KissMeData/065130/min/candle-20240903.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240903	193900	93547320	4375	4375	4375	4375	29
3	20240903	193800	93547320	4375	4375	4375	4375	0
4	20240903	193700	93547320	4375	4375	4375	4375	0
5	20240903	193600	93547320	4375	4375	4375	4375	0
6	20240903	193500	93547320	4375	4375	4375	4375	0
7	20240903	193400	93547320	4375	4375	4375	4375	0
8	20240903	193300	93547320	4375	4375	4375	4375	0
9	20240903	193200	93547320	4375	4375	4375	4375	0
10	20240903	193100	93547320	4375	4375	4375	4375	0
11	20240903	193000	93547320	4375	4375	4375	4375	0
12	20240903	192900	93547320	4375	4375	4375	4375	0
13	20240903	192800	93547320	4375	4375	4375	4375	0
14	20240903	192700	93547320	4375	4375	4375	4375	0
15	20240903	192600	93547320	4375	4375	4375	4375	0
16	20240903	192500	93547320	4375	4375	4375	4375	0
17	20240903	192400	93547320	4375	4375	4375	4375	0
18	20240903	192300	93547320	4375	4375	4375	4375	0
19	20240903	192200	93547320	4375	4375	4375	4375	0
20	20240903	192100	93547320	4375	4375	4375	4375	0
21	20240903	192000	93547320	4375	4375	4375	4375	0
22	20240903	191900	93547320	4375	4375	4375	4375	0
23	20240903	191800	93547320	4375	4375	4375	4375	0
24	20240903	191700	93547320	4375	4375	4375	4375	0
25	20240903	191600	93547320	4375	4375	4375	4375	0
26	20240903	191500	93547320	4375	4375	4375	4375	0
27	20240903	191400	93547320	4375	4375	4375	4375	0
28	20240903	191300	93547320	4375	4375	4375	4375	0
29	20240903	191200	93547320	4375	4375	4375	4375	0
30	20240903	191100	93547320	4375	4375	4375	4375	0
31	20240903	191000	93547320	4375	4375	4375	4375	0
32	20240903	190900	93547320	4375	4375	4375	4375	29
33	20240903	190800	93547320	4375	4375	4375	4375	0
34	20240903	190700	93547320	4375	4375	4375	4375	0
35	20240903	190600	93547320	4375	4375	4375	4375	0
36	20240903	190500	93547320	4375	4375	4375	4375	0
37	20240903	190400	93547320	4375	4375	4375	4375	0
38	20240903	190300	93547320	4375	4375	4375	4375	0
39	20240903	190200	93547320	4375	4375	4375	4375	0
40	20240903	190100	93547320	4375	4375	4375	4375	0
41	20240903	190000	93547320	4375	4375	4375	4375	0
42	20240903	185900	93547320	4375	4375	4375	4375	0
43	20240903	185800	93547320	4375	4375	4375	4375	0
44	20240903	185700	93547320	4375	4375	4375	4375	0
45	20240903	185600	93547320	4375	4375	4375	4375	0
46	20240903	185500	93547320	4375	4375	4375	4375	0
47	20240903	185400	93547320	4375	4375	4375	4375	0
48	20240903	185300	93547320	4375	4375	4375	4375	0
49	20240903	185200	93547320	4375	4375	4375	4375	0
50	20240903	185100	93547320	4375	4375	4375	4375	0
51	20240903	185000	93547320	4375	4375	4375	4375	0
52	20240903	184900	93547320	4375	4375	4375	4375	0
53	20240903	184800	93547320	4375	4375	4375	4375	0
54	20240903	184700	93547320	4375	4375	4375	4375	0
55	20240903	184600	93547320	4375	4375	4375	4375	0
56	20240903	184500	93547320	4375	4375	4375	4375	0
57	20240903	184400	93547320	4375	4375	4375	4375	0
58	20240903	184300	93547320	4375	4375	4375	4375	0
59	20240903	184200	93547320	4375	4375	4375	4375	0
60	20240903	184100	93547320	4375	4375	4375	4375	0
61	20240903	184000	93547320	4375	4375	4375	4375	0
62	20240903	183900	93547320	4375	4375	4375	4375	29
63	20240903	183800	93547320	4375	4375	4375	4375	0
64	20240903	183700	93547320	4375	4375	4375	4375	0
65	20240903	183600	93547320	4375	4375	4375	4375	0
66	20240903	183500	93547320	4375	4375	4375	4375	0
67	20240903	183400	93547320	4375	4375	4375	4375	0
68	20240903	183300	93547320	4375	4375	4375	4375	0
69	20240903	183200	93547320	4375	4375	4375	4375	0
70	20240903	183100	93547320	4375	4375	4375	4375	0
71	20240903	183000	93547320	4375	4375	4375	4375	0
72	20240903	182900	93547320	4375	4375	4375	4375	0
73	20240903	182800	93547320	4375	4375	4375	4375	0
74	20240903	182700	93547320	4375	4375	4375	4375	0
75	20240903	182600	93547320	4375	4375	4375	4375	0
76	20240903	182500	93547320	4375	4375	4375	4375	0
77	20240903	182400	93547320	4375	4375	4375	4375	0
78	20240903	182300	93547320	4375	4375	4375	4375	0
79	20240903	182200	93547320	4375	4375	4375	4375	0
80	20240903	182100	93547320	4375	4375	4375	4375	0
81	20240903	182000	93547320	4375	4375	4375	4375	0
