KissMeData/302430/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	210000	141983340	9920	9920	9920	9920	502
3	20240911	205900	141983340	9920	9920	9920	9920	0
4	20240911	205800	141983340	9920	9920	9920	9920	0
5	20240911	205700	141983340	9920	9920	9920	9920	0
6	20240911	205600	141983340	9920	9920	9920	9920	0
7	20240911	205500	141983340	9920	9920	9920	9920	0
8	20240911	205400	141983340	9920	9920	9920	9920	0
9	20240911	205300	141983340	9920	9920	9920	9920	0
10	20240911	205200	141983340	9920	9920	9920	9920	0
11	20240911	205100	141983340	9920	9920	9920	9920	0
12	20240911	205000	141983340	9920	9920	9920	9920	0
13	20240911	204900	141983340	9920	9920	9920	9920	0
14	20240911	204800	141983340	9920	9920	9920	9920	0
15	20240911	204700	141983340	9920	9920	9920	9920	0
16	20240911	204600	141983340	9920	9920	9920	9920	0
17	20240911	204500	141983340	9920	9920	9920	9920	0
18	20240911	204400	141983340	9920	9920	9920	9920	0
19	20240911	204300	141983340	9920	9920	9920	9920	0
20	20240911	204200	141983340	9920	9920	9920	9920	0
21	20240911	204100	141983340	9920	9920	9920	9920	0
22	20240911	204000	141983340	9920	9920	9920	9920	0
23	20240911	203900	141983340	9920	9920	9920	9920	0
24	20240911	203800	141983340	9920	9920	9920	9920	0
25	20240911	203700	141983340	9920	9920	9920	9920	0
26	20240911	203600	141983340	9920	9920	9920	9920	0
27	20240911	203500	141983340	9920	9920	9920	9920	0
28	20240911	203400	141983340	9920	9920	9920	9920	0
29	20240911	203300	141983340	9920	9920	9920	9920	0
30	20240911	203200	141983340	9920	9920	9920	9920	0
31	20240911	203100	141983340	9920	9920	9920	9920	0
32	20240911	203000	141983340	9920	9920	9920	9920	502
33	20240911	202900	141983340	9920	9920	9920	9920	0
34	20240911	202800	141983340	9920	9920	9920	9920	0
35	20240911	202700	141983340	9920	9920	9920	9920	0
36	20240911	202600	141983340	9920	9920	9920	9920	0
37	20240911	202500	141983340	9920	9920	9920	9920	0
38	20240911	202400	141983340	9920	9920	9920	9920	0
39	20240911	202300	141983340	9920	9920	9920	9920	0
40	20240911	202200	141983340	9920	9920	9920	9920	0
41	20240911	202100	141983340	9920	9920	9920	9920	0
42	20240911	202000	141983340	9920	9920	9920	9920	0
43	20240911	201900	141983340	9920	9920	9920	9920	0
44	20240911	201800	141983340	9920	9920	9920	9920	0
45	20240911	201700	141983340	9920	9920	9920	9920	0
46	20240911	201600	141983340	9920	9920	9920	9920	0
47	20240911	201500	141983340	9920	9920	9920	9920	0
48	20240911	201400	141983340	9920	9920	9920	9920	0
49	20240911	201300	141983340	9920	9920	9920	9920	0
50	20240911	201200	141983340	9920	9920	9920	9920	0
51	20240911	201100	141983340	9920	9920	9920	9920	0
52	20240911	201000	141983340	9920	9920	9920	9920	0
53	20240911	200900	141983340	9920	9920	9920	9920	0
54	20240911	200800	141983340	9920	9920	9920	9920	0
55	20240911	200700	141983340	9920	9920	9920	9920	0
56	20240911	200600	141983340	9920	9920	9920	9920	0
57	20240911	200500	141983340	9920	9920	9920	9920	0
58	20240911	200400	141983340	9920	9920	9920	9920	0
59	20240911	200300	141983340	9920	9920	9920	9920	0
60	20240911	200200	141983340	9920	9920	9920	9920	0
61	20240911	200100	141983340	9920	9920	9920	9920	0
62	20240911	200000	141983340	9920	9920	9920	9920	502
63	20240911	195900	141983340	9920	9920	9920	9920	0
64	20240911	195800	141983340	9920	9920	9920	9920	0
65	20240911	195700	141983340	9920	9920	9920	9920	0
66	20240911	195600	141983340	9920	9920	9920	9920	0
67	20240911	195500	141983340	9920	9920	9920	9920	0
68	20240911	195400	141983340	9920	9920	9920	9920	0
69	20240911	195300	141983340	9920	9920	9920	9920	0
70	20240911	195200	141983340	9920	9920	9920	9920	0
71	20240911	195100	141983340	9920	9920	9920	9920	0
72	20240911	195000	141983340	9920	9920	9920	9920	0
73	20240911	194900	141983340	9920	9920	9920	9920	0
74	20240911	194800	141983340	9920	9920	9920	9920	0
75	20240911	194700	141983340	9920	9920	9920	9920	0
76	20240911	194600	141983340	9920	9920	9920	9920	0
77	20240911	194500	141983340	9920	9920	9920	9920	0
78	20240911	194400	141983340	9920	9920	9920	9920	0
79	20240911	194300	141983340	9920	9920	9920	9920	0
80	20240911	194200	141983340	9920	9920	9920	9920	0
81	20240911	194100	141983340	9920	9920	9920	9920	0
82	20240911	194000	141983340	9920	9920	9920	9920	0
83	20240911	193900	141983340	9920	9920	9920	9920	0
84	20240911	193800	141983340	9920	9920	9920	9920	0
85	20240911	193700	141983340	9920	9920	9920	9920	0
86	20240911	193600	141983340	9920	9920	9920	9920	0
87	20240911	193500	141983340	9920	9920	9920	9920	0
88	20240911	193400	141983340	9920	9920	9920	9920	0
89	20240911	193300	141983340	9920	9920	9920	9920	0
90	20240911	193200	141983340	9920	9920	9920	9920	0
91	20240911	193100	141983340	9920	9920	9920	9920	0
92	20240911	193000	141983340	9920	9920	9920	9920	502
93	20240911	192900	141983340	9920	9920	9920	9920	0
