KissMeData/051630/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	193000	67415655	2910	2910	2910	2910	808
3	20240912	192900	67415655	2910	2910	2910	2910	0
4	20240912	192800	67415655	2910	2910	2910	2910	0
5	20240912	192700	67415655	2910	2910	2910	2910	0
6	20240912	192600	67415655	2910	2910	2910	2910	0
7	20240912	192500	67415655	2910	2910	2910	2910	0
8	20240912	192400	67415655	2910	2910	2910	2910	0
9	20240912	192300	67415655	2910	2910	2910	2910	0
10	20240912	192200	67415655	2910	2910	2910	2910	0
11	20240912	192100	67415655	2910	2910	2910	2910	0
12	20240912	192000	67415655	2910	2910	2910	2910	0
13	20240912	191900	67415655	2910	2910	2910	2910	0
14	20240912	191800	67415655	2910	2910	2910	2910	0
15	20240912	191700	67415655	2910	2910	2910	2910	0
16	20240912	191600	67415655	2910	2910	2910	2910	0
17	20240912	191500	67415655	2910	2910	2910	2910	0
18	20240912	191400	67415655	2910	2910	2910	2910	0
19	20240912	191300	67415655	2910	2910	2910	2910	0
20	20240912	191200	67415655	2910	2910	2910	2910	0
21	20240912	191100	67415655	2910	2910	2910	2910	0
22	20240912	191000	67415655	2910	2910	2910	2910	0
23	20240912	190900	67415655	2910	2910	2910	2910	0
24	20240912	190800	67415655	2910	2910	2910	2910	0
25	20240912	190700	67415655	2910	2910	2910	2910	0
26	20240912	190600	67415655	2910	2910	2910	2910	0
27	20240912	190500	67415655	2910	2910	2910	2910	0
28	20240912	190400	67415655	2910	2910	2910	2910	0
29	20240912	190300	67415655	2910	2910	2910	2910	0
30	20240912	190200	67415655	2910	2910	2910	2910	0
31	20240912	190100	67415655	2910	2910	2910	2910	0
32	20240912	190000	67415655	2910	2910	2910	2910	808
33	20240912	185900	67415655	2910	2910	2910	2910	0
34	20240912	185800	67415655	2910	2910	2910	2910	0
35	20240912	185700	67415655	2910	2910	2910	2910	0
36	20240912	185600	67415655	2910	2910	2910	2910	0
37	20240912	185500	67415655	2910	2910	2910	2910	0
38	20240912	185400	67415655	2910	2910	2910	2910	0
39	20240912	185300	67415655	2910	2910	2910	2910	0
40	20240912	185200	67415655	2910	2910	2910	2910	0
41	20240912	185100	67415655	2910	2910	2910	2910	0
42	20240912	185000	67415655	2910	2910	2910	2910	0
43	20240912	184900	67415655	2910	2910	2910	2910	0
44	20240912	184800	67415655	2910	2910	2910	2910	0
45	20240912	184700	67415655	2910	2910	2910	2910	0
46	20240912	184600	67415655	2910	2910	2910	2910	0
47	20240912	184500	67415655	2910	2910	2910	2910	0
48	20240912	184400	67415655	2910	2910	2910	2910	0
49	20240912	184300	67415655	2910	2910	2910	2910	0
50	20240912	184200	67415655	2910	2910	2910	2910	0
51	20240912	184100	67415655	2910	2910	2910	2910	0
52	20240912	184000	67415655	2910	2910	2910	2910	0
53	20240912	183900	67415655	2910	2910	2910	2910	0
54	20240912	183800	67415655	2910	2910	2910	2910	0
55	20240912	183700	67415655	2910	2910	2910	2910	0
56	20240912	183600	67415655	2910	2910	2910	2910	0
57	20240912	183500	67415655	2910	2910	2910	2910	0
58	20240912	183400	67415655	2910	2910	2910	2910	0
59	20240912	183300	67415655	2910	2910	2910	2910	0
60	20240912	183200	67415655	2910	2910	2910	2910	0
61	20240912	183100	67415655	2910	2910	2910	2910	0
62	20240912	183000	67415655	2910	2910	2910	2910	808
63	20240912	182900	67415655	2910	2910	2910	2910	0
