KissMeData/003610/min/candle-20240902.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240902	184000	99763070	2910	2910	2910	2910	45
3	20240902	183900	99763070	2910	2910	2910	2910	0
4	20240902	183800	99763070	2910	2910	2910	2910	0
5	20240902	183700	99763070	2910	2910	2910	2910	0
6	20240902	183600	99763070	2910	2910	2910	2910	0
7	20240902	183500	99763070	2910	2910	2910	2910	0
8	20240902	183400	99763070	2910	2910	2910	2910	0
9	20240902	183300	99763070	2910	2910	2910	2910	0
10	20240902	183200	99763070	2910	2910	2910	2910	0
11	20240902	183100	99763070	2910	2910	2910	2910	0
12	20240902	183000	99763070	2910	2910	2910	2910	0
13	20240902	182900	99763070	2910	2910	2910	2910	0
14	20240902	182800	99763070	2910	2910	2910	2910	0
15	20240902	182700	99763070	2910	2910	2910	2910	0
16	20240902	182600	99763070	2910	2910	2910	2910	0
17	20240902	182500	99763070	2910	2910	2910	2910	0
18	20240902	182400	99763070	2910	2910	2910	2910	0
19	20240902	182300	99763070	2910	2910	2910	2910	0
20	20240902	182200	99763070	2910	2910	2910	2910	0
21	20240902	182100	99763070	2910	2910	2910	2910	0
22	20240902	182000	99763070	2910	2910	2910	2910	0
23	20240902	181900	99763070	2910	2910	2910	2910	0
24	20240902	181800	99763070	2910	2910	2910	2910	0
25	20240902	181700	99763070	2910	2910	2910	2910	0
26	20240902	181600	99763070	2910	2910	2910	2910	0
27	20240902	181500	99763070	2910	2910	2910	2910	0
28	20240902	181400	99763070	2910	2910	2910	2910	0
29	20240902	181300	99763070	2910	2910	2910	2910	0
30	20240902	181200	99763070	2910	2910	2910	2910	0
31	20240902	181100	99763070	2910	2910	2910	2910	0
32	20240902	181000	99763070	2910	2910	2910	2910	45
33	20240902	180900	99763070	2910	2910	2910	2910	0
34	20240902	180800	99763070	2910	2910	2910	2910	0
35	20240902	180700	99763070	2910	2910	2910	2910	0
36	20240902	180600	99763070	2910	2910	2910	2910	0
37	20240902	180500	99763070	2910	2910	2910	2910	0
38	20240902	180400	99763070	2910	2910	2910	2910	0
39	20240902	180300	99763070	2910	2910	2910	2910	0
40	20240902	180200	99763070	2910	2910	2910	2910	0
41	20240902	180100	99763070	2910	2910	2910	2910	0
42	20240902	180000	99763070	2910	2910	2910	2910	0
43	20240902	175900	99763070	2910	2910	2910	2910	0
44	20240902	175800	99763070	2910	2910	2910	2910	0
45	20240902	175700	99763070	2910	2910	2910	2910	0
46	20240902	175600	99763070	2910	2910	2910	2910	0
47	20240902	175500	99763070	2910	2910	2910	2910	0
48	20240902	175400	99763070	2910	2910	2910	2910	0
49	20240902	175300	99763070	2910	2910	2910	2910	0
50	20240902	175200	99763070	2910	2910	2910	2910	0
51	20240902	175100	99763070	2910	2910	2910	2910	0
52	20240902	175000	99763070	2910	2910	2910	2910	0
53	20240902	174900	99763070	2910	2910	2910	2910	0
54	20240902	174800	99763070	2910	2910	2910	2910	0
55	20240902	174700	99763070	2910	2910	2910	2910	0
56	20240902	174600	99763070	2910	2910	2910	2910	0
57	20240902	174500	99763070	2910	2910	2910	2910	0
58	20240902	174400	99763070	2910	2910	2910	2910	0
59	20240902	174300	99763070	2910	2910	2910	2910	0
60	20240902	174200	99763070	2910	2910	2910	2910	0
61	20240902	174100	99763070	2910	2910	2910	2910	0
62	20240902	174000	99763070	2910	2910	2910	2910	45
63	20240902	173900	99763070	2910	2910	2910	2910	0
64	20240902	173800	99763070	2910	2910	2910	2910	0
65	20240902	173700	99763070	2910	2910	2910	2910	0
66	20240902	173600	99763070	2910	2910	2910	2910	0
67	20240902	173500	99763070	2910	2910	2910	2910	0
68	20240902	173400	99763070	2910	2910	2910	2910	0
69	20240902	173300	99763070	2910	2910	2910	2910	0
70	20240902	173200	99763070	2910	2910	2910	2910	0
71	20240902	173100	99763070	2910	2910	2910	2910	0
72	20240902	173000	99763070	2910	2910	2910	2910	0
73	20240902	172900	99763070	2910	2910	2910	2910	0
74	20240902	172800	99763070	2910	2910	2910	2910	0