94	20240911	192800	141983340	9920	9920	9920	9920	0
95	20240911	192700	141983340	9920	9920	9920	9920	0
96	20240911	192600	141983340	9920	9920	9920	9920	0
97	20240911	192500	141983340	9920	9920	9920	9920	0
98	20240911	192400	141983340	9920	9920	9920	9920	0
99	20240911	192300	141983340	9920	9920	9920	9920	0
100	20240911	192200	141983340	9920	9920	9920	9920	0
101	20240911	192100	141983340	9920	9920	9920	9920	0
102	20240911	192000	141983340	9920	9920	9920	9920	0
103	20240911	191900	141983340	9920	9920	9920	9920	0
104	20240911	191800	141983340	9920	9920	9920	9920	0
105	20240911	191700	141983340	9920	9920	9920	9920	0
106	20240911	191600	141983340	9920	9920	9920	9920	0
107	20240911	191500	141983340	9920	9920	9920	9920	0
108	20240911	191400	141983340	9920	9920	9920	9920	0
109	20240911	191300	141983340	9920	9920	9920	9920	0
110	20240911	191200	141983340	9920	9920	9920	9920	0
111	20240911	191100	141983340	9920	9920	9920	9920	0
112	20240911	191000	141983340	9920	9920	9920	9920	0
113	20240911	190900	141983340	9920	9920	9920	9920	0
114	20240911	190800	141983340	9920	9920	9920	9920	0
115	20240911	190700	141983340	9920	9920	9920	9920	0
116	20240911	190600	141983340	9920	9920	9920	9920	0
117	20240911	190500	141983340	9920	9920	9920	9920	0
118	20240911	190400	141983340	9920	9920	9920	9920	0
119	20240911	190300	141983340	9920	9920	9920	9920	0
120	20240911	190200	141983340	9920	9920	9920	9920	0
121	20240911	190100	141983340	9920	9920	9920	9920	0
122	20240911	190000	141983340	9920	9920	9920	9920	502
123	20240911	185900	141983340	9920	9920	9920	9920	0
124	20240911	185800	141983340	9920	9920	9920	9920	0
125	20240911	185700	141983340	9920	9920	9920	9920	0
126	20240911	185600	141983340	9920	9920	9920	9920	0
127	20240911	185500	141983340	9920	9920	9920	9920	0
128	20240911	185400	141983340	9920	9920	9920	9920	0
129	20240911	185300	141983340	9920	9920	9920	9920	0
130	20240911	185200	141983340	9920	9920	9920	9920	0
131	20240911	185100	141983340	9920	9920	9920	9920	0
132	20240911	185000	141983340	9920	9920	9920	9920	0
133	20240911	184900	141983340	9920	9920	9920	9920	0
134	20240911	184800	141983340	9920	9920	9920	9920	0
135	20240911	184700	141983340	9920	9920	9920	9920	0
136	20240911	184600	141983340	9920	9920	9920	9920	0
137	20240911	184500	141983340	9920	9920	9920	9920	0
138	20240911	184400	141983340	9920	9920	9920	9920	0
139	20240911	184300	141983340	9920	9920	9920	9920	0
140	20240911	184200	141983340	9920	9920	9920	9920	0
141	20240911	184100	141983340	9920	9920	9920	9920	0
142	20240911	184000	141983340	9920	9920	9920	9920	0
143	20240911	183900	141983340	9920	9920	9920	9920	0
144	20240911	183800	141983340	9920	9920	9920	9920	0
145	20240911	183700	141983340	9920	9920	9920	9920	0
146	20240911	183600	141983340	9920	9920	9920	9920	0
147	20240911	183500	141983340	9920	9920	9920	9920	0
148	20240911	183400	141983340	9920	9920	9920	9920	0
149	20240911	183300	141983340	9920	9920	9920	9920	0
150	20240911	183200	141983340	9920	9920	9920	9920	0
151	20240911	183100	141983340	9920	9920	9920	9920	0
152	20240911	183000	141983340	9920	9920	9920	9920	502
153	20240911	182900	141983340	9920	9920	9920	9920	0
154	20240911	182800	141983340	9920	9920	9920	9920	0
155	20240911	182700	141983340	9920	9920	9920	9920	0
156	20240911	182600	141983340	9920	9920	9920	9920	0
157	20240911	182500	141983340	9920	9920	9920	9920	0
158	20240911	182400	141983340	9920	9920	9920	9920	0
159	20240911	182300	141983340	9920	9920	9920	9920	0
160	20240911	182200	141983340	9920	9920	9920	9920	0
161	20240911	182100	141983340	9920	9920	9920	9920	0
162	20240911	182000	141983340	9920	9920	9920	9920	0
163	20240911	181900	141983340	9920	9920	9920	9920	0
164	20240911	181800	141983340	9920	9920	9920	9920	0
165	20240911	181700	141983340	9920	9920	9920	9920	0
166	20240911	181600	141983340	9920	9920	9920	9920	0
167	20240911	181500	141983340	9920	9920	9920	9920	0
168	20240911	181400	141983340	9920	9920	9920	9920	0
169	20240911	181300	141983340	9920	9920	9920	9920	0
170	20240911	181200	141983340	9920	9920	9920	9920	0
171	20240911	181100	141983340	9920	9920	9920	9920	0
172	20240911	181000	141983340	9920	9920	9920	9920	0
173	20240911	180900	141983340	9920	9920	9920	9920	0
174	20240911	180800	141983340	9920	9920	9920	9920	0
175	20240911	180700	141983340	9920	9920	9920	9920	0
176	20240911	180600	141983340	9920	9920	9920	9920	0
177	20240911	180500	141983340	9920	9920	9920	9920	0
178	20240911	180400	141983340	9920	9920	9920	9920	0
179	20240911	180300	141983340	9920	9920	9920	9920	0
180	20240911	180200	141983340	9920	9920	9920	9920	0
181	20240911	180100	141983340	9920	9920	9920	9920	0
182	20240911	180000	141983340	9920	9920	9920	9920	502
183	20240911	175900	141983340	9920	9920	9920	9920	0
184	20240911	175800	141983340	9920	9920	9920	9920	0
185	20240911	175700	141983340	9920	9920	9920	9920	0