64	20240912	182800	67415655	2910	2910	2910	2910	0
65	20240912	182700	67415655	2910	2910	2910	2910	0
66	20240912	182600	67415655	2910	2910	2910	2910	0
67	20240912	182500	67415655	2910	2910	2910	2910	0
68	20240912	182400	67415655	2910	2910	2910	2910	0
69	20240912	182300	67415655	2910	2910	2910	2910	0
70	20240912	182200	67415655	2910	2910	2910	2910	0
71	20240912	182100	67415655	2910	2910	2910	2910	0
72	20240912	182000	67415655	2910	2910	2910	2910	0
73	20240912	181900	67415655	2910	2910	2910	2910	0
74	20240912	181800	67415655	2910	2910	2910	2910	0
75	20240912	181700	67415655	2910	2910	2910	2910	0
76	20240912	181600	67415655	2910	2910	2910	2910	0
77	20240912	181500	67415655	2910	2910	2910	2910	0
78	20240912	181400	67415655	2910	2910	2910	2910	0
79	20240912	181300	67415655	2910	2910	2910	2910	0
80	20240912	181200	67415655	2910	2910	2910	2910	0
81	20240912	181100	67415655	2910	2910	2910	2910	0
82	20240912	181000	67415655	2910	2910	2910	2910	0
83	20240912	180900	67415655	2910	2910	2910	2910	0
84	20240912	180800	67415655	2910	2910	2910	2910	0
85	20240912	180700	67415655	2910	2910	2910	2910	0
86	20240912	180600	67415655	2910	2910	2910	2910	0
87	20240912	180500	67415655	2910	2910	2910	2910	0
88	20240912	180400	67415655	2910	2910	2910	2910	0
89	20240912	180300	67415655	2910	2910	2910	2910	0
90	20240912	180200	67415655	2910	2910	2910	2910	0
91	20240912	180100	67415655	2910	2910	2910	2910	0
92	20240912	180000	67415655	2910	2910	2910	2910	808
93	20240912	175900	67415655	2910	2910	2910	2910	0
94	20240912	175800	67415655	2910	2910	2910	2910	0
95	20240912	175700	67415655	2910	2910	2910	2910	0
96	20240912	175600	67415655	2910	2910	2910	2910	0
97	20240912	175500	67415655	2910	2910	2910	2910	0
98	20240912	175400	67415655	2910	2910	2910	2910	0
99	20240912	175300	67415655	2910	2910	2910	2910	0
100	20240912	175200	67415655	2910	2910	2910	2910	0
101	20240912	175100	67415655	2910	2910	2910	2910	0
102	20240912	175000	67415655	2910	2910	2910	2910	0
103	20240912	174900	67415655	2910	2910	2910	2910	0
104	20240912	174800	67415655	2910	2910	2910	2910	0
105	20240912	174700	67415655	2910	2910	2910	2910	0
106	20240912	174600	67415655	2910	2910	2910	2910	0
107	20240912	174500	67415655	2910	2910	2910	2910	0
108	20240912	174400	67415655	2910	2910	2910	2910	0
109	20240912	174300	67415655	2910	2910	2910	2910	0
110	20240912	174200	67415655	2910	2910	2910	2910	0
111	20240912	174100	67415655	2910	2910	2910	2910	0
112	20240912	174000	67415655	2910	2910	2910	2910	0
113	20240912	173900	67415655	2910	2910	2910	2910	0
114	20240912	173800	67415655	2910	2910	2910	2910	0
115	20240912	173700	67415655	2910	2910	2910	2910	0
116	20240912	173600	67415655	2910	2910	2910	2910	0
117	20240912	173500	67415655	2910	2910	2910	2910	0
118	20240912	173400	67415655	2910	2910	2910	2910	0
119	20240912	173300	67415655	2910	2910	2910	2910	0
120	20240912	173200	67415655	2910	2910	2910	2910	0
121	20240912	173100	67415655	2910	2910	2910	2910	0
122	20240912	173000	67415655	2910	2910	2910	2910	808
123	20240912	172900	67415655	2910	2910	2910	2910	0
124	20240912	172800	67415655	2910	2910	2910	2910	0
125	20240912	172700	67415655	2910	2910	2910	2910	0
