KissMeData/124560/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	201400	136197780	2910	2910	2910	2910	273
3	20240911	201300	136197780	2910	2910	2910	2910	0
4	20240911	201200	136197780	2910	2910	2910	2910	0
5	20240911	201100	136197780	2910	2910	2910	2910	0
6	20240911	201000	136197780	2910	2910	2910	2910	0
7	20240911	200900	136197780	2910	2910	2910	2910	0
8	20240911	200800	136197780	2910	2910	2910	2910	0
9	20240911	200700	136197780	2910	2910	2910	2910	0
10	20240911	200600	136197780	2910	2910	2910	2910	0
11	20240911	200500	136197780	2910	2910	2910	2910	0
12	20240911	200400	136197780	2910	2910	2910	2910	0
13	20240911	200300	136197780	2910	2910	2910	2910	0
14	20240911	200200	136197780	2910	2910	2910	2910	0
15	20240911	200100	136197780	2910	2910	2910	2910	0
16	20240911	200000	136197780	2910	2910	2910	2910	0
17	20240911	195900	136197780	2910	2910	2910	2910	0
18	20240911	195800	136197780	2910	2910	2910	2910	0
19	20240911	195700	136197780	2910	2910	2910	2910	0
20	20240911	195600	136197780	2910	2910	2910	2910	0
21	20240911	195500	136197780	2910	2910	2910	2910	0
22	20240911	195400	136197780	2910	2910	2910	2910	0
23	20240911	195300	136197780	2910	2910	2910	2910	0
24	20240911	195200	136197780	2910	2910	2910	2910	0
25	20240911	195100	136197780	2910	2910	2910	2910	0
26	20240911	195000	136197780	2910	2910	2910	2910	0
27	20240911	194900	136197780	2910	2910	2910	2910	0
28	20240911	194800	136197780	2910	2910	2910	2910	0
29	20240911	194700	136197780	2910	2910	2910	2910	0
30	20240911	194600	136197780	2910	2910	2910	2910	0
31	20240911	194500	136197780	2910	2910	2910	2910	0
32	20240911	194400	136197780	2910	2910	2910	2910	273
33	20240911	194300	136197780	2910	2910	2910	2910	0
34	20240911	194200	136197780	2910	2910	2910	2910	0
35	20240911	194100	136197780	2910	2910	2910	2910	0
36	20240911	194000	136197780	2910	2910	2910	2910	0
37	20240911	193900	136197780	2910	2910	2910	2910	0
38	20240911	193800	136197780	2910	2910	2910	2910	0
39	20240911	193700	136197780	2910	2910	2910	2910	0
40	20240911	193600	136197780	2910	2910	2910	2910	0
41	20240911	193500	136197780	2910	2910	2910	2910	0
42	20240911	193400	136197780	2910	2910	2910	2910	0
43	20240911	193300	136197780	2910	2910	2910	2910	0
44	20240911	193200	136197780	2910	2910	2910	2910	0
45	20240911	193100	136197780	2910	2910	2910	2910	0
46	20240911	193000	136197780	2910	2910	2910	2910	0
47	20240911	192900	136197780	2910	2910	2910	2910	0
48	20240911	192800	136197780	2910	2910	2910	2910	0
49	20240911	192700	136197780	2910	2910	2910	2910	0
50	20240911	192600	136197780	2910	2910	2910	2910	0
51	20240911	192500	136197780	2910	2910	2910	2910	0
52	20240911	192400	136197780	2910	2910	2910	2910	0
53	20240911	192300	136197780	2910	2910	2910	2910	0
54	20240911	192200	136197780	2910	2910	2910	2910	0
55	20240911	192100	136197780	2910	2910	2910	2910	0
56	20240911	192000	136197780	2910	2910	2910	2910	0
57	20240911	191900	136197780	2910	2910	2910	2910	0
58	20240911	191800	136197780	2910	2910	2910	2910	0
59	20240911	191700	136197780	2910	2910	2910	2910	0
60	20240911	191600	136197780	2910	2910	2910	2910	0
61	20240911	191500	136197780	2910	2910	2910	2910	0
62	20240911	191400	136197780	2910	2910	2910	2910	273
63	20240911	191300	136197780	2910	2910	2910	2910	0
64	20240911	191200	136197780	2910	2910	2910	2910	0
65	20240911	191100	136197780	2910	2910	2910	2910	0
66	20240911	191000	136197780	2910	2910	2910	2910	0
67	20240911	190900	136197780	2910	2910	2910	2910	0
68	20240911	190800	136197780	2910	2910	2910	2910	0
69	20240911	190700	136197780	2910	2910	2910	2910	0
70	20240911	190600	136197780	2910	2910	2910	2910	0
71	20240911	190500	136197780	2910	2910	2910	2910	0
72	20240911	190400	136197780	2910	2910	2910	2910	0
73	20240911	190300	136197780	2910	2910	2910	2910	0
74	20240911	190200	136197780	2910	2910	2910	2910	0
75	20240911	190100	136197780	2910	2910	2910	2910	0
76	20240911	190000	136197780	2910	2910	2910	2910	0
77	20240911	185900	136197780	2910	2910	2910	2910	0
78	20240911	185800	136197780	2910	2910	2910	2910	0
79	20240911	185700	136197780	2910	2910	2910	2910	0
80	20240911	185600	136197780	2910	2910	2910	2910	0
81	20240911	185500	136197780	2910	2910	2910	2910	0
82	20240911	185400	136197780	2910	2910	2910	2910	0
83	20240911	185300	136197780	2910	2910	2910	2910	0
84	20240911	185200	136197780	2910	2910	2910	2910	0
85	20240911	185100	136197780	2910	2910	2910	2910	0