75	20240902	172700	99763070	2910	2910	2910	2910	0
76	20240902	172600	99763070	2910	2910	2910	2910	0
77	20240902	172500	99763070	2910	2910	2910	2910	0
78	20240902	172400	99763070	2910	2910	2910	2910	0
79	20240902	172300	99763070	2910	2910	2910	2910	0
80	20240902	172200	99763070	2910	2910	2910	2910	0
81	20240902	172100	99763070	2910	2910	2910	2910	0
82	20240902	172000	99763070	2910	2910	2910	2910	0
83	20240902	171900	99763070	2910	2910	2910	2910	0
84	20240902	171800	99763070	2910	2910	2910	2910	0
85	20240902	171700	99763070	2910	2910	2910	2910	0
86	20240902	171600	99763070	2910	2910	2910	2910	0
87	20240902	171500	99763070	2910	2910	2910	2910	0
88	20240902	171400	99763070	2910	2910	2910	2910	0
89	20240902	171300	99763070	2910	2910	2910	2910	0
90	20240902	171200	99763070	2910	2910	2910	2910	0
91	20240902	171100	99763070	2910	2910	2910	2910	0
92	20240902	171000	99763070	2910	2910	2910	2910	45
93	20240902	170900	99763070	2910	2910	2910	2910	0
94	20240902	170800	99763070	2910	2910	2910	2910	0
95	20240902	170700	99763070	2910	2910	2910	2910	0
96	20240902	170600	99763070	2910	2910	2910	2910	0
97	20240902	170500	99763070	2910	2910	2910	2910	0
98	20240902	170400	99763070	2910	2910	2910	2910	0
99	20240902	170300	99763070	2910	2910	2910	2910	0
100	20240902	170200	99763070	2910	2910	2910	2910	0
101	20240902	170100	99763070	2910	2910	2910	2910	0
102	20240902	170000	99763070	2910	2910	2910	2910	0
103	20240902	165900	99763070	2910	2910	2910	2910	0
104	20240902	165800	99763070	2910	2910	2910	2910	0
105	20240902	165700	99763070	2910	2910	2910	2910	0
106	20240902	165600	99763070	2910	2910	2910	2910	0
107	20240902	165500	99763070	2910	2910	2910	2910	0
108	20240902	165400	99763070	2910	2910	2910	2910	0
109	20240902	165300	99763070	2910	2910	2910	2910	0
110	20240902	165200	99763070	2910	2910	2910	2910	0
111	20240902	165100	99763070	2910	2910	2910	2910	0
112	20240902	165000	99763070	2910	2910	2910	2910	0
113	20240902	164900	99763070	2910	2910	2910	2910	0
114	20240902	164800	99763070	2910	2910	2910	2910	0
115	20240902	164700	99763070	2910	2910	2910	2910	0
116	20240902	164600	99763070	2910	2910	2910	2910	0
117	20240902	164500	99763070	2910	2910	2910	2910	0
118	20240902	164400	99763070	2910	2910	2910	2910	0
119	20240902	164300	99763070	2910	2910	2910	2910	0
120	20240902	164200	99763070	2910	2910	2910	2910	0
121	20240902	164100	99763070	2910	2910	2910	2910	0
122	20240902	164000	99763070	2910	2910	2910	2910	45
123	20240902	163900	99763070	2910	2910	2910	2910	0
124	20240902	163800	99763070	2910	2910	2910	2910	0
125	20240902	163700	99763070	2910	2910	2910	2910	0
126	20240902	163600	99763070	2910	2910	2910	2910	0
127	20240902	163500	99763070	2910	2910	2910	2910	0
128	20240902	163400	99763070	2910	2910	2910	2910	0
129	20240902	163300	99763070	2910	2910	2910	2910	0
130	20240902	163200	99763070	2910	2910	2910	2910	0
131	20240902	163100	99763070	2910	2910	2910	2910	0
132	20240902	163000	99763070	2910	2910	2910	2910	0
133	20240902	162900	99763070	2910	2910	2910	2910	0
134	20240902	162800	99763070	2910	2910	2910	2910	0
135	20240902	162700	99763070	2910	2910	2910	2910	0
136	20240902	162600	99763070	2910	2910	2910	2910	0
137	20240902	162500	99763070	2910	2910	2910	2910	0
138	20240902	162400	99763070	2910	2910	2910	2910	0
139	20240902	162300	99763070	2910	2910	2910	2910	0
140	20240902	162200	99763070	2910	2910	2910	2910	0
141	20240902	162100	99763070	2910	2910	2910	2910	0
142	20240902	162000	99763070	2910	2910	2910	2910	0
143	20240902	161900	99763070	2910	2910	2910	2910	0
144	20240902	161800	99763070	2910	2910	2910	2910	0
145	20240902	161700	99763070	2910	2910	2910	2910	0
146	20240902	161600	99763070	2910	2910	2910	2910	0
147	20240902	161500	99763070	2910	2910	2910	2910	0