186	20240911	175600	141983340	9920	9920	9920	9920	0
187	20240911	175500	141983340	9920	9920	9920	9920	0
188	20240911	175400	141983340	9920	9920	9920	9920	0
189	20240911	175300	141983340	9920	9920	9920	9920	0
190	20240911	175200	141983340	9920	9920	9920	9920	0
191	20240911	175100	141983340	9920	9920	9920	9920	0
192	20240911	175000	141983340	9920	9920	9920	9920	0
193	20240911	174900	141983340	9920	9920	9920	9920	0
194	20240911	174800	141983340	9920	9920	9920	9920	0
195	20240911	174700	141983340	9920	9920	9920	9920	0
196	20240911	174600	141983340	9920	9920	9920	9920	0
197	20240911	174500	141983340	9920	9920	9920	9920	0
198	20240911	174400	141983340	9920	9920	9920	9920	0
199	20240911	174300	141983340	9920	9920	9920	9920	0
200	20240911	174200	141983340	9920	9920	9920	9920	0
201	20240911	174100	141983340	9920	9920	9920	9920	0
202	20240911	174000	141983340	9920	9920	9920	9920	0
203	20240911	173900	141983340	9920	9920	9920	9920	0
204	20240911	173800	141983340	9920	9920	9920	9920	0
205	20240911	173700	141983340	9920	9920	9920	9920	0
206	20240911	173600	141983340	9920	9920	9920	9920	0
207	20240911	173500	141983340	9920	9920	9920	9920	0
208	20240911	173400	141983340	9920	9920	9920	9920	0
209	20240911	173300	141983340	9920	9920	9920	9920	0
210	20240911	173200	141983340	9920	9920	9920	9920	0
211	20240911	173100	141983340	9920	9920	9920	9920	0
212	20240911	173000	141983340	9920	9920	9920	9920	502
213	20240911	172900	141983340	9920	9920	9920	9920	0
214	20240911	172800	141983340	9920	9920	9920	9920	0
215	20240911	172700	141983340	9920	9920	9920	9920	0
216	20240911	172600	141983340	9920	9920	9920	9920	0
217	20240911	172500	141983340	9920	9920	9920	9920	0
218	20240911	172400	141983340	9920	9920	9920	9920	0
219	20240911	172300	141983340	9920	9920	9920	9920	0
220	20240911	172200	141983340	9920	9920	9920	9920	0
221	20240911	172100	141983340	9920	9920	9920	9920	0
222	20240911	172000	141983340	9920	9920	9920	9920	0
223	20240911	171900	141983340	9920	9920	9920	9920	0
224	20240911	171800	141983340	9920	9920	9920	9920	0
225	20240911	171700	141983340	9920	9920	9920	9920	0
226	20240911	171600	141983340	9920	9920	9920	9920	0
227	20240911	171500	141983340	9920	9920	9920	9920	0
228	20240911	171400	141983340	9920	9920	9920	9920	0
229	20240911	171300	141983340	9920	9920	9920	9920	0
230	20240911	171200	141983340	9920	9920	9920	9920	0
231	20240911	171100	141983340	9920	9920	9920	9920	0
232	20240911	171000	141983340	9920	9920	9920	9920	0
233	20240911	170900	141983340	9920	9920	9920	9920	0
234	20240911	170800	141983340	9920	9920	9920	9920	0
235	20240911	170700	141983340	9920	9920	9920	9920	0
236	20240911	170600	141983340	9920	9920	9920	9920	0
237	20240911	170500	141983340	9920	9920	9920	9920	0
238	20240911	170400	141983340	9920	9920	9920	9920	0
239	20240911	170300	141983340	9920	9920	9920	9920	0
240	20240911	170200	141983340	9920	9920	9920	9920	0
241	20240911	170100	141983340	9920	9920	9920	9920	0
242	20240911	170000	141983340	9920	9920	9920	9920	502
243	20240911	165900	141983340	9920	9920	9920	9920	0
244	20240911	165800	141983340	9920	9920	9920	9920	0
245	20240911	165700	141983340	9920	9920	9920	9920	0
246	20240911	165600	141983340	9920	9920	9920	9920	0
247	20240911	165500	141983340	9920	9920	9920	9920	0
248	20240911	165400	141983340	9920	9920	9920	9920	0
249	20240911	165300	141983340	9920	9920	9920	9920	0
250	20240911	165200	141983340	9920	9920	9920	9920	0
251	20240911	165100	141983340	9920	9920	9920	9920	0
252	20240911	165000	141983340	9920	9920	9920	9920	0
253	20240911	164900	141983340	9920	9920	9920	9920	0
254	20240911	164800	141983340	9920	9920	9920	9920	0
255	20240911	164700	141983340	9920	9920	9920	9920	0
256	20240911	164600	141983340	9920	9920	9920	9920	0
257	20240911	164500	141983340	9920	9920	9920	9920	0
258	20240911	164400	141983340	9920	9920	9920	9920	0
259	20240911	164300	141983340	9920	9920	9920	9920	0
260	20240911	164200	141983340	9920	9920	9920	9920	0
261	20240911	164100	141983340	9920	9920	9920	9920	0
262	20240911	164000	141983340	9920	9920	9920	9920	0
263	20240911	163900	141983340	9920	9920	9920	9920	0
264	20240911	163800	141983340	9920	9920	9920	9920	0
265	20240911	163700	141983340	9920	9920	9920	9920	0
266	20240911	163600	141983340	9920	9920	9920	9920	0
267	20240911	163500	141983340	9920	9920	9920	9920	0
268	20240911	163400	141983340	9920	9920	9920	9920	0
269	20240911	163300	141983340	9920	9920	9920	9920	0
270	20240911	163200	141983340	9920	9920	9920	9920	0
271	20240911	163100	141983340	9920	9920	9920	9920	0
272	20240911	163000	141983340	9920	9920	9920	9920	502
273	20240911	162900	141983340	9920	9920	9920	9920	0
274	20240911	162800	141983340	9920	9920	9920	9920	0
275	20240911	162700	141983340	9920	9920	9920	9920	0
276	20240911	162600	141983340	9920	9920	9920	9920	0
