KissMeData/089150/min/candle-20240902.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240902	195600	18893420	2180	2180	2180	2180	211
3	20240902	195500	18893420	2180	2180	2180	2180	0
4	20240902	195400	18893420	2180	2180	2180	2180	0
5	20240902	195300	18893420	2180	2180	2180	2180	0
6	20240902	195200	18893420	2180	2180	2180	2180	0
7	20240902	195100	18893420	2180	2180	2180	2180	0
8	20240902	195000	18893420	2180	2180	2180	2180	0
9	20240902	194900	18893420	2180	2180	2180	2180	0
10	20240902	194800	18893420	2180	2180	2180	2180	0
11	20240902	194700	18893420	2180	2180	2180	2180	0
12	20240902	194600	18893420	2180	2180	2180	2180	0
13	20240902	194500	18893420	2180	2180	2180	2180	0
14	20240902	194400	18893420	2180	2180	2180	2180	0
15	20240902	194300	18893420	2180	2180	2180	2180	0
16	20240902	194200	18893420	2180	2180	2180	2180	0
17	20240902	194100	18893420	2180	2180	2180	2180	0
18	20240902	194000	18893420	2180	2180	2180	2180	0
19	20240902	193900	18893420	2180	2180	2180	2180	0
20	20240902	193800	18893420	2180	2180	2180	2180	0
21	20240902	193700	18893420	2180	2180	2180	2180	0
22	20240902	193600	18893420	2180	2180	2180	2180	0
23	20240902	193500	18893420	2180	2180	2180	2180	0
24	20240902	193400	18893420	2180	2180	2180	2180	0
25	20240902	193300	18893420	2180	2180	2180	2180	0
26	20240902	193200	18893420	2180	2180	2180	2180	0
27	20240902	193100	18893420	2180	2180	2180	2180	0
28	20240902	193000	18893420	2180	2180	2180	2180	0
29	20240902	192900	18893420	2180	2180	2180	2180	0
30	20240902	192800	18893420	2180	2180	2180	2180	0
31	20240902	192700	18893420	2180	2180	2180	2180	0
32	20240902	192600	18893420	2180	2180	2180	2180	211
33	20240902	192500	18893420	2180	2180	2180	2180	0
34	20240902	192400	18893420	2180	2180	2180	2180	0
35	20240902	192300	18893420	2180	2180	2180	2180	0
36	20240902	192200	18893420	2180	2180	2180	2180	0
37	20240902	192100	18893420	2180	2180	2180	2180	0
38	20240902	192000	18893420	2180	2180	2180	2180	0
39	20240902	191900	18893420	2180	2180	2180	2180	0
40	20240902	191800	18893420	2180	2180	2180	2180	0
41	20240902	191700	18893420	2180	2180	2180	2180	0
42	20240902	191600	18893420	2180	2180	2180	2180	0
43	20240902	191500	18893420	2180	2180	2180	2180	0
44	20240902	191400	18893420	2180	2180	2180	2180	0
45	20240902	191300	18893420	2180	2180	2180	2180	0
46	20240902	191200	18893420	2180	2180	2180	2180	0
47	20240902	191100	18893420	2180	2180	2180	2180	0
48	20240902	191000	18893420	2180	2180	2180	2180	0
49	20240902	190900	18893420	2180	2180	2180	2180	0
50	20240902	190800	18893420	2180	2180	2180	2180	0
51	20240902	190700	18893420	2180	2180	2180	2180	0
52	20240902	190600	18893420	2180	2180	2180	2180	0
53	20240902	190500	18893420	2180	2180	2180	2180	0
54	20240902	190400	18893420	2180	2180	2180	2180	0
55	20240902	190300	18893420	2180	2180	2180	2180	0
56	20240902	190200	18893420	2180	2180	2180	2180	0
57	20240902	190100	18893420	2180	2180	2180	2180	0
58	20240902	190000	18893420	2180	2180	2180	2180	0
59	20240902	185900	18893420	2180	2180	2180	2180	0
60	20240902	185800	18893420	2180	2180	2180	2180	0
61	20240902	185700	18893420	2180	2180	2180	2180	0
62	20240902	185600	18893420	2180	2180	2180	2180	211
63	20240902	185500	18893420	2180	2180	2180	2180	0
64	20240902	185400	18893420	2180	2180	2180	2180	0
65	20240902	185300	18893420	2180	2180	2180	2180	0
66	20240902	185200	18893420	2180	2180	2180	2180	0
67	20240902	185100	18893420	2180	2180	2180	2180	0
68	20240902	185000	18893420	2180	2180	2180	2180	0
69	20240902	184900	18893420	2180	2180	2180	2180	0
70	20240902	184800	18893420	2180	2180	2180	2180	0
71	20240902	184700	18893420	2180	2180	2180	2180	0
72	20240902	184600	18893420	2180	2180	2180	2180	0
73	20240902	184500	18893420	2180	2180	2180	2180	0
74	20240902	184400	18893420	2180	2180	2180	2180	0
75	20240902	184300	18893420	2180	2180	2180	2180	0
76	20240902	184200	18893420	2180	2180	2180	2180	0
77	20240902	184100	18893420	2180	2180	2180	2180	0
78	20240902	184000	18893420	2180	2180	2180	2180	0
79	20240902	183900	18893420	2180	2180	2180	2180	0
80	20240902	183800	18893420	2180	2180	2180	2180	0
81	20240902	183700	18893420	2180	2180	2180	2180	0
82	20240902	183600	18893420	2180	2180	2180	2180	0
83	20240902	183500	18893420	2180	2180	2180	2180	0