86	20240911	185000	136197780	2910	2910	2910	2910	0
87	20240911	184900	136197780	2910	2910	2910	2910	0
88	20240911	184800	136197780	2910	2910	2910	2910	0
89	20240911	184700	136197780	2910	2910	2910	2910	0
90	20240911	184600	136197780	2910	2910	2910	2910	0
91	20240911	184500	136197780	2910	2910	2910	2910	0
92	20240911	184400	136197780	2910	2910	2910	2910	273
93	20240911	184300	136197780	2910	2910	2910	2910	0
94	20240911	184200	136197780	2910	2910	2910	2910	0
95	20240911	184100	136197780	2910	2910	2910	2910	0
96	20240911	184000	136197780	2910	2910	2910	2910	0
97	20240911	183900	136197780	2910	2910	2910	2910	0
98	20240911	183800	136197780	2910	2910	2910	2910	0
99	20240911	183700	136197780	2910	2910	2910	2910	0
100	20240911	183600	136197780	2910	2910	2910	2910	0
101	20240911	183500	136197780	2910	2910	2910	2910	0
102	20240911	183400	136197780	2910	2910	2910	2910	0
103	20240911	183300	136197780	2910	2910	2910	2910	0
104	20240911	183200	136197780	2910	2910	2910	2910	0
105	20240911	183100	136197780	2910	2910	2910	2910	0
106	20240911	183000	136197780	2910	2910	2910	2910	0
107	20240911	182900	136197780	2910	2910	2910	2910	0
108	20240911	182800	136197780	2910	2910	2910	2910	0
109	20240911	182700	136197780	2910	2910	2910	2910	0
110	20240911	182600	136197780	2910	2910	2910	2910	0
111	20240911	182500	136197780	2910	2910	2910	2910	0
112	20240911	182400	136197780	2910	2910	2910	2910	0
113	20240911	182300	136197780	2910	2910	2910	2910	0
114	20240911	182200	136197780	2910	2910	2910	2910	0
115	20240911	182100	136197780	2910	2910	2910	2910	0
116	20240911	182000	136197780	2910	2910	2910	2910	0
117	20240911	181900	136197780	2910	2910	2910	2910	0
118	20240911	181800	136197780	2910	2910	2910	2910	0
119	20240911	181700	136197780	2910	2910	2910	2910	0
120	20240911	181600	136197780	2910	2910	2910	2910	0
121	20240911	181500	136197780	2910	2910	2910	2910	0
122	20240911	181400	136197780	2910	2910	2910	2910	273
123	20240911	181300	136197780	2910	2910	2910	2910	0
124	20240911	181200	136197780	2910	2910	2910	2910	0
125	20240911	181100	136197780	2910	2910	2910	2910	0
126	20240911	181000	136197780	2910	2910	2910	2910	0
127	20240911	180900	136197780	2910	2910	2910	2910	0
128	20240911	180800	136197780	2910	2910	2910	2910	0
129	20240911	180700	136197780	2910	2910	2910	2910	0
130	20240911	180600	136197780	2910	2910	2910	2910	0
131	20240911	180500	136197780	2910	2910	2910	2910	0
132	20240911	180400	136197780	2910	2910	2910	2910	0
133	20240911	180300	136197780	2910	2910	2910	2910	0
134	20240911	180200	136197780	2910	2910	2910	2910	0
135	20240911	180100	136197780	2910	2910	2910	2910	0
136	20240911	180000	136197780	2910	2910	2910	2910	0
137	20240911	175900	136197780	2910	2910	2910	2910	0
138	20240911	175800	136197780	2910	2910	2910	2910	0
139	20240911	175700	136197780	2910	2910	2910	2910	0
140	20240911	175600	136197780	2910	2910	2910	2910	0
141	20240911	175500	136197780	2910	2910	2910	2910	0
142	20240911	175400	136197780	2910	2910	2910	2910	0
143	20240911	175300	136197780	2910	2910	2910	2910	0
144	20240911	175200	136197780	2910	2910	2910	2910	0
145	20240911	175100	136197780	2910	2910	2910	2910	0
146	20240911	175000	136197780	2910	2910	2910	2910	0
147	20240911	174900	136197780	2910	2910	2910	2910	0
148	20240911	174800	136197780	2910	2910	2910	2910	0
149	20240911	174700	136197780	2910	2910	2910	2910	0
150	20240911	174600	136197780	2910	2910	2910	2910	0
151	20240911	174500	136197780	2910	2910	2910	2910	0
152	20240911	174400	136197780	2910	2910	2910	2910	273
153	20240911	174300	136197780	2910	2910	2910	2910	0
154	20240911	174200	136197780	2910	2910	2910	2910	0
155	20240911	174100	136197780	2910	2910	2910	2910	0
156	20240911	174000	136197780	2910	2910	2910	2910	0
157	20240911	173900	136197780	2910	2910	2910	2910	0
158	20240911	173800	136197780	2910	2910	2910	2910	0
159	20240911	173700	136197780	2910	2910	2910	2910	0
160	20240911	173600	136197780	2910	2910	2910	2910	0
161	20240911	173500	136197780	2910	2910	2910	2910	0
162	20240911	173400	136197780	2910	2910	2910	2910	0
163	20240911	173300	136197780	2910	2910	2910	2910	0
164	20240911	173200	136197780	2910	2910	2910	2910	0
165	20240911	173100	136197780	2910	2910	2910	2910	0
166	20240911	173000	136197780	2910	2910	2910	2910	0
167	20240911	172900	136197780	2910	2910	2910	2910	0
168	20240911	172800	136197780	2910	2910	2910	2910	0
169	20240911	172700	136197780	2910	2910	2910	2910	0