82	20240903	181900	93547320	4375	4375	4375	4375	0
83	20240903	181800	93547320	4375	4375	4375	4375	0
84	20240903	181700	93547320	4375	4375	4375	4375	0
85	20240903	181600	93547320	4375	4375	4375	4375	0
86	20240903	181500	93547320	4375	4375	4375	4375	0
87	20240903	181400	93547320	4375	4375	4375	4375	0
88	20240903	181300	93547320	4375	4375	4375	4375	0
89	20240903	181200	93547320	4375	4375	4375	4375	0
90	20240903	181100	93547320	4375	4375	4375	4375	0
91	20240903	181000	93547320	4375	4375	4375	4375	0
92	20240903	180900	93547320	4375	4375	4375	4375	29
93	20240903	180800	93547320	4375	4375	4375	4375	0
94	20240903	180700	93547320	4375	4375	4375	4375	0
95	20240903	180600	93547320	4375	4375	4375	4375	0
96	20240903	180500	93547320	4375	4375	4375	4375	0
97	20240903	180400	93547320	4375	4375	4375	4375	0
98	20240903	180300	93547320	4375	4375	4375	4375	0
99	20240903	180200	93547320	4375	4375	4375	4375	0
100	20240903	180100	93547320	4375	4375	4375	4375	0
101	20240903	180000	93547320	4375	4375	4375	4375	0
102	20240903	175900	93547320	4375	4375	4375	4375	0
103	20240903	175800	93547320	4375	4375	4375	4375	0
104	20240903	175700	93547320	4375	4375	4375	4375	0
105	20240903	175600	93547320	4375	4375	4375	4375	0
106	20240903	175500	93547320	4375	4375	4375	4375	0
107	20240903	175400	93547320	4375	4375	4375	4375	0
108	20240903	175300	93547320	4375	4375	4375	4375	0
109	20240903	175200	93547320	4375	4375	4375	4375	0
110	20240903	175100	93547320	4375	4375	4375	4375	0
111	20240903	175000	93547320	4375	4375	4375	4375	0
112	20240903	174900	93547320	4375	4375	4375	4375	0
113	20240903	174800	93547320	4375	4375	4375	4375	0
114	20240903	174700	93547320	4375	4375	4375	4375	0
115	20240903	174600	93547320	4375	4375	4375	4375	0
116	20240903	174500	93547320	4375	4375	4375	4375	0
117	20240903	174400	93547320	4375	4375	4375	4375	0
118	20240903	174300	93547320	4375	4375	4375	4375	0
119	20240903	174200	93547320	4375	4375	4375	4375	0
120	20240903	174100	93547320	4375	4375	4375	4375	0
121	20240903	174000	93547320	4375	4375	4375	4375	0
122	20240903	173900	93547320	4375	4375	4375	4375	29
123	20240903	173800	93547320	4375	4375	4375	4375	0
124	20240903	173700	93547320	4375	4375	4375	4375	0
125	20240903	173600	93547320	4375	4375	4375	4375	0
126	20240903	173500	93547320	4375	4375	4375	4375	0
127	20240903	173400	93547320	4375	4375	4375	4375	0
128	20240903	173300	93547320	4375	4375	4375	4375	0
129	20240903	173200	93547320	4375	4375	4375	4375	0
130	20240903	173100	93547320	4375	4375	4375	4375	0
131	20240903	173000	93547320	4375	4375	4375	4375	0
132	20240903	172900	93547320	4375	4375	4375	4375	0
133	20240903	172800	93547320	4375	4375	4375	4375	0
134	20240903	172700	93547320	4375	4375	4375	4375	0
135	20240903	172600	93547320	4375	4375	4375	4375	0
136	20240903	172500	93547320	4375	4375	4375	4375	0
137	20240903	172400	93547320	4375	4375	4375	4375	0
138	20240903	172300	93547320	4375	4375	4375	4375	0
139	20240903	172200	93547320	4375	4375	4375	4375	0
140	20240903	172100	93547320	4375	4375	4375	4375	0
141	20240903	172000	93547320	4375	4375	4375	4375	0
142	20240903	171900	93547320	4375	4375	4375	4375	0
143	20240903	171800	93547320	4375	4375	4375	4375	0
144	20240903	171700	93547320	4375	4375	4375	4375	0
145	20240903	171600	93547320	4375	4375	4375	4375	0
146	20240903	171500	93547320	4375	4375	4375	4375	0
147	20240903	171400	93547320	4375	4375	4375	4375	0
148	20240903	171300	93547320	4375	4375	4375	4375	0
149	20240903	171200	93547320	4375	4375	4375	4375	0
150	20240903	171100	93547320	4375	4375	4375	4375	0
151	20240903	171000	93547320	4375	4375	4375	4375	0
152	20240903	170900	93547320	4375	4375	4375	4375	29
153	20240903	170800	93547320	4375	4375	4375	4375	0
154	20240903	170700	93547320	4375	4375	4375	4375	0
155	20240903	170600	93547320	4375	4375	4375	4375	0
156	20240903	170500	93547320	4375	4375	4375	4375	0
157	20240903	170400	93547320	4375	4375	4375	4375	0
158	20240903	170300	93547320	4375	4375	4375	4375	0
159	20240903	170200	93547320	4375	4375	4375	4375	0
160	20240903	170100	93547320	4375	4375	4375	4375	0
161	20240903	170000	93547320	4375	4375	4375	4375	0
162	20240903	165900	93547320	4375	4375	4375	4375	0