277	20240911	162500	141983340	9920	9920	9920	9920	0
278	20240911	162400	141983340	9920	9920	9920	9920	0
279	20240911	162300	141983340	9920	9920	9920	9920	0
280	20240911	162200	141983340	9920	9920	9920	9920	0
281	20240911	162100	141983340	9920	9920	9920	9920	0
282	20240911	162000	141983340	9920	9920	9920	9920	0
283	20240911	161900	141983340	9920	9920	9920	9920	0
284	20240911	161800	141983340	9920	9920	9920	9920	0
285	20240911	161700	141983340	9920	9920	9920	9920	0
286	20240911	161600	141983340	9920	9920	9920	9920	0
287	20240911	161500	141983340	9920	9920	9920	9920	0
288	20240911	161400	141983340	9920	9920	9920	9920	0
289	20240911	161300	141983340	9920	9920	9920	9920	0
290	20240911	161200	141983340	9920	9920	9920	9920	0
291	20240911	161100	141983340	9920	9920	9920	9920	0
292	20240911	161000	141983340	9920	9920	9920	9920	0
293	20240911	160900	141983340	9920	9920	9920	9920	0
294	20240911	160800	141983340	9920	9920	9920	9920	0
295	20240911	160700	141983340	9920	9920	9920	9920	0
296	20240911	160600	141983340	9920	9920	9920	9920	0
297	20240911	160500	141983340	9920	9920	9920	9920	0
298	20240911	160400	141983340	9920	9920	9920	9920	0
299	20240911	160300	141983340	9920	9920	9920	9920	0
300	20240911	160200	141983340	9920	9920	9920	9920	0
301	20240911	160100	141983340	9920	9920	9920	9920	0
302	20240911	160000	141983340	9920	9920	9920	9920	502
303	20240911	155900	141983340	9920	9920	9920	9920	0
304	20240911	155800	141983340	9920	9920	9920	9920	0
305	20240911	155700	141983340	9920	9920	9920	9920	0
306	20240911	155600	141983340	9920	9920	9920	9920	0
307	20240911	155500	141983340	9920	9920	9920	9920	0
308	20240911	155400	141983340	9920	9920	9920	9920	0
309	20240911	155300	141983340	9920	9920	9920	9920	0
310	20240911	155200	141983340	9920	9920	9920	9920	0
311	20240911	155100	141983340	9920	9920	9920	9920	0
312	20240911	155000	141983340	9920	9920	9920	9920	0
313	20240911	154900	141983340	9920	9920	9920	9920	0
314	20240911	154800	141983340	9920	9920	9920	9920	0
315	20240911	154700	141983340	9920	9920	9920	9920	0
316	20240911	154600	141983340	9920	9920	9920	9920	0
317	20240911	154500	141983340	9920	9920	9920	9920	0
318	20240911	154400	141983340	9920	9920	9920	9920	0
319	20240911	154300	141983340	9920	9920	9920	9920	0
320	20240911	154200	141983340	9920	9920	9920	9920	0
321	20240911	154100	141983340	9920	9920	9920	9920	0
322	20240911	154000	141983340	9920	9920	9920	9920	0
323	20240911	153900	141983340	9920	9920	9920	9920	0
324	20240911	153800	141983340	9920	9920	9920	9920	0
325	20240911	153700	141983340	9920	9920	9920	9920	0
326	20240911	153600	141983340	9920	9920	9920	9920	0
327	20240911	153500	141983340	9920	9920	9920	9920	0
328	20240911	153400	141983340	9920	9920	9920	9920	0
329	20240911	153300	141983340	9920	9920	9920	9920	0
330	20240911	153200	141983340	9920	9920	9920	9920	0
331	20240911	153100	141983340	9920	9920	9920	9920	0
332	20240911	153000	141983340	9920	9920	9920	9920	1004
333	20240911	152900	137003500	9990	9990	9990	9990	0
334	20240911	152800	137003500	9990	9990	9990	9990	0
335	20240911	152700	137003500	9990	9990	9990	9990	0
336	20240911	152600	137003500	9990	9990	9990	9990	0
337	20240911	152500	137003500	9990	9990	9990	9990	0
338	20240911	152400	137003500	9990	9990	9990	9990	0
339	20240911	152300	137003500	9990	9990	9990	9990	0
340	20240911	152200	137003500	9990	9990	9990	9990	0
341	20240911	152100	137003500	9990	9990	9990	9990	0
342	20240911	152000	137003500	9990	9990	9990	9990	0
343	20240911	151900	137003500	9990	9990	9990	9990	21
344	20240911	151800	136793710	9990	9990	9990	9990	0
345	20240911	151700	136793710	9990	9950	9990	9950	49
346	20240911	151600	136305450	9950	9950	9950	9950	1
347	20240911	151500	136295500	9960	9960	9960	9960	0
348	20240911	151400	136295500	9960	9960	9960	9960	0
349	20240911	151300	136295500	9960	9960	9960	9960	0
350	20240911	151200	136295500	9960	9960	9960	9960	0
351	20240911	151100	136295500	9960	9960	9960	9950	3
352	20240911	151000	136265630	9910	9970	9970	9910	201
353	20240911	150900	134273660	9970	9970	9970	9970	0
354	20240911	150800	134273660	9970	9970	9970	9970	8
355	20240911	150700	134193900	9970	9970	9970	9970	0
356	20240911	150600	134193900	9970	9970	9970	9970	0
357	20240911	150500	134193900	9970	9970	9970	9970	12
358	20240911	150400	134074260	9970	9970	9970	9970	11
359	20240911	150300	133964590	9970	9970	9970	9970	0
360	20240911	150200	133964590	9970	9970	9970	9970	308
361	20240911	150100	130893830	9970	9970	9970	9970	11
362	20240911	150000	130784160	9970	9970	9970	9970	581
363	20240911	145900	124991590	9970	9970	9970	9970	800
364	20240911	145800	117015590	9970	9970	9970	9970	0
365	20240911	145700	117015590	9970	9970	9970	9970	0
366	20240911	145600	117015590	9970	9970	9970	9970	0
367	20240911	145500	117015590	9970	9970	9970	9970	0