170	20240911	172600	136197780	2910	2910	2910	2910	0
171	20240911	172500	136197780	2910	2910	2910	2910	0
172	20240911	172400	136197780	2910	2910	2910	2910	0
173	20240911	172300	136197780	2910	2910	2910	2910	0
174	20240911	172200	136197780	2910	2910	2910	2910	0
175	20240911	172100	136197780	2910	2910	2910	2910	0
176	20240911	172000	136197780	2910	2910	2910	2910	0
177	20240911	171900	136197780	2910	2910	2910	2910	0
178	20240911	171800	136197780	2910	2910	2910	2910	0
179	20240911	171700	136197780	2910	2910	2910	2910	0
180	20240911	171600	136197780	2910	2910	2910	2910	0
181	20240911	171500	136197780	2910	2910	2910	2910	0
182	20240911	171400	136197780	2910	2910	2910	2910	273
183	20240911	171300	136197780	2910	2910	2910	2910	0
184	20240911	171200	136197780	2910	2910	2910	2910	0
185	20240911	171100	136197780	2910	2910	2910	2910	0
186	20240911	171000	136197780	2910	2910	2910	2910	0
187	20240911	170900	136197780	2910	2910	2910	2910	0
188	20240911	170800	136197780	2910	2910	2910	2910	0
189	20240911	170700	136197780	2910	2910	2910	2910	0
190	20240911	170600	136197780	2910	2910	2910	2910	0
191	20240911	170500	136197780	2910	2910	2910	2910	0
192	20240911	170400	136197780	2910	2910	2910	2910	0
193	20240911	170300	136197780	2910	2910	2910	2910	0
194	20240911	170200	136197780	2910	2910	2910	2910	0
195	20240911	170100	136197780	2910	2910	2910	2910	0
196	20240911	170000	136197780	2910	2910	2910	2910	0
197	20240911	165900	136197780	2910	2910	2910	2910	0
198	20240911	165800	136197780	2910	2910	2910	2910	0
199	20240911	165700	136197780	2910	2910	2910	2910	0
200	20240911	165600	136197780	2910	2910	2910	2910	0
201	20240911	165500	136197780	2910	2910	2910	2910	0
202	20240911	165400	136197780	2910	2910	2910	2910	0
203	20240911	165300	136197780	2910	2910	2910	2910	0
204	20240911	165200	136197780	2910	2910	2910	2910	0
205	20240911	165100	136197780	2910	2910	2910	2910	0
206	20240911	165000	136197780	2910	2910	2910	2910	0
207	20240911	164900	136197780	2910	2910	2910	2910	0
208	20240911	164800	136197780	2910	2910	2910	2910	0
209	20240911	164700	136197780	2910	2910	2910	2910	0
210	20240911	164600	136197780	2910	2910	2910	2910	0
211	20240911	164500	136197780	2910	2910	2910	2910	0
212	20240911	164400	136197780	2910	2910	2910	2910	273
213	20240911	164300	136197780	2910	2910	2910	2910	0
214	20240911	164200	136197780	2910	2910	2910	2910	0
215	20240911	164100	136197780	2910	2910	2910	2910	0
216	20240911	164000	136197780	2910	2910	2910	2910	0
217	20240911	163900	136197780	2910	2910	2910	2910	0
218	20240911	163800	136197780	2910	2910	2910	2910	0
219	20240911	163700	136197780	2910	2910	2910	2910	0
220	20240911	163600	136197780	2910	2910	2910	2910	0
221	20240911	163500	136197780	2910	2910	2910	2910	0
222	20240911	163400	136197780	2910	2910	2910	2910	0
223	20240911	163300	136197780	2910	2910	2910	2910	0
224	20240911	163200	136197780	2910	2910	2910	2910	0
225	20240911	163100	136197780	2910	2910	2910	2910	0
226	20240911	163000	136197780	2910	2910	2910	2910	0
227	20240911	162900	136197780	2910	2910	2910	2910	0
228	20240911	162800	136197780	2910	2910	2910	2910	0
229	20240911	162700	136197780	2910	2910	2910	2910	0
230	20240911	162600	136197780	2910	2910	2910	2910	0
231	20240911	162500	136197780	2910	2910	2910	2910	0
232	20240911	162400	136197780	2910	2910	2910	2910	0
233	20240911	162300	136197780	2910	2910	2910	2910	0
234	20240911	162200	136197780	2910	2910	2910	2910	0
235	20240911	162100	136197780	2910	2910	2910	2910	0
236	20240911	162000	136197780	2910	2910	2910	2910	0
237	20240911	161900	136197780	2910	2910	2910	2910	0
238	20240911	161800	136197780	2910	2910	2910	2910	0
239	20240911	161700	136197780	2910	2910	2910	2910	0
240	20240911	161600	136197780	2910	2910	2910	2910	0
241	20240911	161500	136197780	2910	2910	2910	2910	0
242	20240911	161400	136197780	2910	2910	2910	2910	273
243	20240911	161300	136197780	2910	2910	2910	2910	0
244	20240911	161200	136197780	2910	2910	2910	2910	0
245	20240911	161100	136197780	2910	2910	2910	2910	0
246	20240911	161000	136197780	2910	2910	2910	2910	0
247	20240911	160900	136197780	2910	2910	2910	2910	0
248	20240911	160800	136197780	2910	2910	2910	2910	0
249	20240911	160700	136197780	2910	2910	2910	2910	0
250	20240911	160600	136197780	2910	2910	2910	2910	0
251	20240911	160500	136197780	2910	2910	2910	2910	0
252	20240911	160400	136197780	2910	2910	2910	2910	0
253	20240911	160300	136197780	2910	2910	2910	2910	0