163	20240903	165800	93547320	4375	4375	4375	4375	0
164	20240903	165700	93547320	4375	4375	4375	4375	0
165	20240903	165600	93547320	4375	4375	4375	4375	0
166	20240903	165500	93547320	4375	4375	4375	4375	0
167	20240903	165400	93547320	4375	4375	4375	4375	0
168	20240903	165300	93547320	4375	4375	4375	4375	0
169	20240903	165200	93547320	4375	4375	4375	4375	0
170	20240903	165100	93547320	4375	4375	4375	4375	0
171	20240903	165000	93547320	4375	4375	4375	4375	0
172	20240903	164900	93547320	4375	4375	4375	4375	0
173	20240903	164800	93547320	4375	4375	4375	4375	0
174	20240903	164700	93547320	4375	4375	4375	4375	0
175	20240903	164600	93547320	4375	4375	4375	4375	0
176	20240903	164500	93547320	4375	4375	4375	4375	0
177	20240903	164400	93547320	4375	4375	4375	4375	0
178	20240903	164300	93547320	4375	4375	4375	4375	0
179	20240903	164200	93547320	4375	4375	4375	4375	0
180	20240903	164100	93547320	4375	4375	4375	4375	0
181	20240903	164000	93547320	4375	4375	4375	4375	0
182	20240903	163900	93547320	4375	4375	4375	4375	29
183	20240903	163800	93547320	4375	4375	4375	4375	0
184	20240903	163700	93547320	4375	4375	4375	4375	0
185	20240903	163600	93547320	4375	4375	4375	4375	0
186	20240903	163500	93547320	4375	4375	4375	4375	0
187	20240903	163400	93547320	4375	4375	4375	4375	0
188	20240903	163300	93547320	4375	4375	4375	4375	0
189	20240903	163200	93547320	4375	4375	4375	4375	0
190	20240903	163100	93547320	4375	4375	4375	4375	0
191	20240903	163000	93547320	4375	4375	4375	4375	0
192	20240903	162900	93547320	4375	4375	4375	4375	0
193	20240903	162800	93547320	4375	4375	4375	4375	0
194	20240903	162700	93547320	4375	4375	4375	4375	0
195	20240903	162600	93547320	4375	4375	4375	4375	0
196	20240903	162500	93547320	4375	4375	4375	4375	0
197	20240903	162400	93547320	4375	4375	4375	4375	0
198	20240903	162300	93547320	4375	4375	4375	4375	0
199	20240903	162200	93547320	4375	4375	4375	4375	0
200	20240903	162100	93547320	4375	4375	4375	4375	0
201	20240903	162000	93547320	4375	4375	4375	4375	0
202	20240903	161900	93547320	4375	4375	4375	4375	0
203	20240903	161800	93547320	4375	4375	4375	4375	0
204	20240903	161700	93547320	4375	4375	4375	4375	0
205	20240903	161600	93547320	4375	4375	4375	4375	0
206	20240903	161500	93547320	4375	4375	4375	4375	0
207	20240903	161400	93547320	4375	4375	4375	4375	0
208	20240903	161300	93547320	4375	4375	4375	4375	0
209	20240903	161200	93547320	4375	4375	4375	4375	0
210	20240903	161100	93547320	4375	4375	4375	4375	0
211	20240903	161000	93547320	4375	4375	4375	4375	0
212	20240903	160900	93547320	4375	4375	4375	4375	29
213	20240903	160800	93547320	4375	4375	4375	4375	0
214	20240903	160700	93547320	4375	4375	4375	4375	0
215	20240903	160600	93547320	4375	4375	4375	4375	0
216	20240903	160500	93547320	4375	4375	4375	4375	0
217	20240903	160400	93547320	4375	4375	4375	4375	0
218	20240903	160300	93547320	4375	4375	4375	4375	0
219	20240903	160200	93547320	4375	4375	4375	4375	0
220	20240903	160100	93547320	4375	4375	4375	4375	0
221	20240903	160000	93547320	4375	4375	4375	4375	0
222	20240903	155900	93547320	4375	4375	4375	4375	0
223	20240903	155800	93547320	4375	4375	4375	4375	0
224	20240903	155700	93547320	4375	4375	4375	4375	0
225	20240903	155600	93547320	4375	4375	4375	4375	0
226	20240903	155500	93547320	4375	4375	4375	4375	0
227	20240903	155400	93547320	4375	4375	4375	4375	0
228	20240903	155300	93547320	4375	4375	4375	4375	0
229	20240903	155200	93547320	4375	4375	4375	4375	0
230	20240903	155100	93547320	4375	4375	4375	4375	0
231	20240903	155000	93547320	4375	4375	4375	4375	0
232	20240903	154900	93547320	4375	4375	4375	4375	0
233	20240903	154800	93547320	4375	4375	4375	4375	0
234	20240903	154700	93547320	4375	4375	4375	4375	0
235	20240903	154600	93547320	4375	4375	4375	4375	0
236	20240903	154500	93547320	4375	4375	4375	4375	0
237	20240903	154400	93547320	4375	4375	4375	4375	0
238	20240903	154300	93547320	4375	4375	4375	4375	0
239	20240903	154200	93547320	4375	4375	4375	4375	0
240	20240903	154100	93547320	4375	4375	4375	4375	0
241	20240903	154000	93547320	4375	4375	4375	4375	0
242	20240903	153900	93547320	4375	4375	4375	4375	29