84	20240902	183400	18893420	2180	2180	2180	2180	0
85	20240902	183300	18893420	2180	2180	2180	2180	0
86	20240902	183200	18893420	2180	2180	2180	2180	0
87	20240902	183100	18893420	2180	2180	2180	2180	0
88	20240902	183000	18893420	2180	2180	2180	2180	0
89	20240902	182900	18893420	2180	2180	2180	2180	0
90	20240902	182800	18893420	2180	2180	2180	2180	0
91	20240902	182700	18893420	2180	2180	2180	2180	0
92	20240902	182600	18893420	2180	2180	2180	2180	211
93	20240902	182500	18893420	2180	2180	2180	2180	0
94	20240902	182400	18893420	2180	2180	2180	2180	0
95	20240902	182300	18893420	2180	2180	2180	2180	0
96	20240902	182200	18893420	2180	2180	2180	2180	0
97	20240902	182100	18893420	2180	2180	2180	2180	0
98	20240902	182000	18893420	2180	2180	2180	2180	0
99	20240902	181900	18893420	2180	2180	2180	2180	0
100	20240902	181800	18893420	2180	2180	2180	2180	0
101	20240902	181700	18893420	2180	2180	2180	2180	0
102	20240902	181600	18893420	2180	2180	2180	2180	0
103	20240902	181500	18893420	2180	2180	2180	2180	0
104	20240902	181400	18893420	2180	2180	2180	2180	0
105	20240902	181300	18893420	2180	2180	2180	2180	0
106	20240902	181200	18893420	2180	2180	2180	2180	0
107	20240902	181100	18893420	2180	2180	2180	2180	0
108	20240902	181000	18893420	2180	2180	2180	2180	0
109	20240902	180900	18893420	2180	2180	2180	2180	0
110	20240902	180800	18893420	2180	2180	2180	2180	0
111	20240902	180700	18893420	2180	2180	2180	2180	0
112	20240902	180600	18893420	2180	2180	2180	2180	0
113	20240902	180500	18893420	2180	2180	2180	2180	0
114	20240902	180400	18893420	2180	2180	2180	2180	0
115	20240902	180300	18893420	2180	2180	2180	2180	0
116	20240902	180200	18893420	2180	2180	2180	2180	0
117	20240902	180100	18893420	2180	2180	2180	2180	0
118	20240902	180000	18893420	2180	2180	2180	2180	0
119	20240902	175900	18893420	2180	2180	2180	2180	0
120	20240902	175800	18893420	2180	2180	2180	2180	0
121	20240902	175700	18893420	2180	2180	2180	2180	0
122	20240902	175600	18893420	2180	2180	2180	2180	211
123	20240902	175500	18893420	2180	2180	2180	2180	0
124	20240902	175400	18893420	2180	2180	2180	2180	0
125	20240902	175300	18893420	2180	2180	2180	2180	0
126	20240902	175200	18893420	2180	2180	2180	2180	0
127	20240902	175100	18893420	2180	2180	2180	2180	0
128	20240902	175000	18893420	2180	2180	2180	2180	0
129	20240902	174900	18893420	2180	2180	2180	2180	0
130	20240902	174800	18893420	2180	2180	2180	2180	0
131	20240902	174700	18893420	2180	2180	2180	2180	0
132	20240902	174600	18893420	2180	2180	2180	2180	0
133	20240902	174500	18893420	2180	2180	2180	2180	0
134	20240902	174400	18893420	2180	2180	2180	2180	0
135	20240902	174300	18893420	2180	2180	2180	2180	0
136	20240902	174200	18893420	2180	2180	2180	2180	0
137	20240902	174100	18893420	2180	2180	2180	2180	0
138	20240902	174000	18893420	2180	2180	2180	2180	0
139	20240902	173900	18893420	2180	2180	2180	2180	0
140	20240902	173800	18893420	2180	2180	2180	2180	0
141	20240902	173700	18893420	2180	2180	2180	2180	0
142	20240902	173600	18893420	2180	2180	2180	2180	0
143	20240902	173500	18893420	2180	2180	2180	2180	0
144	20240902	173400	18893420	2180	2180	2180	2180	0
145	20240902	173300	18893420	2180	2180	2180	2180	0
146	20240902	173200	18893420	2180	2180	2180	2180	0
147	20240902	173100	18893420	2180	2180	2180	2180	0
148	20240902	173000	18893420	2180	2180	2180	2180	0
149	20240902	172900	18893420	2180	2180	2180	2180	0
150	20240902	172800	18893420	2180	2180	2180	2180	0
151	20240902	172700	18893420	2180	2180	2180	2180	0
152	20240902	172600	18893420	2180	2180	2180	2180	211
153	20240902	172500	18893420	2180	2180	2180	2180	0
154	20240902	172400	18893420	2180	2180	2180	2180	0
155	20240902	172300	18893420	2180	2180	2180	2180	0
156	20240902	172200	18893420	2180	2180	2180	2180	0
157	20240902	172100	18893420	2180	2180	2180	2180	0
158	20240902	172000	18893420	2180	2180	2180	2180	0
159	20240902	171900	18893420	2180	2180	2180	2180	0
160	20240902	171800	18893420	2180	2180	2180	2180	0
161	20240902	171700	18893420	2180	2180	2180	2180	0
162	20240902	171600	18893420	2180	2180	2180	2180	0
163	20240902	171500	18893420	2180	2180	2180	2180	0
164	20240902	171400	18893420	2180	2180	2180	2180	0
165	20240902	171300	18893420	2180	2180	2180	2180	0