368	20240911	145400	117015590	9970	9970	9970	9970	0
369	20240911	145300	117015590	9970	9970	9970	9970	0
370	20240911	145200	117015590	9970	9970	9970	9970	0
371	20240911	145100	117015590	9970	9970	9970	9970	0
372	20240911	145000	117015590	9970	9970	9970	9970	7
373	20240911	144900	116945800	9970	9940	9970	9940	293
374	20240911	144800	114024720	9930	9930	9930	9930	1
375	20240911	144700	114014790	9930	9930	9930	9930	0
376	20240911	144600	114014790	9930	9930	9930	9930	0
377	20240911	144500	114014790	9930	9930	9930	9930	0
378	20240911	144400	114014790	9930	9930	9930	9930	1
379	20240911	144300	114004860	9880	9880	9880	9880	0
380	20240911	144200	114004860	9880	9880	9880	9880	0
381	20240911	144100	114004860	9880	9880	9880	9880	1
382	20240911	144000	113994980	9970	9970	9970	9970	0
383	20240911	143900	113994980	9970	9970	9970	9970	0
384	20240911	143800	113994980	9970	9970	9970	9970	0
385	20240911	143700	113994980	9970	9970	9970	9970	0
386	20240911	143600	113994980	9970	9970	9970	9970	0
387	20240911	143500	113994980	9970	9970	9970	9970	0
388	20240911	143400	113994980	9970	9910	9970	9910	10
389	20240911	143300	113895500	9910	9910	9910	9910	0
390	20240911	143200	113895500	9910	9910	9910	9910	1
391	20240911	143100	113885590	9920	9920	9920	9920	0
392	20240911	143000	113885590	9920	9890	9920	9870	102
393	20240911	142900	112877950	9900	9900	9900	9900	400
394	20240911	142800	108917950	9910	9930	9950	9910	118
395	20240911	142700	107747280	9970	9970	9970	9970	0
396	20240911	142600	107747280	9970	9970	9970	9970	10
397	20240911	142500	107647580	9970	9970	9970	9970	0
398	20240911	142400	107647580	9970	9970	9970	9970	0
399	20240911	142300	107647580	9970	9970	9970	9970	0
400	20240911	142200	107647580	9970	9970	9970	9970	0
401	20240911	142100	107647580	9970	9970	9970	9970	0
402	20240911	142000	107647580	9970	9950	9970	9950	30
403	20240911	141900	107348720	9970	9970	9970	9970	0
404	20240911	141800	107348720	9970	9970	9970	9970	3
405	20240911	141700	107318810	9980	9980	9980	9980	0
406	20240911	141600	107318810	9980	9980	9980	9980	0
407	20240911	141500	107318810	9980	9980	9980	9980	0
408	20240911	141400	107318810	9980	9980	9980	9980	0
409	20240911	141300	107318810	9980	9980	9980	9980	0
410	20240911	141200	107318810	9980	9980	9980	9980	1
411	20240911	141100	107308830	9980	9980	9980	9980	0
412	20240911	141000	107308830	9980	9980	9980	9980	0
413	20240911	140900	107308830	9980	9980	9980	9980	0
414	20240911	140800	107308830	9980	9980	9980	9980	0
415	20240911	140700	107308830	9980	9980	9980	9980	1
416	20240911	140600	107298850	9870	9940	9940	9870	890
417	20240911	140500	98490540	9970	9970	9970	9970	0
418	20240911	140400	98490540	9970	9980	9990	9970	30
419	20240911	140300	98191050	9970	9980	9980	9970	20
420	20240911	140200	97991550	9980	9980	9980	9980	0
421	20240911	140100	97991550	9980	9980	9980	9980	0
422	20240911	140000	97991550	9980	9990	9990	9980	19
423	20240911	135900	97801850	9980	9970	9980	9970	42
424	20240911	135800	97382790	9980	9980	9980	9980	0
425	20240911	135700	97382790	9980	9970	9980	9970	40
426	20240911	135600	96983690	9980	9980	9980	9980	0
427	20240911	135500	96983690	9980	9980	9980	9980	0
428	20240911	135400	96983690	9980	9980	9980	9980	0
429	20240911	135300	96983690	9980	9980	9980	9980	0
430	20240911	135200	96983690	9980	9980	9980	9980	0
431	20240911	135100	96983690	9980	9970	9980	9970	55
432	20240911	135000	96435310	9940	9940	9940	9940	0
433	20240911	134900	96435310	9940	9940	9940	9940	0
434	20240911	134800	96435310	9940	9940	9940	9940	0
435	20240911	134700	96435310	9940	9940	9940	9940	0
436	20240911	134600	96435310	9940	9940	9940	9940	0
437	20240911	134500	96435310	9940	9940	9940	9940	5
438	20240911	134400	96385610	9940	9940	9940	9940	0
439	20240911	134300	96385610	9940	9940	9940	9940	100
440	20240911	134200	95391610	9940	9940	9940	9940	0
441	20240911	134100	95391610	9940	9940	9940	9940	0
442	20240911	134000	95391610	9940	9940	9940	9940	0
443	20240911	133900	95391610	9940	9940	9940	9940	0
444	20240911	133800	95391610	9940	9940	9940	9940	185
445	20240911	133700	93552710	9940	9940	9940	9940	0
446	20240911	133600	93552710	9940	9940	9940	9940	0
447	20240911	133500	93552710	9940	9940	9940	9940	1
448	20240911	133400	93542770	9980	9980	9980	9980	0
449	20240911	133300	93542770	9980	9980	9980	9980	0
450	20240911	133200	93542770	9980	9980	9980	9980	0
451	20240911	133100	93542770	9980	9980	9980	9980	0
452	20240911	133000	93542770	9980	9980	9980	9980	0
453	20240911	132900	93542770	9980	9980	9980	9980	0
454	20240911	132800	93542770	9980	9980	9980	9980	0
455	20240911	132700	93542770	9980	9980	9980	9980	0
456	20240911	132600	93542770	9980	9980	9980	9980	10
457	20240911	132500	93442970	10000	10000	10000	10000	0
458	20240911	132400	93442970	10000	10000	10000	10000	0
459	20240911	132300	93442970	10000	9980	10000	9940	759