243	20240903	153800	93547320	4375	4375	4375	4375	0
244	20240903	153700	93547320	4375	4375	4375	4375	0
245	20240903	153600	93547320	4375	4375	4375	4375	0
246	20240903	153500	93547320	4375	4375	4375	4375	0
247	20240903	153400	93547320	4375	4375	4375	4375	0
248	20240903	153300	93547320	4375	4375	4375	4375	0
249	20240903	153200	93547320	4375	4375	4375	4375	0
250	20240903	153100	93547320	4375	4375	4375	4375	0
251	20240903	153000	93547320	4375	4375	4375	4375	29
252	20240903	152900	93420445	4375	4375	4375	4375	0
253	20240903	152800	93420445	4375	4375	4375	4375	0
254	20240903	152700	93420445	4375	4375	4375	4375	0
255	20240903	152600	93420445	4375	4375	4375	4375	0
256	20240903	152500	93420445	4375	4375	4375	4375	0
257	20240903	152400	93420445	4375	4375	4375	4375	0
258	20240903	152300	93420445	4375	4375	4375	4375	0
259	20240903	152200	93420445	4375	4375	4375	4375	0
260	20240903	152100	93420445	4375	4375	4375	4375	0
261	20240903	152000	93420445	4375	4375	4375	4375	0
262	20240903	151900	93420445	4375	4375	4375	4375	0
263	20240903	151800	93420445	4375	4375	4375	4375	10
264	20240903	151700	93376695	4375	4375	4375	4375	0
265	20240903	151600	93376695	4375	4375	4375	4375	850
266	20240903	151500	89657945	4375	4375	4375	4375	0
267	20240903	151400	89657945	4375	4360	4375	4360	41
268	20240903	151300	89479170	4375	4375	4375	4375	0
269	20240903	151200	89479170	4375	4375	4375	4375	0
270	20240903	151100	89479170	4375	4370	4375	4370	2
271	20240903	151000	89470425	4365	4365	4365	4365	100
272	20240903	150900	89033925	4365	4365	4365	4365	23
273	20240903	150800	88933530	4375	4375	4375	4375	0
274	20240903	150700	88933530	4375	4375	4375	4375	0
275	20240903	150600	88933530	4375	4375	4375	4375	0
276	20240903	150500	88933530	4375	4375	4375	4375	0
277	20240903	150400	88933530	4375	4375	4375	4375	0
278	20240903	150300	88933530	4375	4375	4375	4370	4
279	20240903	150200	88916035	4375	4350	4375	4350	5
280	20240903	150100	88894185	4350	4350	4350	4350	0
281	20240903	150000	88894185	4350	4350	4350	4350	0
282	20240903	145900	88894185	4350	4350	4350	4350	0
283	20240903	145800	88894185	4350	4350	4350	4350	0
284	20240903	145700	88894185	4350	4350	4350	4350	43
285	20240903	145600	88707135	4340	4340	4340	4340	0
286	20240903	145500	88707135	4340	4340	4340	4340	0
287	20240903	145400	88707135	4340	4340	4340	4340	0
288	20240903	145300	88707135	4340	4340	4340	4340	1
289	20240903	145200	88702795	4340	4340	4340	4340	0
290	20240903	145100	88702795	4340	4340	4340	4340	0
291	20240903	145000	88702795	4340	4340	4340	4340	0
292	20240903	144900	88702795	4340	4340	4340	4340	150
293	20240903	144800	88051795	4345	4345	4345	4345	139
294	20240903	144700	87447840	4335	4335	4335	4335	0
295	20240903	144600	87447840	4335	4335	4335	4335	0
296	20240903	144500	87447840	4335	4335	4335	4335	0
297	20240903	144400	87447840	4335	4335	4335	4335	0
298	20240903	144300	87447840	4335	4335	4335	4335	0
299	20240903	144200	87447840	4335	4335	4335	4335	110
300	20240903	144100	86970990	4325	4365	4385	4325	8822
301	20240903	144000	48581025	4385	4385	4385	4385	0
302	20240903	143900	48581025	4385	4385	4385	4385	0
303	20240903	143800	48581025	4385	4385	4385	4385	0
304	20240903	143700	48581025	4385	4385	4385	4385	0
305	20240903	143600	48581025	4385	4385	4385	4385	0
306	20240903	143500	48581025	4385	4385	4385	4385	0
307	20240903	143400	48581025	4385	4385	4385	4385	0
308	20240903	143300	48581025	4385	4385	4385	4385	0
309	20240903	143200	48581025	4385	4385	4385	4385	0
310	20240903	143100	48581025	4385	4385	4385	4385	0
311	20240903	143000	48581025	4385	4385	4385	4385	0
312	20240903	142900	48581025	4385	4385	4385	4385	0
313	20240903	142800	48581025	4385	4385	4385	4385	0
314	20240903	142700	48581025	4385	4385	4385	4385	0
315	20240903	142600	48581025	4385	4385	4385	4385	0
316	20240903	142500	48581025	4385	4385	4385	4385	0
317	20240903	142400	48581025	4385	4385	4385	4385	0
318	20240903	142300	48581025	4385	4385	4385	4385	0
319	20240903	142200	48581025	4385	4385	4385	4385	0
320	20240903	142100	48581025	4385	4385	4385	4385	0
321	20240903	142000	48581025	4385	4385	4385	4385	0
322	20240903	141900	48581025	4385	4385	4385	4385	10