166	20240902	171200	18893420	2180	2180	2180	2180	0
167	20240902	171100	18893420	2180	2180	2180	2180	0
168	20240902	171000	18893420	2180	2180	2180	2180	0
169	20240902	170900	18893420	2180	2180	2180	2180	0
170	20240902	170800	18893420	2180	2180	2180	2180	0
171	20240902	170700	18893420	2180	2180	2180	2180	0
172	20240902	170600	18893420	2180	2180	2180	2180	0
173	20240902	170500	18893420	2180	2180	2180	2180	0
174	20240902	170400	18893420	2180	2180	2180	2180	0
175	20240902	170300	18893420	2180	2180	2180	2180	0
176	20240902	170200	18893420	2180	2180	2180	2180	0
177	20240902	170100	18893420	2180	2180	2180	2180	0
178	20240902	170000	18893420	2180	2180	2180	2180	0
179	20240902	165900	18893420	2180	2180	2180	2180	0
180	20240902	165800	18893420	2180	2180	2180	2180	0
181	20240902	165700	18893420	2180	2180	2180	2180	0
182	20240902	165600	18893420	2180	2180	2180	2180	211
183	20240902	165500	18893420	2180	2180	2180	2180	0
184	20240902	165400	18893420	2180	2180	2180	2180	0
185	20240902	165300	18893420	2180	2180	2180	2180	0
186	20240902	165200	18893420	2180	2180	2180	2180	0
187	20240902	165100	18893420	2180	2180	2180	2180	0
188	20240902	165000	18893420	2180	2180	2180	2180	0
189	20240902	164900	18893420	2180	2180	2180	2180	0
190	20240902	164800	18893420	2180	2180	2180	2180	0
191	20240902	164700	18893420	2180	2180	2180	2180	0
192	20240902	164600	18893420	2180	2180	2180	2180	0
193	20240902	164500	18893420	2180	2180	2180	2180	0
194	20240902	164400	18893420	2180	2180	2180	2180	0
195	20240902	164300	18893420	2180	2180	2180	2180	0
196	20240902	164200	18893420	2180	2180	2180	2180	0
197	20240902	164100	18893420	2180	2180	2180	2180	0
198	20240902	164000	18893420	2180	2180	2180	2180	0
199	20240902	163900	18893420	2180	2180	2180	2180	0
200	20240902	163800	18893420	2180	2180	2180	2180	0
201	20240902	163700	18893420	2180	2180	2180	2180	0
202	20240902	163600	18893420	2180	2180	2180	2180	0
203	20240902	163500	18893420	2180	2180	2180	2180	0
204	20240902	163400	18893420	2180	2180	2180	2180	0
205	20240902	163300	18893420	2180	2180	2180	2180	0
206	20240902	163200	18893420	2180	2180	2180	2180	0
207	20240902	163100	18893420	2180	2180	2180	2180	0
208	20240902	163000	18893420	2180	2180	2180	2180	0
209	20240902	162900	18893420	2180	2180	2180	2180	0
210	20240902	162800	18893420	2180	2180	2180	2180	0
211	20240902	162700	18893420	2180	2180	2180	2180	0
212	20240902	162600	18893420	2180	2180	2180	2180	211
213	20240902	162500	18893420	2180	2180	2180	2180	0
214	20240902	162400	18893420	2180	2180	2180	2180	0
215	20240902	162300	18893420	2180	2180	2180	2180	0
216	20240902	162200	18893420	2180	2180	2180	2180	0
217	20240902	162100	18893420	2180	2180	2180	2180	0
218	20240902	162000	18893420	2180	2180	2180	2180	0
219	20240902	161900	18893420	2180	2180	2180	2180	0
220	20240902	161800	18893420	2180	2180	2180	2180	0
221	20240902	161700	18893420	2180	2180	2180	2180	0
222	20240902	161600	18893420	2180	2180	2180	2180	0
223	20240902	161500	18893420	2180	2180	2180	2180	0
224	20240902	161400	18893420	2180	2180	2180	2180	0
225	20240902	161300	18893420	2180	2180	2180	2180	0
226	20240902	161200	18893420	2180	2180	2180	2180	0
227	20240902	161100	18893420	2180	2180	2180	2180	0
228	20240902	161000	18893420	2180	2180	2180	2180	0
229	20240902	160900	18893420	2180	2180	2180	2180	0
230	20240902	160800	18893420	2180	2180	2180	2180	0
231	20240902	160700	18893420	2180	2180	2180	2180	0
232	20240902	160600	18893420	2180	2180	2180	2180	0
233	20240902	160500	18893420	2180	2180	2180	2180	0
234	20240902	160400	18893420	2180	2180	2180	2180	0
235	20240902	160300	18893420	2180	2180	2180	2180	0
236	20240902	160200	18893420	2180	2180	2180	2180	0
237	20240902	160100	18893420	2180	2180	2180	2180	0
238	20240902	160000	18893420	2180	2180	2180	2180	0
239	20240902	155900	18893420	2180	2180	2180	2180	0
240	20240902	155800	18893420	2180	2180	2180	2180	0
241	20240902	155700	18893420	2180	2180	2180	2180	0
242	20240902	155600	18893420	2180	2180	2180	2180	211
243	20240902	155500	18893420	2180	2180	2180	2180	0
244	20240902	155400	18893420	2180	2180	2180	2180	0
245	20240902	155300	18893420	2180	2180	2180	2180	0
246	20240902	155200	18893420	2180	2180	2180	2180	0
247	20240902	155100	18893420	2180	2180	2180	2180	0
248	20240902	155000	18893420	2180	2180	2180	2180	0