460	20240911	132200	85876960	10000	10000	10000	10000	0
461	20240911	132100	85876960	10000	10000	10000	10000	0
462	20240911	132000	85876960	10000	10000	10000	10000	10
463	20240911	131900	85776960	9990	9990	9990	9990	0
464	20240911	131800	85776960	9990	9990	9990	9990	0
465	20240911	131700	85776960	9990	9990	9990	9990	20
466	20240911	131600	85577160	9990	9990	9990	9990	140
467	20240911	131500	84178560	9950	9950	9950	9950	0
468	20240911	131400	84178560	9950	9950	9950	9950	11
469	20240911	131300	84069110	10000	10000	10000	10000	0
470	20240911	131200	84069110	10000	10000	10000	10000	20
471	20240911	131100	83869110	10000	10000	10000	10000	0
472	20240911	131000	83869110	10000	10000	10000	10000	0
473	20240911	130900	83869110	10000	10000	10000	10000	300
474	20240911	130800	80869110	10000	10000	10000	10000	0
475	20240911	130700	80869110	10000	10000	10000	10000	0
476	20240911	130600	80869110	10000	10000	10000	10000	0
477	20240911	130500	80869110	10000	10000	10000	10000	0
478	20240911	130400	80869110	10000	10000	10000	10000	0
479	20240911	130300	80869110	10000	10000	10000	10000	0
480	20240911	130200	80869110	10000	10000	10000	10000	0
481	20240911	130100	80869110	10000	10000	10000	10000	0
482	20240911	130000	80869110	10000	10000	10000	10000	0
483	20240911	125900	80869110	10000	10000	10000	10000	0
484	20240911	125800	80869110	10000	10000	10000	10000	0
485	20240911	125700	80869110	10000	10000	10000	10000	0
486	20240911	125600	80869110	10000	10000	10000	10000	0
487	20240911	125500	80869110	10000	10000	10000	10000	0
488	20240911	125400	80869110	10000	10000	10000	10000	0
489	20240911	125300	80869110	10000	10000	10000	10000	0
490	20240911	125200	80869110	10000	10000	10000	10000	0
491	20240911	125100	80869110	10000	10000	10000	10000	0
492	20240911	125000	80869110	10000	10000	10000	10000	0
493	20240911	124900	80869110	10000	10000	10000	10000	0
494	20240911	124800	80869110	10000	10000	10000	10000	0
495	20240911	124700	80869110	10000	10000	10000	10000	0
496	20240911	124600	80869110	10000	10000	10000	10000	0
497	20240911	124500	80869110	10000	10000	10000	10000	0
498	20240911	124400	80869110	10000	10000	10000	10000	0
499	20240911	124300	80869110	10000	10000	10000	10000	100
500	20240911	124200	79869110	9990	9990	9990	9990	0
501	20240911	124100	79869110	9990	9990	9990	9990	0
502	20240911	124000	79869110	9990	9990	9990	9990	2
503	20240911	123900	79849130	10010	10010	10010	10010	0
504	20240911	123800	79849130	10010	10010	10010	10010	0
505	20240911	123700	79849130	10010	10010	10010	10010	0
506	20240911	123600	79849130	10010	10000	10010	10000	20
507	20240911	123500	79649070	10010	10010	10010	10010	0
508	20240911	123400	79649070	10010	10010	10010	10010	0
509	20240911	123300	79649070	10010	10020	10020	9950	50
510	20240911	123200	79151440	9950	9950	9950	9950	70
511	20240911	123100	78454940	10020	10020	10020	10020	0
512	20240911	123000	78454940	10020	10020	10020	10020	0
513	20240911	122900	78454940	10020	10020	10020	10020	0
514	20240911	122800	78454940	10020	10020	10020	10020	0
515	20240911	122700	78454940	10020	10020	10020	10020	0
516	20240911	122600	78454940	10020	10020	10020	10020	0
517	20240911	122500	78454940	10020	10020	10020	10020	0
518	20240911	122400	78454940	10020	10020	10020	10020	1
519	20240911	122300	78444920	9960	9960	9960	9960	38
520	20240911	122200	78066440	9960	9970	9970	9960	25
521	20240911	122100	77817220	9980	9980	9980	9980	0
522	20240911	122000	77817220	9980	9970	9980	9970	41
523	20240911	121900	77408050	9970	9970	9970	9970	0
524	20240911	121800	77408050	9970	9970	9970	9970	10
525	20240911	121700	77308350	9970	9960	9970	9960	121
526	20240911	121600	76102990	9980	9980	9980	9980	0
527	20240911	121500	76102990	9980	10010	10010	9980	20
528	20240911	121400	75903090	10070	10070	10070	10070	0
529	20240911	121300	75903090	10070	10070	10070	10070	0
530	20240911	121200	75903090	10070	10070	10070	10070	0
531	20240911	121100	75903090	10070	10070	10070	10070	0
532	20240911	121000	75903090	10070	10070	10070	10070	0
533	20240911	120900	75903090	10070	10070	10070	10070	0
534	20240911	120800	75903090	10070	10070	10070	10070	0
535	20240911	120700	75903090	10070	10070	10070	10070	0
536	20240911	120600	75903090	10070	10070	10070	10070	0
537	20240911	120500	75903090	10070	10070	10070	10070	0
538	20240911	120400	75903090	10070	10000	10070	10000	20
539	20240911	120300	75702950	10000	10000	10000	10000	2
540	20240911	120200	75682950	10050	10050	10050	10050	0
541	20240911	120100	75682950	10050	10050	10050	10050	0
542	20240911	120000	75682950	10050	10050	10050	10050	0
543	20240911	115900	75682950	10050	10050	10050	10050	0
544	20240911	115800	75682950	10050	10050	10050	10050	0
545	20240911	115700	75682950	10050	10050	10050	10050	0
546	20240911	115600	75682950	10050	10050	10050	10050	22