323	20240903	141800	48537175	4365	4365	4365	4365	0
324	20240903	141700	48537175	4365	4365	4365	4365	5
325	20240903	141600	48515350	4365	4365	4365	4365	1
326	20240903	141500	48510985	4365	4365	4365	4365	0
327	20240903	141400	48510985	4365	4365	4365	4365	2
328	20240903	141300	48502255	4365	4365	4365	4365	0
329	20240903	141200	48502255	4365	4365	4365	4365	0
330	20240903	141100	48502255	4365	4365	4365	4365	1
331	20240903	141000	48497890	4365	4365	4365	4365	91
332	20240903	140900	48100675	4385	4385	4385	4385	0
333	20240903	140800	48100675	4385	4385	4385	4385	0
334	20240903	140700	48100675	4385	4385	4385	4385	0
335	20240903	140600	48100675	4385	4385	4385	4385	0
336	20240903	140500	48100675	4385	4385	4385	4385	0
337	20240903	140400	48100675	4385	4385	4385	4385	0
338	20240903	140300	48100675	4385	4385	4385	4385	0
339	20240903	140200	48100675	4385	4385	4385	4385	0
340	20240903	140100	48100675	4385	4385	4385	4385	0
341	20240903	140000	48100675	4385	4385	4385	4385	0
342	20240903	135900	48100675	4385	4380	4385	4365	551
343	20240903	135800	45694855	4385	4385	4385	4385	0
344	20240903	135700	45694855	4385	4385	4385	4385	0
345	20240903	135600	45694855	4385	4385	4385	4385	4
346	20240903	135500	45677315	4380	4380	4380	4380	0
347	20240903	135400	45677315	4380	4380	4380	4380	0
348	20240903	135300	45677315	4380	4380	4380	4380	0
349	20240903	135200	45677315	4380	4380	4380	4380	0
350	20240903	135100	45677315	4380	4380	4380	4380	0
351	20240903	135000	45677315	4380	4380	4380	4380	0
352	20240903	134900	45677315	4380	4380	4380	4380	0
353	20240903	134800	45677315	4380	4380	4380	4380	0
354	20240903	134700	45677315	4380	4380	4380	4380	0
355	20240903	134600	45677315	4380	4380	4380	4380	4
356	20240903	134500	45659795	4385	4385	4385	4385	0
357	20240903	134400	45659795	4385	4385	4385	4385	0
358	20240903	134300	45659795	4385	4385	4385	4385	0
359	20240903	134200	45659795	4385	4385	4385	4385	0
360	20240903	134100	45659795	4385	4385	4385	4385	5
361	20240903	134000	45637870	4380	4380	4380	4380	0
362	20240903	133900	45637870	4380	4380	4380	4380	0
363	20240903	133800	45637870	4380	4380	4380	4380	0
364	20240903	133700	45637870	4380	4380	4380	4380	0
365	20240903	133600	45637870	4380	4380	4380	4380	0
366	20240903	133500	45637870	4380	4380	4380	4380	0
367	20240903	133400	45637870	4380	4380	4380	4380	222
368	20240903	133300	44665510	4380	4380	4380	4380	0
369	20240903	133200	44665510	4380	4380	4380	4380	0
370	20240903	133100	44665510	4380	4380	4380	4380	0
371	20240903	133000	44665510	4380	4380	4380	4380	228
372	20240903	132900	43666870	4380	4380	4380	4380	0
373	20240903	132800	43666870	4380	4380	4380	4380	0
374	20240903	132700	43666870	4380	4380	4380	4380	0
375	20240903	132600	43666870	4380	4380	4380	4380	0
376	20240903	132500	43666870	4380	4380	4380	4380	1
377	20240903	132400	43662490	4375	4370	4375	4370	50
378	20240903	132300	43443940	4370	4370	4370	4370	10
379	20240903	132200	43400240	4380	4380	4380	4380	48
380	20240903	132100	43190000	4380	4380	4380	4380	26
381	20240903	132000	43076120	4375	4375	4375	4375	0
382	20240903	131900	43076120	4375	4375	4375	4375	0
383	20240903	131800	43076120	4375	4375	4375	4375	0
384	20240903	131700	43076120	4375	4375	4375	4375	0
385	20240903	131600	43076120	4375	4375	4375	4375	0
386	20240903	131500	43076120	4375	4375	4375	4375	0
387	20240903	131400	43076120	4375	4375	4375	4375	131
388	20240903	131300	42502995	4370	4370	4370	4370	0
389	20240903	131200	42502995	4370	4370	4370	4370	0
390	20240903	131100	42502995	4370	4370	4370	4370	0
391	20240903	131000	42502995	4370	4370	4370	4370	373
392	20240903	130900	40872985	4370	4370	4370	4370	0
393	20240903	130800	40872985	4370	4370	4370	4370	303
394	20240903	130700	39548875	4370	4370	4370	4370	0
395	20240903	130600	39548875	4370	4370	4370	4370	0
396	20240903	130500	39548875	4370	4370	4370	4370	0
397	20240903	130400	39548875	4370	4370	4370	4370	0
398	20240903	130300	39548875	4370	4370	4370	4370	0
399	20240903	130200	39548875	4370	4370	4370	4370	0
400	20240903	130100	39548875	4370	4370	4370	4370	0
401	20240903	130000	39548875	4370	4370	4370	4370	0