249	20240902	154900	18893420	2180	2180	2180	2180	0
250	20240902	154800	18893420	2180	2180	2180	2180	0
251	20240902	154700	18893420	2180	2180	2180	2180	0
252	20240902	154600	18893420	2180	2180	2180	2180	0
253	20240902	154500	18893420	2180	2180	2180	2180	0
254	20240902	154400	18893420	2180	2180	2180	2180	0
255	20240902	154300	18893420	2180	2180	2180	2180	0
256	20240902	154200	18893420	2180	2180	2180	2180	0
257	20240902	154100	18893420	2180	2180	2180	2180	0
258	20240902	154000	18893420	2180	2180	2180	2180	0
259	20240902	153900	18893420	2180	2180	2180	2180	0
260	20240902	153800	18893420	2180	2180	2180	2180	0
261	20240902	153700	18893420	2180	2180	2180	2180	0
262	20240902	153600	18893420	2180	2180	2180	2180	0
263	20240902	153500	18893420	2180	2180	2180	2180	0
264	20240902	153400	18893420	2180	2180	2180	2180	0
265	20240902	153300	18893420	2180	2180	2180	2180	0
266	20240902	153200	18893420	2180	2180	2180	2180	0
267	20240902	153100	18893420	2180	2180	2180	2180	0
268	20240902	153000	18893420	2180	2180	2180	2180	211
269	20240902	152900	18433440	2180	2180	2180	2180	0
270	20240902	152800	18433440	2180	2180	2180	2180	0
271	20240902	152700	18433440	2180	2180	2180	2180	0
272	20240902	152600	18433440	2180	2180	2180	2180	0
273	20240902	152500	18433440	2180	2180	2180	2180	0
274	20240902	152400	18433440	2180	2180	2180	2180	0
275	20240902	152300	18433440	2180	2180	2180	2180	0
276	20240902	152200	18433440	2180	2180	2180	2180	0
277	20240902	152100	18433440	2180	2180	2180	2180	0
278	20240902	152000	18433440	2180	2180	2180	2180	0
279	20240902	151900	18433440	2180	2180	2180	2180	0
280	20240902	151800	18433440	2180	2180	2180	2180	0
281	20240902	151700	18433440	2180	2180	2180	2180	0
282	20240902	151600	18433440	2180	2180	2180	2180	0
283	20240902	151500	18433440	2180	2180	2180	2180	0
284	20240902	151400	18433440	2180	2180	2180	2180	0
285	20240902	151300	18433440	2180	2180	2180	2180	0
286	20240902	151200	18433440	2180	2180	2180	2180	0
287	20240902	151100	18433440	2180	2180	2180	2180	0
288	20240902	151000	18433440	2180	2180	2180	2180	0
289	20240902	150900	18433440	2180	2180	2180	2180	0
290	20240902	150800	18433440	2180	2180	2180	2180	0
291	20240902	150700	18433440	2180	2180	2180	2180	0
292	20240902	150600	18433440	2180	2180	2180	2180	0
293	20240902	150500	18433440	2180	2180	2180	2180	0
294	20240902	150400	18433440	2180	2180	2180	2180	0
295	20240902	150300	18433440	2180	2180	2180	2180	50
296	20240902	150200	18324440	2180	2180	2180	2180	0
297	20240902	150100	18324440	2180	2180	2180	2180	0
298	20240902	150000	18324440	2180	2180	2180	2180	0
299	20240902	145900	18324440	2180	2180	2180	2180	0
300	20240902	145800	18324440	2180	2180	2180	2180	2
301	20240902	145700	18320080	2170	2170	2170	2170	0
302	20240902	145600	18320080	2170	2170	2170	2170	0
303	20240902	145500	18320080	2170	2170	2170	2170	384
304	20240902	145400	17486800	2175	2175	2175	2175	16
305	20240902	145300	17452000	2180	2180	2180	2180	0
306	20240902	145200	17452000	2180	2180	2180	2180	0
307	20240902	145100	17452000	2180	2180	2180	2180	0
308	20240902	145000	17452000	2180	2170	2180	2170	57
309	20240902	144900	17328240	2170	2170	2170	2170	0
310	20240902	144800	17328240	2170	2170	2170	2170	0
311	20240902	144700	17328240	2170	2170	2170	2170	0
312	20240902	144600	17328240	2170	2170	2170	2170	0
313	20240902	144500	17328240	2170	2170	2170	2170	143
314	20240902	144400	17017930	2170	2170	2170	2170	662
315	20240902	144300	15581390	2175	2175	2175	2175	1
316	20240902	144200	15579215	2170	2170	2170	2170	1
317	20240902	144100	15577045	2175	2175	2175	2175	0
318	20240902	144000	15577045	2175	2175	2175	2175	0
319	20240902	143900	15577045	2175	2175	2175	2175	0
320	20240902	143800	15577045	2175	2175	2175	2175	0
321	20240902	143700	15577045	2175	2175	2175	2175	5
322	20240902	143600	15566170	2175	2175	2175	2175	0
323	20240902	143500	15566170	2175	2175	2175	2175	0
324	20240902	143400	15566170	2175	2175	2175	2175	0
325	20240902	143300	15566170	2175	2175	2175	2175	0
326	20240902	143200	15566170	2175	2175	2175	2175	3
327	20240902	143100	15559645	2175	2175	2175	2175	0
328	20240902	143000	15559645	2175	2175	2175	2175	0
329	20240902	142900	15559645	2175	2175	2175	2175	0