547	20240911	115500	75461850	10050	10050	10050	10050	0
548	20240911	115400	75461850	10050	10050	10050	10050	0
549	20240911	115300	75461850	10050	10050	10050	10050	0
550	20240911	115200	75461850	10050	10050	10050	10050	0
551	20240911	115100	75461850	10050	10050	10050	10050	10
552	20240911	115000	75361350	10000	10000	10000	10000	14
553	20240911	114900	75221350	10000	10000	10000	10000	51
554	20240911	114800	74711350	10060	10060	10060	10060	0
555	20240911	114700	74711350	10060	10060	10060	10060	0
556	20240911	114600	74711350	10060	10060	10060	10060	1
557	20240911	114500	74701290	10100	10100	10100	10100	0
558	20240911	114400	74701290	10100	10100	10100	10050	56
559	20240911	114300	74138190	10060	10060	10060	10060	0
560	20240911	114200	74138190	10060	10060	10060	10060	200
561	20240911	114100	72126190	10080	10080	10080	10080	79
562	20240911	114000	71329870	10120	10120	10120	10120	1
563	20240911	113900	71319750	10170	10170	10170	10170	0
564	20240911	113800	71319750	10170	10170	10170	10170	0
565	20240911	113700	71319750	10170	10170	10170	10170	0
566	20240911	113600	71319750	10170	10170	10170	10170	0
567	20240911	113500	71319750	10170	10170	10170	10170	0
568	20240911	113400	71319750	10170	10170	10170	10170	0
569	20240911	113300	71319750	10170	10170	10170	10170	0
570	20240911	113200	71319750	10170	10170	10170	10170	1
571	20240911	113100	71309580	10170	10170	10170	10170	1
572	20240911	113000	71299410	10090	10090	10090	10090	102
573	20240911	112900	70270230	10060	10060	10060	10060	175
574	20240911	112800	68509730	10050	10050	10050	10050	320
575	20240911	112700	65293730	10050	10050	10050	10050	0
576	20240911	112600	65293730	10050	10050	10050	10050	0
577	20240911	112500	65293730	10050	10050	10050	10050	0
578	20240911	112400	65293730	10050	10050	10050	10050	0
579	20240911	112300	65293730	10050	10050	10050	10050	0
580	20240911	112200	65293730	10050	10050	10050	10050	0
581	20240911	112100	65293730	10050	10050	10050	10050	0
582	20240911	112000	65293730	10050	10050	10050	10050	1
583	20240911	111900	65283680	10050	10050	10050	10050	0
584	20240911	111800	65283680	10050	10050	10050	10050	0
585	20240911	111700	65283680	10050	10050	10050	10050	0
586	20240911	111600	65283680	10050	10050	10050	10050	0
587	20240911	111500	65283680	10050	10050	10050	10050	0
588	20240911	111400	65283680	10050	10050	10050	10050	0
589	20240911	111300	65283680	10050	10050	10050	10050	0
590	20240911	111200	65283680	10050	10050	10050	10050	0
591	20240911	111100	65283680	10050	10050	10050	10050	10
592	20240911	111000	65183180	10000	10000	10000	10000	0
593	20240911	110900	65183180	10000	10000	10000	10000	0
594	20240911	110800	65183180	10000	10000	10000	10000	0
595	20240911	110700	65183180	10000	10000	10000	10000	0
596	20240911	110600	65183180	10000	10000	10000	10000	0
597	20240911	110500	65183180	10000	10000	10000	10000	0
598	20240911	110400	65183180	10000	10000	10000	10000	4
599	20240911	110300	65143180	9950	9950	9950	9950	0
600	20240911	110200	65143180	9950	9950	9950	9950	0
601	20240911	110100	65143180	9950	9950	9950	9950	0
602	20240911	110000	65143180	9950	9950	9950	9950	1
603	20240911	105900	65133230	10020	10020	10020	10020	0
604	20240911	105800	65133230	10020	10020	10020	10020	0
605	20240911	105700	65133230	10020	10020	10020	10020	0
606	20240911	105600	65133230	10020	10020	10020	10020	0
607	20240911	105500	65133230	10020	10020	10020	10020	0
608	20240911	105400	65133230	10020	10020	10020	10020	1
609	20240911	105300	65123210	9990	9990	9990	9990	10
610	20240911	105200	65023310	10040	10000	10040	10000	3
611	20240911	105100	64993270	9990	9990	9990	9990	0
612	20240911	105000	64993270	9990	9990	9990	9990	0
613	20240911	104900	64993270	9990	9990	9990	9990	0
614	20240911	104800	64993270	9990	9990	9990	9990	14
615	20240911	104700	64853410	10000	10000	10000	10000	0
616	20240911	104600	64853410	10000	10000	10000	10000	0
617	20240911	104500	64853410	10000	9980	10000	9980	58
618	20240911	104400	64274410	9980	9980	9980	9980	50
619	20240911	104300	63775410	9980	9980	9980	9980	25
620	20240911	104200	63525910	9980	9980	9980	9980	0
621	20240911	104100	63525910	9980	9980	9980	9980	0
622	20240911	104000	63525910	9980	9980	9980	9980	0
623	20240911	103900	63525910	9980	9980	9980	9980	0
624	20240911	103800	63525910	9980	9960	9980	9960	10
625	20240911	103700	63426220	9970	9970	9970	9970	0
626	20240911	103600	63426220	9970	9970	9970	9970	0
627	20240911	103500	63426220	9970	9970	9970	9970	0
628	20240911	103400	63426220	9970	9970	9970	9970	3
629	20240911	103300	63396310	9950	9990	9990	9950	1010
630	20240911	103200	53327920	10000	10000	10000	10000	0
631	20240911	103100	53327920	10000	10000	10000	10000	0
632	20240911	103000	53327920	10000	10000	10000	10000	0
633	20240911	102900	53327920	10000	10000	10000	10000	0
634	20240911	102800	53327920	10000	10000	10000	10000	0