402	20240903	125900	39548875	4370	4370	4370	4370	0
403	20240903	125800	39548875	4370	4370	4370	4370	0
404	20240903	125700	39548875	4370	4370	4370	4370	0
405	20240903	125600	39548875	4370	4370	4370	4370	0
406	20240903	125500	39548875	4370	4370	4370	4370	0
407	20240903	125400	39548875	4370	4370	4370	4370	11
408	20240903	125300	39500805	4380	4380	4380	4380	0
409	20240903	125200	39500805	4380	4380	4380	4380	0
410	20240903	125100	39500805	4380	4380	4380	4380	0
411	20240903	125000	39500805	4380	4380	4380	4380	0
412	20240903	124900	39500805	4380	4380	4380	4380	100
413	20240903	124800	39062805	4370	4370	4370	4370	0
414	20240903	124700	39062805	4370	4370	4370	4370	0
415	20240903	124600	39062805	4370	4370	4370	4370	0
416	20240903	124500	39062805	4370	4370	4370	4370	0
417	20240903	124400	39062805	4370	4370	4370	4370	173
418	20240903	124300	38306795	4385	4385	4385	4385	5
419	20240903	124200	38284870	4375	4375	4375	4375	0
420	20240903	124100	38284870	4375	4375	4375	4375	0
421	20240903	124000	38284870	4375	4375	4375	4375	0
422	20240903	123900	38284870	4375	4375	4375	4375	0
423	20240903	123800	38284870	4375	4375	4375	4375	0
424	20240903	123700	38284870	4375	4375	4375	4375	0
425	20240903	123600	38284870	4375	4375	4375	4375	0
426	20240903	123500	38284870	4375	4375	4375	4375	0
427	20240903	123400	38284870	4375	4375	4375	4375	0
428	20240903	123300	38284870	4375	4375	4375	4375	0
429	20240903	123200	38284870	4375	4375	4375	4375	0
430	20240903	123100	38284870	4375	4375	4375	4375	0
431	20240903	123000	38284870	4375	4375	4375	4375	0
432	20240903	122900	38284870	4375	4375	4375	4375	0
433	20240903	122800	38284870	4375	4375	4375	4375	0
434	20240903	122700	38284870	4375	4375	4375	4375	0
435	20240903	122600	38284870	4375	4375	4375	4375	0
436	20240903	122500	38284870	4375	4375	4375	4375	158
437	20240903	122400	37593620	4395	4395	4395	4395	0
438	20240903	122300	37593620	4395	4395	4395	4395	0
439	20240903	122200	37593620	4395	4395	4395	4395	0
440	20240903	122100	37593620	4395	4395	4395	4395	0
441	20240903	122000	37593620	4395	4395	4395	4395	0
442	20240903	121900	37593620	4395	4395	4395	4395	0
443	20240903	121800	37593620	4395	4395	4395	4395	1
444	20240903	121700	37589225	4380	4380	4380	4380	0
445	20240903	121600	37589225	4380	4380	4380	4380	0
446	20240903	121500	37589225	4380	4380	4380	4380	0
447	20240903	121400	37589225	4380	4380	4380	4380	0
448	20240903	121300	37589225	4380	4380	4380	4380	0
449	20240903	121200	37589225	4380	4380	4380	4380	0
450	20240903	121100	37589225	4380	4380	4380	4380	0
451	20240903	121000	37589225	4380	4380	4380	4380	0
452	20240903	120900	37589225	4380	4380	4380	4380	0
453	20240903	120800	37589225	4380	4380	4380	4380	0
454	20240903	120700	37589225	4380	4380	4380	4380	0
455	20240903	120600	37589225	4380	4380	4380	4380	63
456	20240903	120500	37313285	4400	4400	4400	4400	0
457	20240903	120400	37313285	4400	4400	4400	4400	0
458	20240903	120300	37313285	4400	4400	4400	4400	0
459	20240903	120200	37313285	4400	4400	4400	4400	0
460	20240903	120100	37313285	4400	4400	4400	4400	0
461	20240903	120000	37313285	4400	4400	4400	4400	0
462	20240903	115900	37313285	4400	4400	4400	4400	0
463	20240903	115800	37313285	4400	4400	4400	4400	1
464	20240903	115700	37308885	4380	4380	4380	4380	0
465	20240903	115600	37308885	4380	4380	4380	4380	0
466	20240903	115500	37308885	4380	4380	4380	4380	0
467	20240903	115400	37308885	4380	4380	4380	4380	0
468	20240903	115300	37308885	4380	4380	4380	4380	0
469	20240903	115200	37308885	4380	4380	4380	4380	0
470	20240903	115100	37308885	4380	4380	4380	4380	0
471	20240903	115000	37308885	4380	4380	4380	4380	0
472	20240903	114900	37308885	4380	4380	4380	4380	0
473	20240903	114800	37308885	4380	4380	4380	4380	15
474	20240903	114700	37243185	4380	4380	4380	4380	143
475	20240903	114600	36616845	4380	4380	4380	4380	0
476	20240903	114500	36616845	4380	4380	4380	4380	0
477	20240903	114400	36616845	4380	4380	4380	4380	0
478	20240903	114300	36616845	4380	4380	4380	4380	0
479	20240903	114200	36616845	4380	4380	4380	4380	0
480	20240903	114100	36616845	4380	4380	4380	4380	0
481	20240903	114000	36616845	4380	4380	4380	4380	0