330	20240902	142800	15559645	2175	2175	2175	2175	0
331	20240902	142700	15559645	2175	2175	2175	2175	0
332	20240902	142600	15559645	2175	2175	2175	2175	421
333	20240902	142500	14643970	2180	2180	2180	2180	0
334	20240902	142400	14643970	2180	2180	2180	2180	0
335	20240902	142300	14643970	2180	2180	2180	2180	0
336	20240902	142200	14643970	2180	2180	2180	2180	0
337	20240902	142100	14643970	2180	2180	2180	2180	0
338	20240902	142000	14643970	2180	2180	2180	2180	3
339	20240902	141900	14637430	2180	2180	2180	2180	3
340	20240902	141800	14630890	2180	2180	2180	2180	0
341	20240902	141700	14630890	2180	2180	2180	2180	0
342	20240902	141600	14630890	2180	2180	2180	2180	0
343	20240902	141500	14630890	2180	2180	2180	2180	0
344	20240902	141400	14630890	2180	2180	2180	2180	0
345	20240902	141300	14630890	2180	2180	2180	2180	10
346	20240902	141200	14609090	2175	2175	2175	2175	94
347	20240902	141100	14404640	2175	2175	2175	2175	0
348	20240902	141000	14404640	2175	2175	2175	2175	0
349	20240902	140900	14404640	2175	2175	2175	2175	0
350	20240902	140800	14404640	2175	2175	2175	2175	0
351	20240902	140700	14404640	2175	2170	2175	2170	400
352	20240902	140600	13536140	2175	2175	2175	2175	0
353	20240902	140500	13536140	2175	2175	2175	2175	85
354	20240902	140400	13351265	2175	2175	2175	2175	300
355	20240902	140300	12698765	2180	2180	2180	2180	0
356	20240902	140200	12698765	2180	2180	2180	2180	5
357	20240902	140100	12687865	2175	2175	2175	2175	0
358	20240902	140000	12687865	2175	2175	2175	2175	0
359	20240902	135900	12687865	2175	2175	2175	2175	0
360	20240902	135800	12687865	2175	2175	2175	2175	90
361	20240902	135700	12492115	2180	2180	2180	2180	0
362	20240902	135600	12492115	2180	2180	2180	2180	0
363	20240902	135500	12492115	2180	2180	2180	2180	0
364	20240902	135400	12492115	2180	2180	2180	2180	0
365	20240902	135300	12492115	2180	2180	2180	2180	0
366	20240902	135200	12492115	2180	2180	2180	2180	10
367	20240902	135100	12470315	2180	2180	2180	2180	0
368	20240902	135000	12470315	2180	2180	2180	2180	0
369	20240902	134900	12470315	2180	2180	2180	2180	0
370	20240902	134800	12470315	2180	2180	2180	2180	0
371	20240902	134700	12470315	2180	2180	2180	2180	1
372	20240902	134600	12468135	2180	2180	2180	2180	0
373	20240902	134500	12468135	2180	2180	2180	2180	0
374	20240902	134400	12468135	2180	2180	2180	2180	0
375	20240902	134300	12468135	2180	2180	2180	2180	0
376	20240902	134200	12468135	2180	2180	2180	2180	0
377	20240902	134100	12468135	2180	2180	2180	2180	0
378	20240902	134000	12468135	2180	2180	2180	2180	0
379	20240902	133900	12468135	2180	2180	2180	2180	5
380	20240902	133800	12457235	2180	2180	2180	2180	2
381	20240902	133700	12452875	2180	2180	2180	2180	0
382	20240902	133600	12452875	2180	2180	2180	2180	0
383	20240902	133500	12452875	2180	2180	2180	2180	0
384	20240902	133400	12452875	2180	2180	2180	2180	0
385	20240902	133300	12452875	2180	2180	2180	2180	0
386	20240902	133200	12452875	2180	2180	2180	2180	7
387	20240902	133100	12437615	2180	2180	2180	2180	0
388	20240902	133000	12437615	2180	2180	2180	2180	0
389	20240902	132900	12437615	2180	2180	2180	2180	3
390	20240902	132800	12431075	2180	2180	2180	2180	0
391	20240902	132700	12431075	2180	2180	2180	2180	0
392	20240902	132600	12431075	2180	2180	2180	2180	0
393	20240902	132500	12431075	2180	2180	2180	2180	0
394	20240902	132400	12431075	2180	2180	2180	2180	0
395	20240902	132300	12431075	2180	2180	2180	2180	0
396	20240902	132200	12431075	2180	2180	2180	2180	6
397	20240902	132100	12417995	2180	2180	2180	2180	10
398	20240902	132000	12396195	2180	2180	2180	2180	2
399	20240902	131900	12391835	2180	2180	2180	2180	0
400	20240902	131800	12391835	2180	2180	2180	2180	0
401	20240902	131700	12391835	2180	2180	2180	2180	0
402	20240902	131600	12391835	2180	2180	2180	2180	1
403	20240902	131500	12389655	2175	2175	2175	2175	0
404	20240902	131400	12389655	2175	2175	2175	2175	7
405	20240902	131300	12374430	2180	2180	2180	2180	67
406	20240902	131200	12228370	2180	2180	2180	2180	0
407	20240902	131100	12228370	2180	2180	2180	2180	0
408	20240902	131000	12228370	2180	2180	2180	2180	0
409	20240902	130900	12228370	2180	2180	2180	2180	0
410	20240902	130800	12228370	2180	2180	2180	2180	0
411	20240902	130700	12228370	2180	2180	2180	2180	0