148	20240902	161400	99763070	2910	2910	2910	2910	0
149	20240902	161300	99763070	2910	2910	2910	2910	0
150	20240902	161200	99763070	2910	2910	2910	2910	0
151	20240902	161100	99763070	2910	2910	2910	2910	0
152	20240902	161000	99763070	2910	2910	2910	2910	45
153	20240902	160900	99763070	2910	2910	2910	2910	0
154	20240902	160800	99763070	2910	2910	2910	2910	0
155	20240902	160700	99763070	2910	2910	2910	2910	0
156	20240902	160600	99763070	2910	2910	2910	2910	0
157	20240902	160500	99763070	2910	2910	2910	2910	0
158	20240902	160400	99763070	2910	2910	2910	2910	0
159	20240902	160300	99763070	2910	2910	2910	2910	0
160	20240902	160200	99763070	2910	2910	2910	2910	0
161	20240902	160100	99763070	2910	2910	2910	2910	0
162	20240902	160000	99763070	2910	2910	2910	2910	0
163	20240902	155900	99763070	2910	2910	2910	2910	0
164	20240902	155800	99763070	2910	2910	2910	2910	0
165	20240902	155700	99763070	2910	2910	2910	2910	0
166	20240902	155600	99763070	2910	2910	2910	2910	0
167	20240902	155500	99763070	2910	2910	2910	2910	0
168	20240902	155400	99763070	2910	2910	2910	2910	0
169	20240902	155300	99763070	2910	2910	2910	2910	0
170	20240902	155200	99763070	2910	2910	2910	2910	0
171	20240902	155100	99763070	2910	2910	2910	2910	0
172	20240902	155000	99763070	2910	2910	2910	2910	0
173	20240902	154900	99763070	2910	2910	2910	2910	0
174	20240902	154800	99763070	2910	2910	2910	2910	0
175	20240902	154700	99763070	2910	2910	2910	2910	0
176	20240902	154600	99763070	2910	2910	2910	2910	0
177	20240902	154500	99763070	2910	2910	2910	2910	0
178	20240902	154400	99763070	2910	2910	2910	2910	0
179	20240902	154300	99763070	2910	2910	2910	2910	0
180	20240902	154200	99763070	2910	2910	2910	2910	0
181	20240902	154100	99763070	2910	2910	2910	2910	0
182	20240902	154000	99763070	2910	2910	2910	2910	45
183	20240902	153900	99763070	2910	2910	2910	2910	0
184	20240902	153800	99763070	2910	2910	2910	2910	0
185	20240902	153700	99763070	2910	2910	2910	2910	0
186	20240902	153600	99763070	2910	2910	2910	2910	0
187	20240902	153500	99763070	2910	2910	2910	2910	0
188	20240902	153400	99763070	2910	2910	2910	2910	0
189	20240902	153300	99763070	2910	2910	2910	2910	0
190	20240902	153200	99763070	2910	2910	2910	2910	0
191	20240902	153100	99763070	2910	2910	2910	2910	0
192	20240902	153000	99763070	2910	2910	2910	2910	45
193	20240902	152900	99632120	2925	2925	2925	2925	0
194	20240902	152800	99632120	2925	2925	2925	2925	0
195	20240902	152700	99632120	2925	2925	2925	2925	0
196	20240902	152600	99632120	2925	2925	2925	2925	0
197	20240902	152500	99632120	2925	2925	2925	2925	0
198	20240902	152400	99632120	2925	2925	2925	2925	0
199	20240902	152300	99632120	2925	2925	2925	2925	0
200	20240902	152200	99632120	2925	2925	2925	2925	0
201	20240902	152100	99632120	2925	2925	2925	2925	0
202	20240902	152000	99632120	2925	2925	2925	2925	0
203	20240902	151900	99632120	2925	2925	2925	2925	0
204	20240902	151800	99632120	2925	2925	2925	2925	0
205	20240902	151700	99632120	2925	2925	2925	2925	0
206	20240902	151600	99632120	2925	2925	2925	2925	0
207	20240902	151500	99632120	2925	2925	2925	2925	0
208	20240902	151400	99632120	2925	2925	2925	2925	0
209	20240902	151300	99632120	2925	2925	2925	2925	0
210	20240902	151200	99632120	2925	2925	2925	2925	0
211	20240902	151100	99632120	2925	2925	2925	2925	943
212	20240902	151000	96873845	2920	2920	2920	2920	760
213	20240902	150900	94654645	2905	2905	2905	2905	0
214	20240902	150800	94654645	2905	2905	2905	2905	0
215	20240902	150700	94654645	2905	2905	2905	2905	0
216	20240902	150600	94654645	2905	2905	2905	2905	0
217	20240902	150500	94654645	2905	2905	2905	2905	32
218	20240902	150400	94561685	2910	2910	2910	2910	0
219	20240902	150300	94561685	2910	2910	2910	2910	213