482	20240903	113900	36616845	4380	4380	4380	4380	0
483	20240903	113800	36616845	4380	4380	4380	4380	0
484	20240903	113700	36616845	4380	4380	4380	4380	0
485	20240903	113600	36616845	4380	4380	4380	4380	0
486	20240903	113500	36616845	4380	4380	4380	4380	0
487	20240903	113400	36616845	4380	4380	4380	4380	17
488	20240903	113300	36542385	4400	4400	4400	4400	0
489	20240903	113200	36542385	4400	4400	4400	4400	0
490	20240903	113100	36542385	4400	4400	4400	4400	0
491	20240903	113000	36542385	4400	4400	4400	4400	0
492	20240903	112900	36542385	4400	4390	4400	4390	8
493	20240903	112800	36507245	4380	4380	4380	4380	0
494	20240903	112700	36507245	4380	4380	4380	4380	0
495	20240903	112600	36507245	4380	4390	4390	4380	511
496	20240903	112500	34268955	4400	4400	4400	4400	0
497	20240903	112400	34268955	4400	4400	4400	4400	5
498	20240903	112300	34246955	4400	4395	4400	4395	2
499	20240903	112200	34238160	4390	4390	4390	4390	0
500	20240903	112100	34238160	4390	4390	4390	4390	1
501	20240903	112000	34233770	4390	4390	4390	4390	10
502	20240903	111900	34189870	4390	4390	4390	4390	0
503	20240903	111800	34189870	4390	4390	4390	4390	0
504	20240903	111700	34189870	4390	4390	4390	4390	0
505	20240903	111600	34189870	4390	4390	4390	4390	0
506	20240903	111500	34189870	4390	4390	4390	4390	0
507	20240903	111400	34189870	4390	4390	4390	4390	0
508	20240903	111300	34189870	4390	4390	4390	4390	0
509	20240903	111200	34189870	4390	4390	4390	4390	0
510	20240903	111100	34189870	4390	4390	4390	4390	0
511	20240903	111000	34189870	4390	4390	4390	4390	0
512	20240903	110900	34189870	4390	4390	4390	4390	0
513	20240903	110800	34189870	4390	4390	4390	4390	0
514	20240903	110700	34189870	4390	4390	4390	4390	0
515	20240903	110600	34189870	4390	4390	4390	4390	0
516	20240903	110500	34189870	4390	4390	4390	4390	0
517	20240903	110400	34189870	4390	4390	4390	4390	0
518	20240903	110300	34189870	4390	4390	4390	4390	0
519	20240903	110200	34189870	4390	4390	4390	4390	27
520	20240903	110100	34071340	4390	4390	4390	4390	0
521	20240903	110000	34071340	4390	4390	4390	4390	0
522	20240903	105900	34071340	4390	4390	4390	4390	0
523	20240903	105800	34071340	4390	4390	4390	4390	0
524	20240903	105700	34071340	4390	4390	4390	4390	0
525	20240903	105600	34071340	4390	4390	4390	4390	0
526	20240903	105500	34071340	4390	4390	4390	4390	0
527	20240903	105400	34071340	4390	4390	4390	4390	0
528	20240903	105300	34071340	4390	4390	4390	4390	0
529	20240903	105200	34071340	4390	4390	4390	4390	0
530	20240903	105100	34071340	4390	4390	4390	4390	0
531	20240903	105000	34071340	4390	4390	4390	4390	0
532	20240903	104900	34071340	4390	4390	4390	4390	1
533	20240903	104800	34066950	4370	4370	4370	4370	0
534	20240903	104700	34066950	4370	4370	4370	4370	0
535	20240903	104600	34066950	4370	4370	4370	4370	0
536	20240903	104500	34066950	4370	4370	4370	4370	420
537	20240903	104400	32231550	4370	4375	4375	4370	400
538	20240903	104300	30482095	4390	4380	4390	4380	184
539	20240903	104200	29676165	4380	4380	4380	4380	0
540	20240903	104100	29676165	4380	4380	4380	4380	88
541	20240903	104000	29290725	4390	4390	4390	4390	5
542	20240903	103900	29268775	4395	4395	4395	4395	0
543	20240903	103800	29268775	4395	4395	4395	4395	0
544	20240903	103700	29268775	4395	4395	4395	4395	0
545	20240903	103600	29268775	4395	4395	4395	4395	0
546	20240903	103500	29268775	4395	4395	4395	4395	10
547	20240903	103400	29224825	4395	4395	4395	4395	0
548	20240903	103300	29224825	4395	4395	4395	4395	0
549	20240903	103200	29224825	4395	4395	4395	4395	0
550	20240903	103100	29224825	4395	4395	4395	4395	5
551	20240903	103000	29202850	4395	4395	4395	4395	5
552	20240903	102900	29180875	4380	4380	4380	4380	0
553	20240903	102800	29180875	4380	4380	4380	4380	0
554	20240903	102700	29180875	4380	4380	4380	4380	0
555	20240903	102600	29180875	4380	4380	4380	4380	0
556	20240903	102500	29180875	4380	4385	4385	4380	71
557	20240903	102400	28869645	4390	4390	4390	4390	110
558	20240903	102300	28386745	4400	4400	4400	4400	31
559	20240903	102200	28250345	4415	4415	4415	4415	0
560	20240903	102100	28250345	4415	4415	4415	4415	0
561	20240903	102000	28250345	4415	4415	4415	4415	6