126	20240912	172600	67415655	2910	2910	2910	2910	0
127	20240912	172500	67415655	2910	2910	2910	2910	0
128	20240912	172400	67415655	2910	2910	2910	2910	0
129	20240912	172300	67415655	2910	2910	2910	2910	0
130	20240912	172200	67415655	2910	2910	2910	2910	0
131	20240912	172100	67415655	2910	2910	2910	2910	0
132	20240912	172000	67415655	2910	2910	2910	2910	0
133	20240912	171900	67415655	2910	2910	2910	2910	0
134	20240912	171800	67415655	2910	2910	2910	2910	0
135	20240912	171700	67415655	2910	2910	2910	2910	0
136	20240912	171600	67415655	2910	2910	2910	2910	0
137	20240912	171500	67415655	2910	2910	2910	2910	0
138	20240912	171400	67415655	2910	2910	2910	2910	0
139	20240912	171300	67415655	2910	2910	2910	2910	0
140	20240912	171200	67415655	2910	2910	2910	2910	0
141	20240912	171100	67415655	2910	2910	2910	2910	0
142	20240912	171000	67415655	2910	2910	2910	2910	0
143	20240912	170900	67415655	2910	2910	2910	2910	0
144	20240912	170800	67415655	2910	2910	2910	2910	0
145	20240912	170700	67415655	2910	2910	2910	2910	0
146	20240912	170600	67415655	2910	2910	2910	2910	0
147	20240912	170500	67415655	2910	2910	2910	2910	0
148	20240912	170400	67415655	2910	2910	2910	2910	0
149	20240912	170300	67415655	2910	2910	2910	2910	0
150	20240912	170200	67415655	2910	2910	2910	2910	0
151	20240912	170100	67415655	2910	2910	2910	2910	0
152	20240912	170000	67415655	2910	2910	2910	2910	808
153	20240912	165900	67415655	2910	2910	2910	2910	0
154	20240912	165800	67415655	2910	2910	2910	2910	0
155	20240912	165700	67415655	2910	2910	2910	2910	0
156	20240912	165600	67415655	2910	2910	2910	2910	0
157	20240912	165500	67415655	2910	2910	2910	2910	0
158	20240912	165400	67415655	2910	2910	2910	2910	0
159	20240912	165300	67415655	2910	2910	2910	2910	0
160	20240912	165200	67415655	2910	2910	2910	2910	0
161	20240912	165100	67415655	2910	2910	2910	2910	0
162	20240912	165000	67415655	2910	2910	2910	2910	0
163	20240912	164900	67415655	2910	2910	2910	2910	0
164	20240912	164800	67415655	2910	2910	2910	2910	0
165	20240912	164700	67415655	2910	2910	2910	2910	0
166	20240912	164600	67415655	2910	2910	2910	2910	0
167	20240912	164500	67415655	2910	2910	2910	2910	0
168	20240912	164400	67415655	2910	2910	2910	2910	0
169	20240912	164300	67415655	2910	2910	2910	2910	0
170	20240912	164200	67415655	2910	2910	2910	2910	0
171	20240912	164100	67415655	2910	2910	2910	2910	0
172	20240912	164000	67415655	2910	2910	2910	2910	0
173	20240912	163900	67415655	2910	2910	2910	2910	0
174	20240912	163800	67415655	2910	2910	2910	2910	0
175	20240912	163700	67415655	2910	2910	2910	2910	0
176	20240912	163600	67415655	2910	2910	2910	2910	0
177	20240912	163500	67415655	2910	2910	2910	2910	0
178	20240912	163400	67415655	2910	2910	2910	2910	0
179	20240912	163300	67415655	2910	2910	2910	2910	0
180	20240912	163200	67415655	2910	2910	2910	2910	0
181	20240912	163100	67415655	2910	2910	2910	2910	0
182	20240912	163000	67415655	2910	2910	2910	2910	808
183	20240912	162900	67415655	2910	2910	2910	2910	0
184	20240912	162800	67415655	2910	2910	2910	2910	0
185	20240912	162700	67415655	2910	2910	2910	2910	0
186	20240912	162600	67415655	2910	2910	2910	2910	0
187	20240912	162500	67415655	2910	2910	2910	2910	0