220	20240902	150200	93941855	2915	2915	2915	2915	0
221	20240902	150100	93941855	2915	2915	2915	2915	0
222	20240902	150000	93941855	2915	2915	2915	2915	51
223	20240902	145900	93793190	2910	2910	2910	2910	0
224	20240902	145800	93793190	2910	2910	2910	2910	0
225	20240902	145700	93793190	2910	2910	2910	2910	0
226	20240902	145600	93793190	2910	2910	2910	2910	0
227	20240902	145500	93793190	2910	2910	2910	2910	0
228	20240902	145400	93793190	2910	2910	2910	2910	0
229	20240902	145300	93793190	2910	2910	2910	2910	0
230	20240902	145200	93793190	2910	2910	2910	2910	0
231	20240902	145100	93793190	2910	2910	2910	2910	0
232	20240902	145000	93793190	2910	2910	2910	2910	0
233	20240902	144900	93793190	2910	2910	2910	2910	0
234	20240902	144800	93793190	2910	2910	2910	2910	0
235	20240902	144700	93793190	2910	2910	2910	2910	0
236	20240902	144600	93793190	2910	2910	2910	2910	0
237	20240902	144500	93793190	2910	2910	2910	2910	0
238	20240902	144400	93793190	2910	2910	2910	2910	1
239	20240902	144300	93790280	2910	2910	2910	2910	0
240	20240902	144200	93790280	2910	2910	2910	2910	0
241	20240902	144100	93790280	2910	2910	2910	2910	0
242	20240902	144000	93790280	2910	2910	2910	2910	7
243	20240902	143900	93769910	2915	2915	2915	2915	13
244	20240902	143800	93732015	2915	2915	2915	2915	82
245	20240902	143700	93492985	2925	2925	2925	2925	0
246	20240902	143600	93492985	2925	2925	2925	2925	0
247	20240902	143500	93492985	2925	2925	2925	2925	0
248	20240902	143400	93492985	2925	2925	2925	2925	0
249	20240902	143300	93492985	2925	2925	2925	2925	0
250	20240902	143200	93492985	2925	2925	2925	2925	0
251	20240902	143100	93492985	2925	2925	2925	2925	0
252	20240902	143000	93492985	2925	2925	2925	2925	0
253	20240902	142900	93492985	2925	2925	2925	2925	0
254	20240902	142800	93492985	2925	2925	2925	2925	0
255	20240902	142700	93492985	2925	2925	2925	2925	1
256	20240902	142600	93490060	2920	2920	2920	2920	0
257	20240902	142500	93490060	2920	2920	2920	2920	0
258	20240902	142400	93490060	2920	2920	2920	2920	0
259	20240902	142300	93490060	2920	2920	2920	2920	0
260	20240902	142200	93490060	2920	2920	2920	2920	0
261	20240902	142100	93490060	2920	2920	2920	2920	0
262	20240902	142000	93490060	2920	2920	2920	2920	2
263	20240902	141900	93484220	2925	2925	2925	2925	0
264	20240902	141800	93484220	2925	2925	2925	2925	0
265	20240902	141700	93484220	2925	2920	2925	2920	14
266	20240902	141600	93443280	2910	2910	2910	2910	0
267	20240902	141500	93443280	2910	2910	2910	2910	0
268	20240902	141400	93443280	2910	2910	2910	2910	0
269	20240902	141300	93443280	2910	2910	2910	2910	0
270	20240902	141200	93443280	2910	2910	2910	2910	0
271	20240902	141100	93443280	2910	2910	2910	2910	0
272	20240902	141000	93443280	2910	2910	2910	2910	0
273	20240902	140900	93443280	2910	2910	2910	2910	0
274	20240902	140800	93443280	2910	2910	2910	2910	0
275	20240902	140700	93443280	2910	2910	2910	2910	6
276	20240902	140600	93425820	2925	2925	2925	2925	0
277	20240902	140500	93425820	2925	2925	2925	2925	10
278	20240902	140400	93396570	2925	2915	2925	2915	700
279	20240902	140300	91352410	2915	2915	2915	2915	0
280	20240902	140200	91352410	2915	2915	2915	2915	0
281	20240902	140100	91352410	2915	2915	2915	2915	4
282	20240902	140000	91340750	2895	2895	2895	2895	0
283	20240902	135900	91340750	2895	2895	2895	2895	0
284	20240902	135800	91340750	2895	2895	2895	2895	1
285	20240902	135700	91337855	2910	2910	2910	2910	4000
286	20240902	135600	79697855	2910	2910	2910	2910	0
287	20240902	135500	79697855	2910	2910	2910	2910	0
288	20240902	135400	79697855	2910	2910	2910	2910	0
289	20240902	135300	79697855	2910	2910	2910	2910	0
290	20240902	135200	79697855	2910	2910	2910	2910	0
291	20240902	135100	79697855	2910	2910	2910	2910	0
292	20240902	135000	79697855	2910	2910	2910	2910	0