412	20240902	130600	12228370	2180	2180	2180	2180	0
413	20240902	130500	12228370	2180	2180	2180	2180	0
414	20240902	130400	12228370	2180	2180	2180	2180	0
415	20240902	130300	12228370	2180	2185	2185	2180	6
416	20240902	130200	12215265	2185	2185	2185	2185	0
417	20240902	130100	12215265	2185	2185	2185	2185	0
418	20240902	130000	12215265	2185	2185	2185	2185	0
419	20240902	125900	12215265	2185	2185	2185	2185	0
420	20240902	125800	12215265	2185	2185	2185	2185	0
421	20240902	125700	12215265	2185	2185	2185	2185	0
422	20240902	125600	12215265	2185	2185	2185	2185	0
423	20240902	125500	12215265	2185	2185	2185	2185	0
424	20240902	125400	12215265	2185	2185	2185	2185	0
425	20240902	125300	12215265	2185	2185	2185	2185	0
426	20240902	125200	12215265	2185	2185	2185	2185	0
427	20240902	125100	12215265	2185	2185	2185	2185	0
428	20240902	125000	12215265	2185	2185	2185	2185	0
429	20240902	124900	12215265	2185	2185	2185	2185	0
430	20240902	124800	12215265	2185	2185	2185	2185	0
431	20240902	124700	12215265	2185	2185	2185	2185	0
432	20240902	124600	12215265	2185	2185	2185	2185	0
433	20240902	124500	12215265	2185	2185	2185	2185	0
434	20240902	124400	12215265	2185	2185	2185	2185	0
435	20240902	124300	12215265	2185	2185	2185	2185	1
436	20240902	124200	12213080	2180	2180	2180	2180	20
437	20240902	124100	12169480	2180	2180	2180	2180	0
438	20240902	124000	12169480	2180	2180	2180	2180	0
439	20240902	123900	12169480	2180	2180	2180	2180	0
440	20240902	123800	12169480	2180	2180	2180	2180	0
441	20240902	123700	12169480	2180	2180	2180	2180	0
442	20240902	123600	12169480	2180	2180	2180	2180	0
443	20240902	123500	12169480	2180	2180	2180	2180	0
444	20240902	123400	12169480	2180	2180	2180	2180	0
445	20240902	123300	12169480	2180	2180	2180	2180	0
446	20240902	123200	12169480	2180	2180	2180	2180	0
447	20240902	123100	12169480	2180	2180	2180	2180	0
448	20240902	123000	12169480	2180	2180	2180	2180	0
449	20240902	122900	12169480	2180	2180	2180	2180	0
450	20240902	122800	12169480	2180	2180	2180	2180	0
451	20240902	122700	12169480	2180	2180	2180	2180	0
452	20240902	122600	12169480	2180	2180	2180	2180	0
453	20240902	122500	12169480	2180	2180	2180	2180	0
454	20240902	122400	12169480	2180	2180	2180	2180	0
455	20240902	122300	12169480	2180	2180	2180	2180	0
456	20240902	122200	12169480	2180	2180	2180	2180	2
457	20240902	122100	12165120	2180	2180	2180	2180	0
458	20240902	122000	12165120	2180	2180	2180	2180	28
459	20240902	121900	12104080	2180	2180	2180	2180	0
460	20240902	121800	12104080	2180	2180	2180	2180	0
461	20240902	121700	12104080	2180	2180	2180	2180	4
462	20240902	121600	12095360	2180	2180	2180	2180	0
463	20240902	121500	12095360	2180	2180	2180	2180	0
464	20240902	121400	12095360	2180	2180	2180	2180	3
465	20240902	121300	12088820	2180	2180	2180	2180	0
466	20240902	121200	12088820	2180	2180	2180	2180	0
467	20240902	121100	12088820	2180	2180	2180	2180	1
468	20240902	121000	12086640	2180	2180	2180	2180	0
469	20240902	120900	12086640	2180	2180	2180	2180	3
470	20240902	120800	12080100	2180	2180	2180	2180	0
471	20240902	120700	12080100	2180	2180	2180	2180	0
472	20240902	120600	12080100	2180	2180	2180	2180	0
473	20240902	120500	12080100	2180	2180	2180	2180	0
474	20240902	120400	12080100	2180	2180	2180	2180	0
475	20240902	120300	12080100	2180	2180	2180	2180	0
476	20240902	120200	12080100	2180	2180	2180	2180	0
477	20240902	120100	12080100	2180	2180	2180	2180	0
478	20240902	120000	12080100	2180	2180	2180	2180	0
479	20240902	115900	12080100	2180	2180	2180	2180	46
480	20240902	115800	11979820	2180	2180	2180	2180	0
481	20240902	115700	11979820	2180	2180	2180	2180	0
482	20240902	115600	11979820	2180	2180	2180	2180	39
483	20240902	115500	11894800	2175	2175	2175	2175	1
484	20240902	115400	11892625	2180	2180	2180	2180	0
485	20240902	115300	11892625	2180	2180	2180	2180	8
486	20240902	115200	11875185	2180	2180	2180	2180	0
487	20240902	115100	11875185	2180	2180	2180	2180	0
488	20240902	115000	11875185	2180	2180	2180	2180	0
489	20240902	114900	11875185	2180	2180	2180	2180	0
490	20240902	114800	11875185	2180	2180	2180	2180	0
491	20240902	114700	11875185	2180	2180	2180	2180	1
492	20240902	114600	11873005	2180	2180	2180	2180	1
493	20240902	114500	11870825	2180	2180	2180	2180	0