562	20240903	101900	28223855	4390	4390	4390	4390	714
563	20240903	101800	25089395	4390	4390	4390	4390	0
564	20240903	101700	25089395	4390	4390	4390	4390	30
565	20240903	101600	24957695	4390	4390	4390	4390	0
566	20240903	101500	24957695	4390	4390	4390	4390	10
567	20240903	101400	24913795	4390	4390	4390	4390	1
568	20240903	101300	24909405	4375	4375	4375	4375	0
569	20240903	101200	24909405	4375	4375	4375	4375	0
570	20240903	101100	24909405	4375	4375	4375	4375	92
571	20240903	101000	24506905	4385	4385	4385	4385	0
572	20240903	100900	24506905	4385	4385	4385	4385	9
573	20240903	100800	24467440	4385	4385	4385	4385	0
574	20240903	100700	24467440	4385	4385	4385	4385	0
575	20240903	100600	24467440	4385	4385	4385	4385	0
576	20240903	100500	24467440	4385	4385	4385	4385	0
577	20240903	100400	24467440	4385	4385	4385	4385	0
578	20240903	100300	24467440	4385	4385	4385	4385	0
579	20240903	100200	24467440	4385	4385	4385	4385	0
580	20240903	100100	24467440	4385	4385	4385	4385	51
581	20240903	100000	24243805	4375	4375	4375	4375	0
582	20240903	095900	24243805	4375	4375	4375	4375	23
583	20240903	095800	24143180	4380	4380	4380	4380	0
584	20240903	095700	24143180	4380	4375	4380	4375	196
585	20240903	095600	23285180	4375	4375	4375	4375	10
586	20240903	095500	23241430	4375	4375	4375	4375	0
587	20240903	095400	23241430	4375	4375	4375	4375	0
588	20240903	095300	23241430	4375	4375	4375	4375	0
589	20240903	095200	23241430	4375	4375	4375	4375	0
590	20240903	095100	23241430	4375	4375	4375	4375	0
591	20240903	095000	23241430	4375	4375	4375	4375	1
592	20240903	094900	23237055	4375	4385	4385	4375	558
593	20240903	094800	20794720	4385	4385	4385	4385	0
594	20240903	094700	20794720	4385	4385	4385	4385	0
595	20240903	094600	20794720	4385	4385	4385	4385	0
596	20240903	094500	20794720	4385	4385	4385	4385	0
597	20240903	094400	20794720	4385	4385	4385	4385	0
598	20240903	094300	20794720	4385	4395	4395	4385	282
599	20240903	094200	19555390	4395	4395	4395	4395	0
600	20240903	094100	19555390	4395	4395	4395	4395	0
601	20240903	094000	19555390	4395	4405	4405	4395	26
602	20240903	093900	19441020	4410	4395	4410	4395	628
603	20240903	093800	16680885	4395	4395	4395	4395	70
604	20240903	093700	16373235	4400	4400	4400	4400	10
605	20240903	093600	16329235	4410	4410	4410	4410	0
606	20240903	093500	16329235	4410	4410	4410	4410	100
607	20240903	093400	15888235	4415	4415	4415	4415	0
608	20240903	093300	15888235	4415	4415	4415	4415	0
609	20240903	093200	15888235	4415	4415	4415	4415	0
610	20240903	093100	15888235	4415	4415	4415	4415	0
611	20240903	093000	15888235	4415	4415	4415	4415	651
612	20240903	092900	13014070	4415	4395	4415	4395	31
613	20240903	092800	12877805	4415	4415	4415	4415	0
614	20240903	092700	12877805	4415	4415	4415	4415	150
615	20240903	092600	12215555	4415	4415	4415	4415	0
616	20240903	092500	12215555	4415	4415	4415	4415	0
617	20240903	092400	12215555	4415	4385	4415	4385	161
618	20240903	092300	11509540	4385	4385	4385	4385	0
619	20240903	092200	11509540	4385	4385	4385	4385	5
620	20240903	092100	11487615	4395	4395	4395	4395	1
621	20240903	092000	11483220	4375	4375	4375	4375	12
622	20240903	091900	11430720	4405	4405	4405	4405	0
623	20240903	091800	11430720	4405	4405	4405	4405	0
624	20240903	091700	11430720	4405	4405	4405	4405	0
625	20240903	091600	11430720	4405	4380	4405	4375	345
626	20240903	091500	9920660	4380	4380	4380	4380	0
627	20240903	091400	9920660	4380	4380	4380	4380	0
628	20240903	091300	9920660	4380	4385	4385	4380	630
629	20240903	091200	7158760	4425	4425	4425	4425	0
630	20240903	091100	7158760	4425	4425	4425	4425	0
631	20240903	091000	7158760	4425	4425	4425	4425	0
632	20240903	090900	7158760	4425	4425	4425	4425	1
633	20240903	090800	7154335	4425	4425	4425	4425	0
634	20240903	090700	7154335	4425	4390	4425	4390	11
635	20240903	090600	7105870	4390	4390	4390	4390	1
636	20240903	090500	7101480	4380	4380	4380	4380	1
637	20240903	090400	7097100	4380	4380	4380	4380	200
638	20240903	090300	6221100	4380	4385	4385	4380	500
639	20240903	090200	4030310	4385	4385	4385	4385	64
640	20240903	090100	3749670	4405	4405	4405	4405	0
641	20240903	090000	3749670	4405	4380	4405	4380	855