254	20240911	160200	136197780	2910	2910	2910	2910	0
255	20240911	160100	136197780	2910	2910	2910	2910	0
256	20240911	160000	136197780	2910	2910	2910	2910	0
257	20240911	155900	136197780	2910	2910	2910	2910	0
258	20240911	155800	136197780	2910	2910	2910	2910	0
259	20240911	155700	136197780	2910	2910	2910	2910	0
260	20240911	155600	136197780	2910	2910	2910	2910	0
261	20240911	155500	136197780	2910	2910	2910	2910	0
262	20240911	155400	136197780	2910	2910	2910	2910	0
263	20240911	155300	136197780	2910	2910	2910	2910	0
264	20240911	155200	136197780	2910	2910	2910	2910	0
265	20240911	155100	136197780	2910	2910	2910	2910	0
266	20240911	155000	136197780	2910	2910	2910	2910	0
267	20240911	154900	136197780	2910	2910	2910	2910	0
268	20240911	154800	136197780	2910	2910	2910	2910	0
269	20240911	154700	136197780	2910	2910	2910	2910	0
270	20240911	154600	136197780	2910	2910	2910	2910	0
271	20240911	154500	136197780	2910	2910	2910	2910	0
272	20240911	154400	136197780	2910	2910	2910	2910	273
273	20240911	154300	136197780	2910	2910	2910	2910	0
274	20240911	154200	136197780	2910	2910	2910	2910	0
275	20240911	154100	136197780	2910	2910	2910	2910	0
276	20240911	154000	136197780	2910	2910	2910	2910	0
277	20240911	153900	136197780	2910	2910	2910	2910	0
278	20240911	153800	136197780	2910	2910	2910	2910	0
279	20240911	153700	136197780	2910	2910	2910	2910	0
280	20240911	153600	136197780	2910	2910	2910	2910	0
281	20240911	153500	136197780	2910	2910	2910	2910	0
282	20240911	153400	136197780	2910	2910	2910	2910	0
283	20240911	153300	136197780	2910	2910	2910	2910	0
284	20240911	153200	136197780	2910	2910	2910	2910	0
285	20240911	153100	136197780	2910	2910	2910	2910	0
286	20240911	153000	136197780	2910	2910	2910	2910	273
287	20240911	152900	135403350	2910	2910	2910	2910	0
288	20240911	152800	135403350	2910	2910	2910	2910	0
289	20240911	152700	135403350	2910	2910	2910	2910	0
290	20240911	152600	135403350	2910	2910	2910	2910	0
291	20240911	152500	135403350	2910	2910	2910	2910	0
292	20240911	152400	135403350	2910	2910	2910	2910	0
293	20240911	152300	135403350	2910	2910	2910	2910	0
294	20240911	152200	135403350	2910	2910	2910	2910	0
295	20240911	152100	135403350	2910	2910	2910	2910	0
296	20240911	152000	135403350	2910	2910	2910	2910	0
297	20240911	151900	135403350	2910	2910	2910	2910	64
298	20240911	151800	135217110	2895	2895	2895	2895	130
299	20240911	151700	134840760	2900	2900	2900	2900	0
300	20240911	151600	134840760	2900	2900	2900	2900	100
301	20240911	151500	134550760	2900	2900	2900	2900	0
302	20240911	151400	134550760	2900	2900	2900	2900	0
303	20240911	151300	134550760	2900	2900	2900	2900	0
304	20240911	151200	134550760	2900	2895	2900	2895	450
305	20240911	151100	133247510	2900	2900	2900	2900	400
306	20240911	151000	132087510	2900	2900	2900	2900	0
307	20240911	150900	132087510	2900	2900	2900	2900	0
308	20240911	150800	132087510	2900	2900	2900	2900	0
309	20240911	150700	132087510	2900	2910	2910	2900	2380
310	20240911	150600	125183770	2895	2895	2895	2895	0
311	20240911	150500	125183770	2895	2895	2895	2895	0
312	20240911	150400	125183770	2895	2895	2895	2895	0
313	20240911	150300	125183770	2895	2895	2895	2895	0
314	20240911	150200	125183770	2895	2895	2895	2895	0
315	20240911	150100	125183770	2895	2895	2895	2895	0
316	20240911	150000	125183770	2895	2900	2900	2895	1000
317	20240911	145900	122288740	2900	2900	2900	2900	4
318	20240911	145800	122277140	2900	2900	2900	2900	3056
319	20240911	145700	113414740	2900	2900	2900	2900	0
320	20240911	145600	113414740	2900	2900	2900	2900	0
321	20240911	145500	113414740	2900	2900	2900	2900	0
322	20240911	145400	113414740	2900	2900	2900	2900	146
323	20240911	145300	112991340	2905	2905	2905	2905	0
324	20240911	145200	112991340	2905	2905	2905	2905	0
325	20240911	145100	112991340	2905	2905	2905	2905	0
326	20240911	145000	112991340	2905	2905	2905	2905	0
327	20240911	144900	112991340	2905	2905	2905	2905	40
328	20240911	144800	112875140	2905	2905	2905	2905	140
329	20240911	144700	112468440	2920	2920	2920	2920	10
330	20240911	144600	112439240	2920	2920	2920	2920	0
331	20240911	144500	112439240	2920	2920	2920	2920	0
332	20240911	144400	112439240	2920	2920	2920	2920	0
333	20240911	144300	112439240	2920	2920	2920	2920	0
334	20240911	144200	112439240	2920	2920	2920	2920	0
335	20240911	144100	112439240	2920	2920	2920	2920	0
336	20240911	144000	112439240	2920	2920	2920	2920	0