293	20240902	134900	79697855	2910	2910	2910	2910	0
294	20240902	134800	79697855	2910	2910	2910	2910	0
295	20240902	134700	79697855	2910	2910	2910	2910	0
296	20240902	134600	79697855	2910	2910	2910	2910	0
297	20240902	134500	79697855	2910	2910	2910	2910	0
298	20240902	134400	79697855	2910	2910	2910	2910	0
299	20240902	134300	79697855	2910	2910	2910	2910	0
300	20240902	134200	79697855	2910	2910	2910	2910	0
301	20240902	134100	79697855	2910	2910	2910	2910	0
302	20240902	134000	79697855	2910	2910	2910	2910	0
303	20240902	133900	79697855	2910	2910	2910	2910	0
304	20240902	133800	79697855	2910	2910	2910	2910	0
305	20240902	133700	79697855	2910	2910	2910	2910	20
306	20240902	133600	79639655	2910	2910	2910	2910	0
307	20240902	133500	79639655	2910	2910	2910	2910	0
308	20240902	133400	79639655	2910	2910	2910	2910	0
309	20240902	133300	79639655	2910	2910	2910	2910	1
310	20240902	133200	79636745	2910	2910	2910	2910	0
311	20240902	133100	79636745	2910	2910	2910	2910	0
312	20240902	133000	79636745	2910	2910	2910	2910	0
313	20240902	132900	79636745	2910	2910	2910	2910	0
314	20240902	132800	79636745	2910	2910	2910	2910	0
315	20240902	132700	79636745	2910	2910	2910	2910	0
316	20240902	132600	79636745	2910	2910	2910	2910	0
317	20240902	132500	79636745	2910	2910	2910	2910	0
318	20240902	132400	79636745	2910	2910	2910	2910	0
319	20240902	132300	79636745	2910	2910	2910	2910	0
320	20240902	132200	79636745	2910	2910	2910	2910	0
321	20240902	132100	79636745	2910	2910	2910	2910	0
322	20240902	132000	79636745	2910	2910	2910	2910	0
323	20240902	131900	79636745	2910	2910	2910	2910	0
324	20240902	131800	79636745	2910	2910	2910	2910	0
325	20240902	131700	79636745	2910	2910	2910	2910	0
326	20240902	131600	79636745	2910	2910	2910	2910	0
327	20240902	131500	79636745	2910	2910	2910	2910	0
328	20240902	131400	79636745	2910	2910	2910	2910	0
329	20240902	131300	79636745	2910	2910	2910	2910	0
330	20240902	131200	79636745	2910	2910	2910	2910	0
331	20240902	131100	79636745	2910	2910	2910	2910	0
332	20240902	131000	79636745	2910	2910	2910	2910	0
333	20240902	130900	79636745	2910	2910	2910	2910	0
334	20240902	130800	79636745	2910	2910	2910	2910	6
335	20240902	130700	79619285	2890	2890	2890	2890	0
336	20240902	130600	79619285	2890	2890	2890	2890	1
337	20240902	130500	79616395	2910	2910	2910	2910	0
338	20240902	130400	79616395	2910	2910	2910	2910	0
339	20240902	130300	79616395	2910	2910	2910	2910	0
340	20240902	130200	79616395	2910	2910	2910	2910	0
341	20240902	130100	79616395	2910	2910	2910	2910	0
342	20240902	130000	79616395	2910	2910	2910	2910	0
343	20240902	125900	79616395	2910	2910	2910	2910	0
344	20240902	125800	79616395	2910	2910	2910	2910	600
345	20240902	125700	77870395	2895	2895	2895	2895	0
346	20240902	125600	77870395	2895	2895	2895	2895	0
347	20240902	125500	77870395	2895	2895	2895	2895	0
348	20240902	125400	77870395	2895	2895	2895	2895	0
349	20240902	125300	77870395	2895	2895	2895	2895	0
350	20240902	125200	77870395	2895	2895	2895	2895	0
351	20240902	125100	77870395	2895	2895	2895	2895	20
352	20240902	125000	77812495	2920	2920	2920	2920	0
353	20240902	124900	77812495	2920	2920	2920	2920	0
354	20240902	124800	77812495	2920	2920	2920	2920	0
355	20240902	124700	77812495	2920	2920	2920	2920	0
356	20240902	124600	77812495	2920	2920	2920	2920	0
357	20240902	124500	77812495	2920	2920	2920	2920	11
358	20240902	124400	77780375	2920	2895	2920	2895	3624
359	20240902	124300	67229200	2890	2890	2890	2890	0
360	20240902	124200	67229200	2890	2890	2890	2890	380
361	20240902	124100	66131000	2890	2890	2890	2890	0
362	20240902	124000	66131000	2890	2890	2890	2890	0
363	20240902	123900	66131000	2890	2890	2890	2890	0
364	20240902	123800	66131000	2890	2890	2890	2890	0
365	20240902	123700	66131000	2890	2890	2890	2890	10