635	20240911	102700	53327920	10000	10000	10000	10000	1
636	20240911	102600	53317920	9950	9970	9970	9950	378
637	20240911	102500	49552610	10000	10000	10000	10000	0
638	20240911	102400	49552610	10000	10000	10000	10000	0
639	20240911	102300	49552610	10000	10000	10000	10000	0
640	20240911	102200	49552610	10000	10000	10000	10000	0
641	20240911	102100	49552610	10000	10000	10000	10000	0
642	20240911	102000	49552610	10000	10000	10000	10000	0
643	20240911	101900	49552610	10000	10000	10000	10000	0
644	20240911	101800	49552610	10000	10000	10000	10000	0
645	20240911	101700	49552610	10000	10000	10000	10000	0
646	20240911	101600	49552610	10000	10000	10000	10000	0
647	20240911	101500	49552610	10000	10000	10000	10000	0
648	20240911	101400	49552610	10000	10000	10000	10000	1
649	20240911	101300	49542610	10020	10020	10020	10020	0
650	20240911	101200	49542610	10020	10020	10020	10020	0
651	20240911	101100	49542610	10020	10020	10020	10020	0
652	20240911	101000	49542610	10020	10020	10020	10020	0
653	20240911	100900	49542610	10020	10020	10020	10020	0
654	20240911	100800	49542610	10020	10020	10020	10020	0
655	20240911	100700	49542610	10020	10020	10020	10020	0
656	20240911	100600	49542610	10020	9940	10020	9940	3
657	20240911	100500	49512710	9910	9910	9910	9910	0
658	20240911	100400	49512710	9910	9980	9980	9910	247
659	20240911	100300	47059760	9980	9990	9990	9980	35
660	20240911	100200	46710450	10010	10040	10040	10010	249
661	20240911	100100	44210560	10050	10000	10050	10000	103
662	20240911	100000	43180460	10050	10050	10050	10050	0
663	20240911	095900	43180460	10050	10050	10050	10050	0
664	20240911	095800	43180460	10050	10050	10050	10050	0
665	20240911	095700	43180460	10050	10050	10050	10050	0
666	20240911	095600	43180460	10050	10050	10050	10050	0
667	20240911	095500	43180460	10050	10050	10050	10050	31
668	20240911	095400	42868910	10030	10030	10030	10030	90
669	20240911	095300	41966210	10030	10030	10030	10030	100
670	20240911	095200	40963210	10030	10030	10030	10030	50
671	20240911	095100	40461710	10030	10030	10030	10030	0
672	20240911	095000	40461710	10030	10030	10030	10030	0
673	20240911	094900	40461710	10030	10000	10030	10000	11
674	20240911	094800	40351680	10000	10020	10020	10000	33
675	20240911	094700	40021320	10020	10010	10020	10010	15
676	20240911	094600	39871070	10010	10010	10010	10010	11
677	20240911	094500	39760960	10010	10010	10010	10010	0
678	20240911	094400	39760960	10010	10010	10010	10010	5
679	20240911	094300	39710910	9980	9980	9980	9980	15
680	20240911	094200	39561210	10020	10020	10020	10020	0
681	20240911	094100	39561210	10020	10020	10020	10020	0
682	20240911	094000	39561210	10020	10020	10020	10020	1
683	20240911	093900	39551190	10000	10000	10000	10000	0
684	20240911	093800	39551190	10000	10000	10000	10000	0
685	20240911	093700	39551190	10000	10000	10000	10000	0
686	20240911	093600	39551190	10000	10000	10000	10000	0
687	20240911	093500	39551190	10000	10000	10000	10000	40
688	20240911	093400	39151190	10000	10000	10000	10000	10
689	20240911	093300	39051190	9990	9990	9990	9990	10
690	20240911	093200	38951290	9980	9980	9980	9980	0
691	20240911	093100	38951290	9980	9980	9980	9980	4
692	20240911	093000	38911370	10000	10000	10000	10000	0
693	20240911	092900	38911370	10000	10000	10000	10000	1
694	20240911	092800	38901370	9980	9980	9980	9980	20
695	20240911	092700	38701770	10000	10000	10000	10000	5
696	20240911	092600	38651770	9990	9990	9990	9990	0
697	20240911	092500	38651770	9990	9980	9990	9980	2
698	20240911	092400	38631800	9980	9980	9980	9980	201
699	20240911	092300	36625820	9980	9980	9980	9980	0
700	20240911	092200	36625820	9980	9980	9980	9980	10
701	20240911	092100	36526020	9980	9980	9980	9980	38
702	20240911	092000	36146780	9980	9980	9980	9980	5
703	20240911	091900	36096880	9980	9980	9980	9980	10
704	20240911	091800	35997080	9990	9990	9990	9990	56
705	20240911	091700	35437640	9990	9990	9990	9990	1
706	20240911	091600	35427650	9950	9950	9950	9950	5
707	20240911	091500	35377900	9990	9990	9990	9990	0
708	20240911	091400	35377900	9990	9990	9990	9990	1
709	20240911	091300	35367910	9930	9930	9930	9930	0
710	20240911	091200	35367910	9930	9930	9930	9930	20
711	20240911	091100	35169310	9950	9940	9950	9940	72
712	20240911	091000	34453130	10020	10020	10020	10020	0
713	20240911	090900	34453130	10020	9960	10020	9960	4
714	20240911	090800	34413110	9960	10000	10000	9960	32
715	20240911	090700	34094180	10000	10000	10000	10000	170
716	20240911	090600	32394180	10040	10040	10040	10040	0
717	20240911	090500	32394180	10040	9980	10040	9980	180
718	20240911	090400	30594020	10050	10050	10050	10050	0
719	20240911	090300	30594020	10050	10040	10050	10040	16
720	20240911	090200	30433270	10040	9990	10040	9990	2
721	20240911	090100	30413240	9990	10140	10140	9870	1162
722	20240911	090000	18646230	10030	10280	10280	10030	1814