337	20240911	143900	112439240	2920	2920	2920	2920	0
338	20240911	143800	112439240	2920	2920	2920	2920	0
339	20240911	143700	112439240	2920	2920	2920	2920	0
340	20240911	143600	112439240	2920	2920	2920	2920	863
341	20240911	143500	109919280	2920	2920	2920	2920	600
342	20240911	143400	108167280	2920	2920	2920	2920	0
343	20240911	143300	108167280	2920	2920	2920	2920	0
344	20240911	143200	108167280	2920	2905	2920	2905	499
345	20240911	143100	106717655	2900	2900	2900	2900	0
346	20240911	143000	106717655	2900	2900	2900	2900	0
347	20240911	142900	106717655	2900	2920	2920	2900	12963
348	20240911	142800	69092405	2920	2920	2920	2920	0
349	20240911	142700	69092405	2920	2920	2920	2920	0
350	20240911	142600	69092405	2920	2920	2920	2920	0
351	20240911	142500	69092405	2920	2920	2920	2920	0
352	20240911	142400	69092405	2920	2920	2920	2920	0
353	20240911	142300	69092405	2920	2920	2920	2920	20
354	20240911	142200	69034005	2920	2920	2920	2920	0
355	20240911	142100	69034005	2920	2920	2920	2920	0
356	20240911	142000	69034005	2920	2920	2920	2920	200
357	20240911	141900	68450005	2920	2920	2920	2920	500
358	20240911	141800	66990005	2920	2920	2920	2920	100
359	20240911	141700	66698005	2920	2920	2920	2920	1
360	20240911	141600	66695085	2920	2920	2920	2920	0
361	20240911	141500	66695085	2920	2920	2920	2920	0
362	20240911	141400	66695085	2920	2920	2920	2920	1
363	20240911	141300	66692165	2900	2900	2900	2900	1935
364	20240911	141200	61080665	2900	2900	2900	2900	0
365	20240911	141100	61080665	2900	2900	2900	2900	0
366	20240911	141000	61080665	2900	2900	2900	2900	0
367	20240911	140900	61080665	2900	2900	2900	2900	0
368	20240911	140800	61080665	2900	2900	2900	2900	0
369	20240911	140700	61080665	2900	2900	2900	2900	0
370	20240911	140600	61080665	2900	2900	2900	2900	0
371	20240911	140500	61080665	2900	2900	2900	2900	0
372	20240911	140400	61080665	2900	2900	2900	2900	100
373	20240911	140300	60790665	2920	2920	2920	2920	1
374	20240911	140200	60787745	2905	2905	2905	2905	0
375	20240911	140100	60787745	2905	2905	2905	2905	500
376	20240911	140000	59335245	2930	2930	2930	2930	0
377	20240911	135900	59335245	2930	2930	2930	2930	1
378	20240911	135800	59332315	2905	2905	2905	2905	1
379	20240911	135700	59329410	2905	2905	2905	2905	0
380	20240911	135600	59329410	2905	2910	2910	2905	247
381	20240911	135500	58611675	2930	2930	2930	2930	0
382	20240911	135400	58611675	2930	2930	2930	2930	0
383	20240911	135300	58611675	2930	2930	2930	2930	1
384	20240911	135200	58608745	2910	2910	2910	2910	0
385	20240911	135100	58608745	2910	2910	2910	2910	0
386	20240911	135000	58608745	2910	2910	2910	2910	0
387	20240911	134900	58608745	2910	2910	2910	2910	0
388	20240911	134800	58608745	2910	2910	2910	2910	0
389	20240911	134700	58608745	2910	2910	2910	2910	170
390	20240911	134600	58114045	2910	2910	2910	2910	0
391	20240911	134500	58114045	2910	2910	2910	2910	3428
392	20240911	134400	48138565	2910	2910	2910	2910	0
393	20240911	134300	48138565	2910	2915	2915	2910	118
394	20240911	134200	47795055	2915	2920	2920	2915	81
395	20240911	134100	47558565	2925	2925	2925	2925	7
396	20240911	134000	47538090	2925	2925	2925	2925	0
397	20240911	133900	47538090	2925	2925	2925	2925	0
398	20240911	133800	47538090	2925	2925	2925	2925	0
399	20240911	133700	47538090	2925	2925	2925	2925	3
400	20240911	133600	47529315	2935	2935	2935	2925	12
401	20240911	133500	47494195	2920	2920	2920	2920	0
402	20240911	133400	47494195	2920	2920	2920	2920	66
403	20240911	133300	47301475	2920	2920	2920	2920	0
404	20240911	133200	47301475	2920	2920	2920	2920	0
405	20240911	133100	47301475	2920	2920	2920	2920	0
406	20240911	133000	47301475	2920	2920	2920	2920	0
407	20240911	132900	47301475	2920	2920	2920	2920	0
408	20240911	132800	47301475	2920	2920	2920	2920	0
409	20240911	132700	47301475	2920	2920	2920	2920	0
410	20240911	132600	47301475	2920	2920	2920	2920	0
411	20240911	132500	47301475	2920	2920	2920	2920	0
412	20240911	132400	47301475	2920	2925	2925	2920	264
413	20240911	132300	46530570	2940	2940	2940	2940	102
414	20240911	132200	46230690	2940	2940	2940	2940	0
415	20240911	132100	46230690	2940	2940	2940	2940	5
416	20240911	132000	46215990	2940	2940	2940	2940	0
417	20240911	131900	46215990	2940	2940	2940	2940	3
418	20240911	131800	46207170	2935	2935	2935	2935	0
419	20240911	131700	46207170	2935	2935	2935	2935	0
420	20240911	131600	46207170	2935	2935	2935	2935	7
421	20240911	131500	46186625	2940	2940	2940	2940	2