188	20240912	162400	67415655	2910	2910	2910	2910	0
189	20240912	162300	67415655	2910	2910	2910	2910	0
190	20240912	162200	67415655	2910	2910	2910	2910	0
191	20240912	162100	67415655	2910	2910	2910	2910	0
192	20240912	162000	67415655	2910	2910	2910	2910	0
193	20240912	161900	67415655	2910	2910	2910	2910	0
194	20240912	161800	67415655	2910	2910	2910	2910	0
195	20240912	161700	67415655	2910	2910	2910	2910	0
196	20240912	161600	67415655	2910	2910	2910	2910	0
197	20240912	161500	67415655	2910	2910	2910	2910	0
198	20240912	161400	67415655	2910	2910	2910	2910	0
199	20240912	161300	67415655	2910	2910	2910	2910	0
200	20240912	161200	67415655	2910	2910	2910	2910	0
201	20240912	161100	67415655	2910	2910	2910	2910	0
202	20240912	161000	67415655	2910	2910	2910	2910	0
203	20240912	160900	67415655	2910	2910	2910	2910	0
204	20240912	160800	67415655	2910	2910	2910	2910	0
205	20240912	160700	67415655	2910	2910	2910	2910	0
206	20240912	160600	67415655	2910	2910	2910	2910	0
207	20240912	160500	67415655	2910	2910	2910	2910	0
208	20240912	160400	67415655	2910	2910	2910	2910	0
209	20240912	160300	67415655	2910	2910	2910	2910	0
210	20240912	160200	67415655	2910	2910	2910	2910	0
211	20240912	160100	67415655	2910	2910	2910	2910	0
212	20240912	160000	67415655	2910	2910	2910	2910	808
213	20240912	155900	67415655	2910	2910	2910	2910	0
214	20240912	155800	67415655	2910	2910	2910	2910	0
215	20240912	155700	67415655	2910	2910	2910	2910	0
216	20240912	155600	67415655	2910	2910	2910	2910	0
217	20240912	155500	67415655	2910	2910	2910	2910	0
218	20240912	155400	67415655	2910	2910	2910	2910	0
219	20240912	155300	67415655	2910	2910	2910	2910	0
220	20240912	155200	67415655	2910	2910	2910	2910	0
221	20240912	155100	67415655	2910	2910	2910	2910	0
222	20240912	155000	67415655	2910	2910	2910	2910	0
223	20240912	154900	67415655	2910	2910	2910	2910	0
224	20240912	154800	67415655	2910	2910	2910	2910	0
225	20240912	154700	67415655	2910	2910	2910	2910	0
226	20240912	154600	67415655	2910	2910	2910	2910	0
227	20240912	154500	67415655	2910	2910	2910	2910	0
228	20240912	154400	67415655	2910	2910	2910	2910	0
229	20240912	154300	67415655	2910	2910	2910	2910	0
230	20240912	154200	67415655	2910	2910	2910	2910	0
231	20240912	154100	67415655	2910	2910	2910	2910	0
232	20240912	154000	67415655	2910	2910	2910	2910	0
233	20240912	153900	67415655	2910	2910	2910	2910	0
234	20240912	153800	67415655	2910	2910	2910	2910	0
235	20240912	153700	67415655	2910	2910	2910	2910	0
236	20240912	153600	67415655	2910	2910	2910	2910	0
237	20240912	153500	67415655	2910	2910	2910	2910	0
238	20240912	153400	67415655	2910	2910	2910	2910	0
239	20240912	153300	67415655	2910	2910	2910	2910	0
240	20240912	153200	67415655	2910	2910	2910	2910	0
241	20240912	153100	67415655	2910	2910	2910	2910	0
242	20240912	153000	67415655	2910	2910	2910	2910	1616
243	20240912	152900	65064375	2915	2915	2915	2915	0
244	20240912	152800	65064375	2915	2915	2915	2915	0
245	20240912	152700	65064375	2915	2915	2915	2915	0
246	20240912	152600	65064375	2915	2915	2915	2915	0
247	20240912	152500	65064375	2915	2915	2915	2915	0
248	20240912	152400	65064375	2915	2915	2915	2915	0
249	20240912	152300	65064375	2915	2915	2915	2915	0