494	20240902	114400	11870825	2180	2180	2180	2180	0
495	20240902	114300	11870825	2180	2180	2180	2180	0
496	20240902	114200	11870825	2180	2180	2180	2180	0
497	20240902	114100	11870825	2180	2180	2180	2180	6
498	20240902	114000	11857745	2180	2180	2180	2180	0
499	20240902	113900	11857745	2180	2180	2180	2180	0
500	20240902	113800	11857745	2180	2180	2180	2180	0
501	20240902	113700	11857745	2180	2180	2180	2180	0
502	20240902	113600	11857745	2180	2180	2180	2180	0
503	20240902	113500	11857745	2180	2180	2180	2180	0
504	20240902	113400	11857745	2180	2180	2180	2180	0
505	20240902	113300	11857745	2180	2180	2180	2180	1
506	20240902	113200	11855565	2175	2175	2175	2175	0
507	20240902	113100	11855565	2175	2175	2175	2175	0
508	20240902	113000	11855565	2175	2175	2175	2175	0
509	20240902	112900	11855565	2175	2175	2175	2175	10
510	20240902	112800	11833815	2180	2180	2180	2180	0
511	20240902	112700	11833815	2180	2180	2180	2180	0
512	20240902	112600	11833815	2180	2180	2180	2180	0
513	20240902	112500	11833815	2180	2180	2180	2180	0
514	20240902	112400	11833815	2180	2180	2180	2180	0
515	20240902	112300	11833815	2180	2180	2180	2180	1
516	20240902	112200	11831635	2180	2180	2180	2180	0
517	20240902	112100	11831635	2180	2180	2180	2180	6
518	20240902	112000	11818555	2185	2185	2185	2185	0
519	20240902	111900	11818555	2185	2185	2185	2185	0
520	20240902	111800	11818555	2185	2185	2185	2185	0
521	20240902	111700	11818555	2185	2185	2185	2185	0
522	20240902	111600	11818555	2185	2185	2185	2185	1
523	20240902	111500	11816370	2180	2180	2180	2180	0
524	20240902	111400	11816370	2180	2180	2180	2180	0
525	20240902	111300	11816370	2180	2180	2180	2180	0
526	20240902	111200	11816370	2180	2180	2180	2180	0
527	20240902	111100	11816370	2180	2180	2180	2180	0
528	20240902	111000	11816370	2180	2180	2180	2180	0
529	20240902	110900	11816370	2180	2180	2180	2180	7
530	20240902	110800	11801110	2180	2180	2180	2180	0
531	20240902	110700	11801110	2180	2180	2180	2180	0
532	20240902	110600	11801110	2180	2180	2180	2180	0
533	20240902	110500	11801110	2180	2180	2180	2180	10
534	20240902	110400	11779310	2180	2180	2180	2180	0
535	20240902	110300	11779310	2180	2180	2180	2180	0
536	20240902	110200	11779310	2180	2180	2180	2180	0
537	20240902	110100	11779310	2180	2180	2180	2180	7
538	20240902	110000	11764050	2180	2180	2180	2180	0
539	20240902	105900	11764050	2180	2180	2180	2180	0
540	20240902	105800	11764050	2180	2180	2180	2180	0
541	20240902	105700	11764050	2180	2180	2180	2180	50
542	20240902	105600	11655050	2180	2180	2180	2180	0
543	20240902	105500	11655050	2180	2180	2180	2180	0
544	20240902	105400	11655050	2180	2180	2180	2180	0
545	20240902	105300	11655050	2180	2180	2180	2180	0
546	20240902	105200	11655050	2180	2180	2180	2180	0
547	20240902	105100	11655050	2180	2180	2180	2180	0
548	20240902	105000	11655050	2180	2180	2180	2180	0
549	20240902	104900	11655050	2180	2180	2180	2180	0
550	20240902	104800	11655050	2180	2180	2180	2180	0
551	20240902	104700	11655050	2180	2180	2180	2180	0
552	20240902	104600	11655050	2180	2180	2180	2180	0
553	20240902	104500	11655050	2180	2180	2180	2180	3
554	20240902	104400	11648510	2180	2180	2180	2180	97
555	20240902	104300	11437050	2185	2185	2185	2185	0
556	20240902	104200	11437050	2185	2185	2185	2185	10
557	20240902	104100	11415200	2180	2180	2180	2180	0
558	20240902	104000	11415200	2180	2180	2180	2180	0
559	20240902	103900	11415200	2180	2180	2180	2180	0
560	20240902	103800	11415200	2180	2180	2180	2180	0
561	20240902	103700	11415200	2180	2180	2180	2180	0
562	20240902	103600	11415200	2180	2180	2180	2180	0
563	20240902	103500	11415200	2180	2180	2180	2180	0
564	20240902	103400	11415200	2180	2180	2180	2180	18
565	20240902	103300	11375960	2180	2180	2180	2180	0
566	20240902	103200	11375960	2180	2180	2180	2180	90
567	20240902	103100	11179760	2180	2180	2180	2180	0
568	20240902	103000	11179760	2180	2180	2180	2180	0
569	20240902	102900	11179760	2180	2180	2180	2180	0
570	20240902	102800	11179760	2180	2180	2180	2180	0
571	20240902	102700	11179760	2180	2180	2180	2180	0
572	20240902	102600	11179760	2180	2180	2180	2180	0
573	20240902	102500	11179760	2180	2180	2180	2180	16
574	20240902	102400	11144880	2185	2185	2185	2185	0
575	20240902	102300	11144880	2185	2185	2185	2185	0