422	20240911	131400	46180745	2940	2940	2940	2940	0
423	20240911	131300	46180745	2940	2940	2940	2940	0
424	20240911	131200	46180745	2940	2940	2940	2940	0
425	20240911	131100	46180745	2940	2940	2940	2940	0
426	20240911	131000	46180745	2940	2940	2940	2940	2
427	20240911	130900	46174865	2920	2920	2920	2920	0
428	20240911	130800	46174865	2920	2920	2920	2920	0
429	20240911	130700	46174865	2920	2920	2920	2920	10
430	20240911	130600	46145665	2915	2915	2915	2915	0
431	20240911	130500	46145665	2915	2915	2915	2915	0
432	20240911	130400	46145665	2915	2915	2915	2915	0
433	20240911	130300	46145665	2915	2915	2915	2915	0
434	20240911	130200	46145665	2915	2935	2935	2915	2010
435	20240911	130100	40267130	2945	2945	2945	2945	0
436	20240911	130000	40267130	2945	2945	2945	2945	0
437	20240911	125900	40267130	2945	2945	2945	2945	0
438	20240911	125800	40267130	2945	2945	2945	2945	0
439	20240911	125700	40267130	2945	2945	2945	2945	0
440	20240911	125600	40267130	2945	2945	2945	2945	340
441	20240911	125500	39265830	2945	2945	2945	2945	0
442	20240911	125400	39265830	2945	2945	2945	2945	0
443	20240911	125300	39265830	2945	2945	2945	2945	0
444	20240911	125200	39265830	2945	2945	2945	2945	0
445	20240911	125100	39265830	2945	2945	2945	2945	0
446	20240911	125000	39265830	2945	2945	2945	2945	1
447	20240911	124900	39262885	2935	2935	2935	2935	0
448	20240911	124800	39262885	2935	2935	2935	2935	0
449	20240911	124700	39262885	2935	2935	2935	2935	0
450	20240911	124600	39262885	2935	2935	2935	2935	0
451	20240911	124500	39262885	2935	2935	2935	2935	0
452	20240911	124400	39262885	2935	2935	2935	2935	0
453	20240911	124300	39262885	2935	2935	2935	2935	1
454	20240911	124200	39259950	2930	2930	2930	2930	381
455	20240911	124100	38143620	2940	2940	2940	2940	0
456	20240911	124000	38143620	2940	2940	2940	2940	0
457	20240911	123900	38143620	2940	2940	2940	2940	0
458	20240911	123800	38143620	2940	2940	2940	2940	0
459	20240911	123700	38143620	2940	2940	2940	2940	0
460	20240911	123600	38143620	2940	2940	2940	2940	0
461	20240911	123500	38143620	2940	2940	2940	2940	0
462	20240911	123400	38143620	2940	2940	2940	2940	0
463	20240911	123300	38143620	2940	2940	2940	2940	8
464	20240911	123200	38120100	2945	2945	2945	2945	0
465	20240911	123100	38120100	2945	2945	2945	2945	0
466	20240911	123000	38120100	2945	2945	2945	2945	0
467	20240911	122900	38120100	2945	2945	2945	2945	1
468	20240911	122800	38117155	2940	2940	2940	2940	0
469	20240911	122700	38117155	2940	2940	2940	2940	2203
470	20240911	122600	31640335	2940	2940	2940	2940	0
471	20240911	122500	31640335	2940	2940	2940	2940	0
472	20240911	122400	31640335	2940	2940	2940	2940	0
473	20240911	122300	31640335	2940	2940	2940	2940	0
474	20240911	122200	31640335	2940	2940	2940	2940	0
475	20240911	122100	31640335	2940	2940	2940	2940	1
476	20240911	122000	31637395	2940	2940	2940	2940	4
477	20240911	121900	31625635	2940	2940	2940	2940	0
478	20240911	121800	31625635	2940	2940	2940	2940	0
479	20240911	121700	31625635	2940	2940	2940	2940	0
480	20240911	121600	31625635	2940	2940	2940	2940	2
481	20240911	121500	31619755	2930	2930	2930	2930	0
482	20240911	121400	31619755	2930	2935	2935	2930	62
483	20240911	121300	31437940	2935	2935	2935	2935	0
484	20240911	121200	31437940	2935	2935	2935	2935	0
485	20240911	121100	31437940	2935	2935	2935	2935	400
486	20240911	121000	30263940	2935	2935	2935	2935	100
487	20240911	120900	29970440	2940	2940	2940	2940	0
488	20240911	120800	29970440	2940	2940	2940	2940	0
489	20240911	120700	29970440	2940	2940	2940	2940	0
490	20240911	120600	29970440	2940	2940	2940	2940	0
491	20240911	120500	29970440	2940	2940	2940	2940	0
492	20240911	120400	29970440	2940	2940	2940	2940	1
493	20240911	120300	29967500	2940	2940	2940	2940	0
494	20240911	120200	29967500	2940	2940	2940	2940	0
495	20240911	120100	29967500	2940	2940	2940	2940	0
496	20240911	120000	29967500	2940	2940	2940	2940	1
497	20240911	115900	29964560	2930	2930	2930	2930	0
498	20240911	115800	29964560	2930	2930	2930	2930	0
499	20240911	115700	29964560	2930	2930	2930	2930	0
500	20240911	115600	29964560	2930	2930	2930	2930	0
501	20240911	115500	29964560	2930	2930	2930	2930	1
502	20240911	115400	29961630	2930	2930	2930	2930	0
503	20240911	115300	29961630	2930	2930	2930	2930	5
504	20240911	115200	29946980	2930	2930	2930	2930	0
505	20240911	115100	29946980	2930	2930	2930	2930	0
506	20240911	115000	29946980	2930	2930	2930	2930	0