250	20240912	152200	65064375	2915	2915	2915	2915	0
251	20240912	152100	65064375	2915	2915	2915	2915	0
252	20240912	152000	65064375	2915	2915	2915	2915	0
253	20240912	151900	65064375	2915	2915	2915	2915	3
254	20240912	151800	65055630	2915	2915	2915	2915	0
255	20240912	151700	65055630	2915	2915	2915	2915	0
256	20240912	151600	65055630	2915	2915	2915	2915	12
257	20240912	151500	65020650	2920	2920	2920	2920	0
258	20240912	151400	65020650	2920	2920	2920	2920	0
259	20240912	151300	65020650	2920	2920	2920	2920	0
260	20240912	151200	65020650	2920	2920	2920	2920	50
261	20240912	151100	64874650	2915	2915	2915	2915	0
262	20240912	151000	64874650	2915	2915	2915	2915	21
263	20240912	150900	64813435	2920	2920	2920	2920	0
264	20240912	150800	64813435	2920	2920	2920	2920	0
265	20240912	150700	64813435	2920	2920	2920	2920	0
266	20240912	150600	64813435	2920	2920	2920	2920	0
267	20240912	150500	64813435	2920	2920	2920	2920	0
268	20240912	150400	64813435	2920	2920	2920	2920	3
269	20240912	150300	64804675	2920	2920	2920	2920	0
270	20240912	150200	64804675	2920	2920	2920	2920	0
271	20240912	150100	64804675	2920	2920	2920	2920	0
272	20240912	150000	64804675	2920	2920	2920	2920	1
273	20240912	145900	64801755	2915	2915	2915	2915	1
274	20240912	145800	64798840	2920	2920	2920	2920	0
275	20240912	145700	64798840	2920	2920	2920	2920	0
276	20240912	145600	64798840	2920	2920	2920	2920	0
277	20240912	145500	64798840	2920	2920	2920	2920	0
278	20240912	145400	64798840	2920	2920	2920	2920	0
279	20240912	145300	64798840	2920	2920	2920	2920	0
280	20240912	145200	64798840	2920	2920	2920	2920	200
281	20240912	145100	64214840	2920	2920	2920	2920	1
282	20240912	145000	64211920	2915	2915	2915	2915	0
283	20240912	144900	64211920	2915	2915	2915	2915	0
284	20240912	144800	64211920	2915	2915	2915	2915	296
285	20240912	144700	63349080	2910	2910	2910	2910	0
286	20240912	144600	63349080	2910	2910	2910	2910	0
287	20240912	144500	63349080	2910	2910	2910	2910	0
288	20240912	144400	63349080	2910	2910	2910	2910	0
289	20240912	144300	63349080	2910	2910	2910	2910	0
290	20240912	144200	63349080	2910	2910	2910	2910	0
291	20240912	144100	63349080	2910	2910	2910	2910	0
292	20240912	144000	63349080	2910	2910	2910	2910	0
293	20240912	143900	63349080	2910	2910	2910	2910	0
294	20240912	143800	63349080	2910	2910	2910	2910	0
295	20240912	143700	63349080	2910	2910	2910	2910	0
296	20240912	143600	63349080	2910	2910	2910	2910	0
297	20240912	143500	63349080	2910	2910	2910	2910	128
298	20240912	143400	62976600	2925	2925	2925	2925	0
299	20240912	143300	62976600	2925	2925	2925	2925	0
300	20240912	143200	62976600	2925	2925	2925	2925	0
301	20240912	143100	62976600	2925	2925	2925	2925	0
302	20240912	143000	62976600	2925	2925	2925	2925	0
303	20240912	142900	62976600	2925	2925	2925	2925	0
304	20240912	142800	62976600	2925	2925	2925	2925	0
305	20240912	142700	62976600	2925	2925	2925	2925	0
306	20240912	142600	62976600	2925	2925	2925	2925	0
307	20240912	142500	62976600	2925	2925	2925	2925	0
308	20240912	142400	62976600	2925	2925	2925	2925	0
309	20240912	142300	62976600	2925	2925	2925	2925	0
310	20240912	142200	62976600	2925	2925	2925	2925	0