366	20240902	123600	66102100	2890	2890	2890	2890	0
367	20240902	123500	66102100	2890	2890	2890	2890	0
368	20240902	123400	66102100	2890	2890	2890	2890	0
369	20240902	123300	66102100	2890	2890	2890	2890	120
370	20240902	123200	65755300	2890	2890	2890	2890	0
371	20240902	123100	65755300	2890	2890	2890	2890	0
372	20240902	123000	65755300	2890	2890	2890	2890	0
373	20240902	122900	65755300	2890	2890	2890	2890	0
374	20240902	122800	65755300	2890	2890	2890	2890	0
375	20240902	122700	65755300	2890	2890	2890	2890	0
376	20240902	122600	65755300	2890	2890	2890	2890	0
377	20240902	122500	65755300	2890	2890	2890	2890	0
378	20240902	122400	65755300	2890	2890	2890	2890	0
379	20240902	122300	65755300	2890	2890	2890	2890	101
380	20240902	122200	65463410	2890	2890	2890	2890	0
381	20240902	122100	65463410	2890	2890	2890	2890	0
382	20240902	122000	65463410	2890	2890	2890	2890	0
383	20240902	121900	65463410	2890	2890	2890	2890	0
384	20240902	121800	65463410	2890	2890	2890	2890	0
385	20240902	121700	65463410	2890	2890	2890	2890	0
386	20240902	121600	65463410	2890	2890	2890	2890	0
387	20240902	121500	65463410	2890	2890	2890	2890	0
388	20240902	121400	65463410	2890	2890	2890	2890	0
389	20240902	121300	65463410	2890	2890	2890	2890	0
390	20240902	121200	65463410	2890	2890	2890	2890	0
391	20240902	121100	65463410	2890	2890	2890	2890	0
392	20240902	121000	65463410	2890	2890	2890	2890	694
393	20240902	120900	63457750	2890	2895	2895	2890	206
394	20240902	120800	62861810	2895	2895	2895	2895	0
395	20240902	120700	62861810	2895	2895	2895	2895	0
396	20240902	120600	62861810	2895	2895	2895	2895	0
397	20240902	120500	62861810	2895	2895	2895	2895	0
398	20240902	120400	62861810	2895	2895	2895	2895	0
399	20240902	120300	62861810	2895	2895	2895	2895	0
400	20240902	120200	62861810	2895	2895	2895	2895	0
401	20240902	120100	62861810	2895	2895	2895	2895	5
402	20240902	120000	62847335	2895	2895	2895	2895	0
403	20240902	115900	62847335	2895	2895	2895	2895	0
404	20240902	115800	62847335	2895	2895	2895	2895	0
405	20240902	115700	62847335	2895	2895	2895	2895	0
406	20240902	115600	62847335	2895	2895	2895	2895	0
407	20240902	115500	62847335	2895	2895	2895	2895	0
408	20240902	115400	62847335	2895	2895	2895	2895	0
409	20240902	115300	62847335	2895	2895	2895	2895	0
410	20240902	115200	62847335	2895	2895	2895	2895	0
411	20240902	115100	62847335	2895	2895	2895	2895	0
412	20240902	115000	62847335	2895	2895	2895	2895	100
413	20240902	114900	62557835	2895	2895	2895	2895	0
414	20240902	114800	62557835	2895	2895	2895	2895	0
415	20240902	114700	62557835	2895	2895	2895	2895	0
416	20240902	114600	62557835	2895	2895	2895	2895	0
417	20240902	114500	62557835	2895	2895	2895	2895	0
418	20240902	114400	62557835	2895	2895	2895	2895	0
419	20240902	114300	62557835	2895	2895	2895	2895	0
420	20240902	114200	62557835	2895	2895	2895	2895	0
421	20240902	114100	62557835	2895	2895	2895	2895	0
422	20240902	114000	62557835	2895	2895	2895	2895	0
423	20240902	113900	62557835	2895	2895	2895	2895	0
424	20240902	113800	62557835	2895	2895	2895	2895	0
425	20240902	113700	62557835	2895	2895	2895	2895	0
426	20240902	113600	62557835	2895	2895	2895	2895	0
427	20240902	113500	62557835	2895	2895	2895	2895	0
428	20240902	113400	62557835	2895	2895	2895	2895	100
429	20240902	113300	62268335	2900	2900	2900	2900	0
430	20240902	113200	62268335	2900	2900	2900	2900	500
431	20240902	113100	60818335	2900	2900	2900	2900	0
432	20240902	113000	60818335	2900	2900	2900	2900	0
433	20240902	112900	60818335	2900	2900	2900	2900	0
434	20240902	112800	60818335	2900	2900	2900	2900	0
435	20240902	112700	60818335	2900	2900	2900	2900	0
436	20240902	112600	60818335	2900	2900	2900	2900	0
437	20240902	112500	60818335	2900	2900	2900	2900	0