507	20240911	114900	29946980	2930	2930	2930	2930	0
508	20240911	114800	29946980	2930	2930	2930	2930	0
509	20240911	114700	29946980	2930	2930	2930	2930	0
510	20240911	114600	29946980	2930	2930	2930	2930	0
511	20240911	114500	29946980	2930	2930	2930	2930	0
512	20240911	114400	29946980	2930	2930	2930	2930	0
513	20240911	114300	29946980	2930	2930	2930	2930	0
514	20240911	114200	29946980	2930	2930	2930	2930	1
515	20240911	114100	29944050	2925	2925	2925	2925	0
516	20240911	114000	29944050	2925	2925	2925	2925	0
517	20240911	113900	29944050	2925	2925	2925	2925	0
518	20240911	113800	29944050	2925	2925	2925	2925	0
519	20240911	113700	29944050	2925	2925	2925	2925	0
520	20240911	113600	29944050	2925	2925	2925	2925	220
521	20240911	113500	29300550	2940	2940	2940	2940	3
522	20240911	113400	29291730	2940	2940	2940	2940	0
523	20240911	113300	29291730	2940	2940	2940	2940	0
524	20240911	113200	29291730	2940	2940	2940	2940	7
525	20240911	113100	29271150	2945	2945	2945	2945	0
526	20240911	113000	29271150	2945	2945	2945	2945	0
527	20240911	112900	29271150	2945	2945	2945	2945	169
528	20240911	112800	28773445	2945	2945	2945	2945	0
529	20240911	112700	28773445	2945	2945	2945	2945	0
530	20240911	112600	28773445	2945	2945	2945	2945	0
531	20240911	112500	28773445	2945	2945	2945	2945	0
532	20240911	112400	28773445	2945	2945	2945	2945	0
533	20240911	112300	28773445	2945	2945	2945	2945	0
534	20240911	112200	28773445	2945	2945	2945	2945	0
535	20240911	112100	28773445	2945	2945	2945	2945	0
536	20240911	112000	28773445	2945	2945	2945	2945	0
537	20240911	111900	28773445	2945	2945	2945	2945	0
538	20240911	111800	28773445	2945	2945	2945	2945	0
539	20240911	111700	28773445	2945	2945	2945	2945	0
540	20240911	111600	28773445	2945	2935	2945	2935	21
541	20240911	111500	28711710	2945	2945	2945	2945	0
542	20240911	111400	28711710	2945	2945	2945	2945	0
543	20240911	111300	28711710	2945	2945	2945	2945	0
544	20240911	111200	28711710	2945	2945	2945	2945	0
545	20240911	111100	28711710	2945	2945	2945	2945	0
546	20240911	111000	28711710	2945	2945	2945	2945	0
547	20240911	110900	28711710	2945	2945	2945	2945	0
548	20240911	110800	28711710	2945	2945	2945	2945	0
549	20240911	110700	28711710	2945	2945	2945	2945	0
550	20240911	110600	28711710	2945	2945	2945	2945	0
551	20240911	110500	28711710	2945	2940	2945	2940	3
552	20240911	110400	28702885	2915	2915	2915	2915	0
553	20240911	110300	28702885	2915	2915	2915	2915	0
554	20240911	110200	28702885	2915	2925	2925	2915	86
555	20240911	110100	28451835	2915	2915	2915	2915	0
556	20240911	110000	28451835	2915	2915	2915	2915	0
557	20240911	105900	28451835	2915	2915	2915	2915	0
558	20240911	105800	28451835	2915	2915	2915	2915	0
559	20240911	105700	28451835	2915	2915	2915	2915	0
560	20240911	105600	28451835	2915	2915	2915	2915	0
561	20240911	105500	28451835	2915	2915	2915	2915	0
562	20240911	105400	28451835	2915	2915	2915	2915	0
563	20240911	105300	28451835	2915	2915	2915	2915	0
564	20240911	105200	28451835	2915	2915	2915	2915	0
565	20240911	105100	28451835	2915	2915	2915	2915	0
566	20240911	105000	28451835	2915	2915	2915	2915	0
567	20240911	104900	28451835	2915	2915	2915	2915	0
568	20240911	104800	28451835	2915	2915	2915	2915	0
569	20240911	104700	28451835	2915	2920	2920	2915	393
570	20240911	104600	27304775	2940	2940	2940	2940	0
571	20240911	104500	27304775	2940	2940	2940	2940	0
572	20240911	104400	27304775	2940	2940	2940	2940	0
573	20240911	104300	27304775	2940	2940	2940	2940	0
574	20240911	104200	27304775	2940	2940	2940	2940	0
575	20240911	104100	27304775	2940	2940	2940	2940	0
576	20240911	104000	27304775	2940	2940	2940	2940	20
577	20240911	103900	27245975	2920	2920	2920	2920	400
578	20240911	103800	26077975	2920	2920	2920	2920	30
579	20240911	103700	25990375	2925	2925	2925	2925	0
580	20240911	103600	25990375	2925	2925	2925	2925	0
581	20240911	103500	25990375	2925	2925	2925	2925	0
582	20240911	103400	25990375	2925	2925	2925	2925	497
583	20240911	103300	24536650	2930	2935	2935	2930	186
584	20240911	103200	23991250	2935	2935	2935	2935	0
585	20240911	103100	23991250	2935	2935	2935	2935	0
586	20240911	103000	23991250	2935	2935	2935	2935	0
587	20240911	102900	23991250	2935	2935	2935	2935	0
588	20240911	102800	23991250	2935	2935	2935	2935	0
589	20240911	102700	23991250	2935	2935	2935	2935	0
590	20240911	102600	23991250	2935	2935	2935	2935	0
591	20240911	102500	23991250	2935	2935	2935	2935	1