311	20240912	142100	62976600	2925	2925	2925	2925	0
312	20240912	142000	62976600	2925	2925	2925	2925	0
313	20240912	141900	62976600	2925	2925	2925	2925	100
314	20240912	141800	62684100	2925	2925	2925	2925	0
315	20240912	141700	62684100	2925	2925	2925	2925	0
316	20240912	141600	62684100	2925	2925	2925	2925	0
317	20240912	141500	62684100	2925	2925	2925	2925	0
318	20240912	141400	62684100	2925	2925	2925	2925	0
319	20240912	141300	62684100	2925	2925	2925	2925	0
320	20240912	141200	62684100	2925	2925	2925	2925	0
321	20240912	141100	62684100	2925	2925	2925	2925	0
322	20240912	141000	62684100	2925	2925	2925	2925	0
323	20240912	140900	62684100	2925	2925	2925	2925	0
324	20240912	140800	62684100	2925	2925	2925	2925	0
325	20240912	140700	62684100	2925	2925	2925	2925	0
326	20240912	140600	62684100	2925	2925	2925	2925	0
327	20240912	140500	62684100	2925	2925	2925	2925	0
328	20240912	140400	62684100	2925	2925	2925	2925	0
329	20240912	140300	62684100	2925	2925	2925	2925	0
330	20240912	140200	62684100	2925	2925	2925	2925	1
331	20240912	140100	62681175	2900	2900	2900	2900	0
332	20240912	140000	62681175	2900	2900	2900	2900	0
333	20240912	135900	62681175	2900	2900	2900	2900	0
334	20240912	135800	62681175	2900	2900	2900	2900	0
335	20240912	135700	62681175	2900	2900	2900	2900	0
336	20240912	135600	62681175	2900	2900	2900	2900	0
337	20240912	135500	62681175	2900	2900	2900	2900	0
338	20240912	135400	62681175	2900	2900	2900	2900	0
339	20240912	135300	62681175	2900	2900	2900	2900	0
340	20240912	135200	62681175	2900	2900	2900	2900	0
341	20240912	135100	62681175	2900	2900	2900	2900	0
342	20240912	135000	62681175	2900	2900	2900	2900	0
343	20240912	134900	62681175	2900	2900	2900	2900	0
344	20240912	134800	62681175	2900	2900	2900	2900	0
345	20240912	134700	62681175	2900	2900	2900	2900	0
346	20240912	134600	62681175	2900	2900	2900	2900	0
347	20240912	134500	62681175	2900	2910	2910	2900	1934
348	20240912	134400	57062305	2915	2915	2915	2915	0
349	20240912	134300	57062305	2915	2915	2915	2915	0
350	20240912	134200	57062305	2915	2915	2915	2915	0
351	20240912	134100	57062305	2915	2915	2915	2915	0
352	20240912	134000	57062305	2915	2915	2915	2915	0
353	20240912	133900	57062305	2915	2915	2915	2915	0
354	20240912	133800	57062305	2915	2915	2915	2915	0
355	20240912	133700	57062305	2915	2915	2915	2915	0
356	20240912	133600	57062305	2915	2915	2915	2915	0
357	20240912	133500	57062305	2915	2915	2915	2915	0
358	20240912	133400	57062305	2915	2915	2915	2915	0
359	20240912	133300	57062305	2915	2915	2915	2915	0
360	20240912	133200	57062305	2915	2915	2915	2915	0
361	20240912	133100	57062305	2915	2915	2915	2915	0
362	20240912	133000	57062305	2915	2915	2915	2915	0
363	20240912	132900	57062305	2915	2915	2915	2915	4
364	20240912	132800	57050645	2915	2915	2915	2915	0
365	20240912	132700	57050645	2915	2915	2915	2915	0
366	20240912	132600	57050645	2915	2915	2915	2915	0
367	20240912	132500	57050645	2915	2915	2915	2915	0
368	20240912	132400	57050645	2915	2915	2915	2915	0
369	20240912	132300	57050645	2915	2915	2915	2915	0
370	20240912	132200	57050645	2915	2915	2915	2915	0
371	20240912	132100	57050645	2915	2915	2915	2915	0
372	20240912	132000	57050645	2915	2915	2915	2915	0