576	20240902	102200	11144880	2185	2185	2185	2185	0
577	20240902	102100	11144880	2185	2185	2185	2185	0
578	20240902	102000	11144880	2185	2185	2185	2185	0
579	20240902	101900	11144880	2185	2185	2185	2185	0
580	20240902	101800	11144880	2185	2185	2185	2185	0
581	20240902	101700	11144880	2185	2185	2185	2185	0
582	20240902	101600	11144880	2185	2185	2185	2185	0
583	20240902	101500	11144880	2185	2185	2185	2185	0
584	20240902	101400	11144880	2185	2185	2185	2185	0
585	20240902	101300	11144880	2185	2185	2185	2185	8
586	20240902	101200	11127400	2180	2180	2180	2180	0
587	20240902	101100	11127400	2180	2180	2180	2180	0
588	20240902	101000	11127400	2180	2180	2180	2180	1
589	20240902	100900	11125220	2185	2185	2185	2185	44
590	20240902	100800	11029080	2185	2185	2185	2185	0
591	20240902	100700	11029080	2185	2185	2185	2185	63
592	20240902	100600	10891425	2185	2185	2185	2185	0
593	20240902	100500	10891425	2185	2185	2185	2185	0
594	20240902	100400	10891425	2185	2185	2185	2185	0
595	20240902	100300	10891425	2185	2180	2185	2180	14
596	20240902	100200	10860840	2175	2175	2175	2175	1
597	20240902	100100	10858665	2165	2165	2165	2165	101
598	20240902	100000	10640000	2160	2160	2160	2160	1195
599	20240902	095900	8058800	2160	2160	2160	2160	5
600	20240902	095800	8048000	2160	2160	2160	2160	103
601	20240902	095700	7825520	2160	2160	2160	2160	3
602	20240902	095600	7819040	2160	2160	2160	2160	5
603	20240902	095500	7808240	2160	2160	2160	2160	5
604	20240902	095400	7797440	2160	2160	2160	2160	0
605	20240902	095300	7797440	2160	2160	2160	2160	0
606	20240902	095200	7797440	2160	2160	2160	2160	0
607	20240902	095100	7797440	2160	2160	2160	2160	26
608	20240902	095000	7741280	2160	2160	2160	2160	0
609	20240902	094900	7741280	2160	2160	2160	2160	0
610	20240902	094800	7741280	2160	2160	2160	2160	1
611	20240902	094700	7739120	2160	2160	2160	2160	13
612	20240902	094600	7711040	2160	2160	2160	2160	0
613	20240902	094500	7711040	2160	2160	2160	2160	0
614	20240902	094400	7711040	2160	2160	2160	2160	142
615	20240902	094300	7404320	2160	2160	2160	2160	37
616	20240902	094200	7324400	2160	2160	2160	2160	0
617	20240902	094100	7324400	2160	2160	2160	2160	11
618	20240902	094000	7300640	2160	2160	2160	2160	0
619	20240902	093900	7300640	2160	2160	2160	2160	0
620	20240902	093800	7300640	2160	2155	2160	2155	35
621	20240902	093700	7225125	2160	2160	2160	2160	54
622	20240902	093600	7108485	2160	2160	2160	2160	0
623	20240902	093500	7108485	2160	2155	2160	2155	313
624	20240902	093400	6432470	2160	2160	2160	2160	24
625	20240902	093300	6380630	2160	2160	2160	2160	111
626	20240902	093200	6140870	2165	2165	2165	2165	94
627	20240902	093100	5937360	2170	2170	2170	2170	0
628	20240902	093000	5937360	2170	2180	2180	2170	1568
629	20240902	092900	2533045	2185	2185	2185	2185	0
630	20240902	092800	2533045	2185	2185	2185	2185	0
631	20240902	092700	2533045	2185	2185	2185	2185	3
632	20240902	092600	2526490	2185	2185	2185	2185	0
633	20240902	092500	2526490	2185	2185	2185	2185	2
634	20240902	092400	2522120	2185	2185	2185	2185	0
635	20240902	092300	2522120	2185	2185	2185	2185	100
636	20240902	092200	2303620	2185	2185	2185	2185	0
637	20240902	092100	2303620	2185	2185	2185	2185	0
638	20240902	092000	2303620	2185	2185	2185	2185	0
639	20240902	091900	2303620	2185	2185	2185	2185	0
640	20240902	091800	2303620	2185	2190	2190	2185	115
641	20240902	091700	2051815	2195	2195	2195	2195	50
642	20240902	091600	1942065	2195	2195	2195	2195	0
643	20240902	091500	1942065	2195	2195	2195	2195	0
644	20240902	091400	1942065	2195	2195	2195	2195	53
645	20240902	091300	1825730	2200	2200	2200	2200	0
646	20240902	091200	1825730	2200	2200	2200	2200	10
647	20240902	091100	1803730	2200	2200	2200	2200	20
648	20240902	091000	1759730	2195	2195	2195	2195	100
649	20240902	090900	1540230	2200	2200	2200	2200	146
650	20240902	090800	1219030	2200	2200	2200	2200	0
651	20240902	090700	1219030	2200	2200	2200	2200	0
652	20240902	090600	1219030	2200	2200	2200	2200	91
653	20240902	090500	1018830	2210	2210	2210	2210	0
654	20240902	090400	1018830	2210	2210	2210	2210	84
655	20240902	090300	833190	2215	2210	2215	2210	5
656	20240902	090200	822125	2215	2210	2215	2210	202
657	20240902	090100	375700	2210	2210	2210	2210	90
658	20240902	090000	176800	2210	2210	2210	2210	80