592	20240911	102400	23988315	2935	2935	2935	2935	0
593	20240911	102300	23988315	2935	2935	2935	2935	0
594	20240911	102200	23988315	2935	2935	2935	2935	159
595	20240911	102100	23521650	2930	2930	2930	2930	0
596	20240911	102000	23521650	2930	2930	2930	2930	0
597	20240911	101900	23521650	2930	2930	2930	2930	0
598	20240911	101800	23521650	2930	2930	2930	2930	0
599	20240911	101700	23521650	2930	2930	2930	2930	132
600	20240911	101600	23134890	2930	2930	2930	2930	13
601	20240911	101500	23096800	2930	2930	2930	2930	0
602	20240911	101400	23096800	2930	2930	2930	2930	183
603	20240911	101300	22560610	2930	2930	2930	2930	0
604	20240911	101200	22560610	2930	2930	2930	2930	100
605	20240911	101100	22267610	2930	2930	2930	2930	0
606	20240911	101000	22267610	2930	2930	2930	2930	0
607	20240911	100900	22267610	2930	2930	2930	2930	0
608	20240911	100800	22267610	2930	2930	2930	2930	0
609	20240911	100700	22267610	2930	2930	2930	2930	70
610	20240911	100600	22062510	2935	2935	2935	2935	1
611	20240911	100500	22059575	2930	2930	2930	2930	48
612	20240911	100400	21918935	2935	2935	2935	2935	222
613	20240911	100300	21267365	2935	2940	2945	2935	569
614	20240911	100200	19597145	2945	2945	2945	2945	0
615	20240911	100100	19597145	2945	2945	2945	2945	300
616	20240911	100000	18713645	2945	2945	2945	2945	0
617	20240911	095900	18713645	2945	2945	2945	2940	155
618	20240911	095800	18257780	2940	2940	2940	2940	0
619	20240911	095700	18257780	2940	2940	2940	2940	378
620	20240911	095600	17146460	2940	2935	2940	2935	8
621	20240911	095500	17122955	2945	2945	2945	2945	0
622	20240911	095400	17122955	2945	2945	2945	2945	0
623	20240911	095300	17122955	2945	2945	2945	2945	0
624	20240911	095200	17122955	2945	2945	2945	2945	0
625	20240911	095100	17122955	2945	2945	2945	2945	0
626	20240911	095000	17122955	2945	2945	2945	2945	0
627	20240911	094900	17122955	2945	2945	2945	2945	0
628	20240911	094800	17122955	2945	2945	2945	2945	0
629	20240911	094700	17122955	2945	2945	2945	2945	0
630	20240911	094600	17122955	2945	2945	2945	2945	0
631	20240911	094500	17122955	2945	2945	2945	2945	41
632	20240911	094400	17002210	2945	2945	2945	2945	32
633	20240911	094300	16907970	2945	2945	2945	2945	26
634	20240911	094200	16831400	2945	2945	2945	2945	0
635	20240911	094100	16831400	2945	2945	2945	2945	0
636	20240911	094000	16831400	2945	2945	2945	2945	2
637	20240911	093900	16825510	2945	2940	2945	2940	457
638	20240911	093800	15481920	2940	2940	2940	2940	3
639	20240911	093700	15473100	2940	2940	2940	2940	1
640	20240911	093600	15470160	2935	2935	2935	2935	1
641	20240911	093500	15467225	2940	2940	2940	2940	0
642	20240911	093400	15467225	2940	2940	2940	2940	0
643	20240911	093300	15467225	2940	2940	2940	2940	0
644	20240911	093200	15467225	2940	2940	2940	2940	0
645	20240911	093100	15467225	2940	2940	2940	2940	0
646	20240911	093000	15467225	2940	2940	2940	2940	16
647	20240911	092900	15420185	2940	2940	2940	2940	6
648	20240911	092800	15402545	2945	2945	2945	2945	0
649	20240911	092700	15402545	2945	2945	2945	2945	30
650	20240911	092600	15314195	2945	2945	2945	2945	1
651	20240911	092500	15311250	2925	2925	2925	2925	1
652	20240911	092400	15308325	2945	2945	2945	2945	0
653	20240911	092300	15308325	2945	2945	2945	2945	3
654	20240911	092200	15299490	2925	2925	2925	2925	171
655	20240911	092100	14799315	2925	2925	2925	2925	0
656	20240911	092000	14799315	2925	2925	2925	2925	1
657	20240911	091900	14796390	2925	2925	2925	2925	0
658	20240911	091800	14796390	2925	2925	2925	2925	61
659	20240911	091700	14617965	2955	2955	2955	2955	0
660	20240911	091600	14617965	2955	2955	2955	2955	0
661	20240911	091500	14617965	2955	2955	2955	2955	0
662	20240911	091400	14617965	2955	2955	2955	2955	0
663	20240911	091300	14617965	2955	2955	2955	2955	0
664	20240911	091200	14617965	2955	2955	2955	2955	0
665	20240911	091100	14617965	2955	2950	2955	2950	1042
666	20240911	091000	11542505	2950	2935	2950	2935	753
667	20240911	090900	9321425	2925	2925	2925	2925	970
668	20240911	090800	6484175	2925	2925	2925	2925	0
669	20240911	090700	6484175	2925	2925	2925	2925	5
670	20240911	090600	6469550	2930	2930	2930	2930	0
671	20240911	090500	6469550	2930	2930	2930	2930	184
672	20240911	090400	5930430	2930	2930	2930	2930	147
673	20240911	090300	5499720	2930	2930	2930	2930	68
674	20240911	090200	5300480	2930	2930	2930	2930	0
675	20240911	090100	5300480	2930	2930	2930	2930	100
676	20240911	090000	5007480	2925	2955	2955	2925	1702