438	20240902	112400	60818335	2900	2905	2905	2900	205
439	20240902	112300	60223310	2885	2885	2885	2885	0
440	20240902	112200	60223310	2885	2885	2885	2885	252
441	20240902	112100	59496290	2900	2900	2900	2900	0
442	20240902	112000	59496290	2900	2900	2900	2900	0
443	20240902	111900	59496290	2900	2900	2900	2900	0
444	20240902	111800	59496290	2900	2900	2900	2900	0
445	20240902	111700	59496290	2900	2900	2900	2900	0
446	20240902	111600	59496290	2900	2900	2900	2900	0
447	20240902	111500	59496290	2900	2900	2900	2900	200
448	20240902	111400	58916290	2900	2900	2900	2900	0
449	20240902	111300	58916290	2900	2900	2900	2900	0
450	20240902	111200	58916290	2900	2900	2900	2900	0
451	20240902	111100	58916290	2900	2900	2900	2900	0
452	20240902	111000	58916290	2900	2900	2900	2900	0
453	20240902	110900	58916290	2900	2900	2900	2900	0
454	20240902	110800	58916290	2900	2900	2900	2900	0
455	20240902	110700	58916290	2900	2900	2900	2900	0
456	20240902	110600	58916290	2900	2900	2900	2900	0
457	20240902	110500	58916290	2900	2900	2900	2900	0
458	20240902	110400	58916290	2900	2900	2900	2900	0
459	20240902	110300	58916290	2900	2900	2900	2900	0
460	20240902	110200	58916290	2900	2900	2900	2900	0
461	20240902	110100	58916290	2900	2900	2900	2900	0
462	20240902	110000	58916290	2900	2900	2900	2900	0
463	20240902	105900	58916290	2900	2900	2900	2900	0
464	20240902	105800	58916290	2900	2900	2900	2900	0
465	20240902	105700	58916290	2900	2900	2900	2900	0
466	20240902	105600	58916290	2900	2900	2900	2900	0
467	20240902	105500	58916290	2900	2900	2900	2900	0
468	20240902	105400	58916290	2900	2900	2900	2900	0
469	20240902	105300	58916290	2900	2900	2900	2900	0
470	20240902	105200	58916290	2900	2900	2900	2900	0
471	20240902	105100	58916290	2900	2900	2900	2900	0
472	20240902	105000	58916290	2900	2900	2900	2900	0
473	20240902	104900	58916290	2900	2900	2900	2900	0
474	20240902	104800	58916290	2900	2900	2900	2900	0
475	20240902	104700	58916290	2900	2900	2900	2900	0
476	20240902	104600	58916290	2900	2900	2900	2900	0
477	20240902	104500	58916290	2900	2900	2900	2900	0
478	20240902	104400	58916290	2900	2900	2900	2900	0
479	20240902	104300	58916290	2900	2900	2900	2900	0
480	20240902	104200	58916290	2900	2900	2900	2900	0
481	20240902	104100	58916290	2900	2900	2900	2900	0
482	20240902	104000	58916290	2900	2900	2900	2900	0
483	20240902	103900	58916290	2900	2900	2900	2900	0
484	20240902	103800	58916290	2900	2900	2900	2900	0
485	20240902	103700	58916290	2900	2900	2900	2900	0
486	20240902	103600	58916290	2900	2900	2900	2900	0
487	20240902	103500	58916290	2900	2900	2900	2900	0
488	20240902	103400	58916290	2900	2900	2900	2900	0
489	20240902	103300	58916290	2900	2900	2900	2900	0
490	20240902	103200	58916290	2900	2900	2900	2900	0
491	20240902	103100	58916290	2900	2900	2900	2900	0
492	20240902	103000	58916290	2900	2900	2900	2900	0
493	20240902	102900	58916290	2900	2900	2900	2900	0
494	20240902	102800	58916290	2900	2900	2900	2900	0
495	20240902	102700	58916290	2900	2900	2900	2900	0
496	20240902	102600	58916290	2900	2900	2900	2900	5
497	20240902	102500	58901790	2900	2900	2900	2900	3
498	20240902	102400	58893090	2885	2885	2885	2885	0
499	20240902	102300	58893090	2885	2885	2885	2885	0
500	20240902	102200	58893090	2885	2885	2885	2885	0
501	20240902	102100	58893090	2885	2885	2885	2885	0
502	20240902	102000	58893090	2885	2885	2885	2885	0
503	20240902	101900	58893090	2885	2885	2885	2885	0
504	20240902	101800	58893090	2885	2885	2885	2885	0
505	20240902	101700	58893090	2885	2885	2885	2885	0
506	20240902	101600	58893090	2885	2885	2885	2885	0
507	20240902	101500	58893090	2885	2885	2885	2885	0
508	20240902	101400	58893090	2885	2885	2885	2885	0
509	20240902	101300	58893090	2885	2885	2885	2885	100
510	20240902	101200	58604590	2880	2880	2880	2880	0
511	20240902	101100	58604590	2880	2880	2880	2880	0
512	20240902	101000	58604590	2880	2880	2880	2880	30
513	20240902	100900	58518190	2880	2880	2880	2880	500
514	20240902	100800	57078190	2880	2880	2880	2880	0
515	20240902	100700	57078190	2880	2905	2905	2880	2003
516	20240902	100600	51305955	2880	2900	2900	2880	4001
517	20240902	100500	39745235	2915	2915	2915	2915	0
518	20240902	100400	39745235	2915	2915	2915	2915	2
519	20240902	100300	39739405	2920	2920	2920	2920	5
520	20240902	100200	39724805	2920	2915	2920	2915	220
521	20240902	100100	39083405	2920	2920	2920	2920	0
522	20240902	100000	39083405	2920	2920	2920	2920	0
523	20240902	095900	39083405	2920	2920	2920	2920	0
524	20240902	095800	39083405	2920	2920	2920	2920	0
525	20240902	095700	39083405	2920	2920	2920	2920	0
526	20240902	095600	39083405	2920	2915	2920	2915	10
527	20240902	095500	39054225	2900	2900	2900	2900	0
528	20240902	095400	39054225	2900	2900	2900	2900	1603
529	20240902	095300	34405525	2895	2895	2895	2895	0
530	20240902	095200	34405525	2895	2895	2895	2895	0
531	20240902	095100	34405525	2895	2895	2895	2895	337
532	20240902	095000	33429910	2895	2895	2895	2895	22
533	20240902	094900	33366220	2895	2890	2895	2890	1045
534	20240902	094800	30345545	2890	2890	2890	2890	808
535	20240902	094700	28010425	2895	2895	2895	2895	1000
536	20240902	094600	25115425	2895	2910	2910	2895	2947
537	20240902	094500	16561585	2910	2910	2910	2910	0
538	20240902	094400	16561585	2910	2910	2910	2910	0
539	20240902	094300	16561585	2910	2910	2910	2910	1000
540	20240902	094200	13651585	2910	2910	2910	2910	0
541	20240902	094100	13651585	2910	2910	2910	2910	0
542	20240902	094000	13651585	2910	2910	2910	2910	0
543	20240902	093900	13651585	2910	2910	2910	2910	1
544	20240902	093800	13648675	2910	2910	2910	2910	0
545	20240902	093700	13648675	2910	2910	2910	2910	1
546	20240902	093600	13645765	2910	2910	2910	2910	21
547	20240902	093500	13584655	2905	2905	2905	2905	0
548	20240902	093400	13584655	2905	2905	2905	2905	0
549	20240902	093300	13584655	2905	2905	2905	2905	100
550	20240902	093200	13294155	2905	2905	2905	2905	0
551	20240902	093100	13294155	2905	2905	2905	2905	0
552	20240902	093000	13294155	2905	2905	2915	2905	44
553	20240902	092900	13166325	2910	2910	2910	2910	14
554	20240902	092800	13125585	2910	2910	2910	2910	0
555	20240902	092700	13125585	2910	2910	2910	2910	0
556	20240902	092600	13125585	2910	2910	2910	2910	0
557	20240902	092500	13125585	2910	2910	2910	2910	0
558	20240902	092400	13125585	2910	2910	2910	2910	0
559	20240902	092300	13125585	2910	2915	2915	2910	2649
560	20240902	092200	5411995	2915	2915	2915	2915	500
561	20240902	092100	3954495	2920	2920	2920	2920	0
562	20240902	092000	3954495	2920	2920	2920	2920	0
563	20240902	091900	3954495	2920	2920	2920	2920	72
564	20240902	091800	3744255	2920	2920	2920	2920	0
565	20240902	091700	3744255	2920	2940	2950	2920	101
566	20240902	091600	3447315	2920	2920	2920	2920	12
567	20240902	091500	3412275	2915	2915	2915	2915	0
568	20240902	091400	3412275	2915	2915	2915	2915	0
569	20240902	091300	3412275	2915	2915	2915	2915	0
570	20240902	091200	3412275	2915	2915	2915	2915	0
571	20240902	091100	3412275	2915	2915	2915	2915	31
572	20240902	091000	3321910	2910	2910	2910	2910	27
573	20240902	090900	3243340	2920	2920	2920	2920	0
574	20240902	090800	3243340	2920	2920	2920	2920	0
575	20240902	090700	3243340	2920	2920	2920	2920	0
576	20240902	090600	3243340	2920	2920	2920	2920	50
577	20240902	090500	3097340	2920	2920	2920	2920	0
578	20240902	090400	3097340	2920	2920	2920	2920	357
579	20240902	090300	2054900	2925	2935	2935	2925	643
580	20240902	090200	173855	2975	2965	2975	2965	19
581	20240902	090100	117360	2990	2940	2990	2940	10
582	20240902	090000	87600	2920	2920	2920	2920	30