373	20240912	131900	57050645	2915	2915	2915	2915	0
374	20240912	131800	57050645	2915	2915	2915	2915	0
375	20240912	131700	57050645	2915	2915	2915	2915	0
376	20240912	131600	57050645	2915	2915	2915	2915	0
377	20240912	131500	57050645	2915	2915	2915	2915	0
378	20240912	131400	57050645	2915	2915	2915	2915	0
379	20240912	131300	57050645	2915	2915	2915	2915	0
380	20240912	131200	57050645	2915	2915	2915	2915	0
381	20240912	131100	57050645	2915	2915	2915	2915	134
382	20240912	131000	56660035	2915	2915	2915	2915	0
383	20240912	130900	56660035	2915	2915	2915	2915	0
384	20240912	130800	56660035	2915	2915	2915	2915	0
385	20240912	130700	56660035	2915	2915	2915	2915	0
386	20240912	130600	56660035	2915	2915	2915	2915	0
387	20240912	130500	56660035	2915	2915	2915	2915	0
388	20240912	130400	56660035	2915	2915	2915	2915	0
389	20240912	130300	56660035	2915	2915	2915	2915	0
390	20240912	130200	56660035	2915	2915	2915	2915	0
391	20240912	130100	56660035	2915	2915	2915	2915	0
392	20240912	130000	56660035	2915	2915	2915	2915	0
393	20240912	125900	56660035	2915	2915	2915	2915	0
394	20240912	125800	56660035	2915	2915	2915	2915	0
395	20240912	125700	56660035	2915	2915	2915	2915	0
396	20240912	125600	56660035	2915	2915	2915	2915	0
397	20240912	125500	56660035	2915	2915	2915	2915	0
398	20240912	125400	56660035	2915	2915	2915	2915	0
399	20240912	125300	56660035	2915	2915	2915	2915	0
400	20240912	125200	56660035	2915	2915	2915	2915	0
401	20240912	125100	56660035	2915	2915	2915	2915	0
402	20240912	125000	56660035	2915	2915	2915	2915	0
403	20240912	124900	56660035	2915	2910	2915	2910	13
404	20240912	124800	56622200	2900	2900	2900	2900	200
405	20240912	124700	56042200	2910	2905	2910	2900	4001
406	20240912	124600	44439160	2910	2910	2910	2910	0
407	20240912	124500	44439160	2910	2910	2910	2910	0
408	20240912	124400	44439160	2910	2910	2910	2910	0
409	20240912	124300	44439160	2910	2910	2910	2910	0
410	20240912	124200	44439160	2910	2910	2910	2910	0
411	20240912	124100	44439160	2910	2910	2910	2910	20
412	20240912	124000	44380960	2910	2910	2910	2910	0
413	20240912	123900	44380960	2910	2910	2910	2910	0
414	20240912	123800	44380960	2910	2910	2910	2910	0
415	20240912	123700	44380960	2910	2910	2910	2910	0
416	20240912	123600	44380960	2910	2910	2910	2910	0
417	20240912	123500	44380960	2910	2910	2910	2910	0
418	20240912	123400	44380960	2910	2910	2910	2910	0
419	20240912	123300	44380960	2910	2910	2910	2910	0
420	20240912	123200	44380960	2910	2910	2910	2910	0
421	20240912	123100	44380960	2910	2910	2910	2910	0
422	20240912	123000	44380960	2910	2910	2910	2910	0
423	20240912	122900	44380960	2910	2910	2910	2910	0
424	20240912	122800	44380960	2910	2910	2910	2910	0
425	20240912	122700	44380960	2910	2910	2910	2910	0
426	20240912	122600	44380960	2910	2910	2910	2910	0
427	20240912	122500	44380960	2910	2910	2910	2910	0
428	20240912	122400	44380960	2910	2910	2910	2910	0
429	20240912	122300	44380960	2910	2910	2910	2910	0
430	20240912	122200	44380960	2910	2910	2910	2910	0
431	20240912	122100	44380960	2910	2910	2910	2910	0
432	20240912	122000	44380960	2910	2910	2910	2910	0
433	20240912	121900	44380960	2910	2910	2910	2910	0
434	20240912	121800	44380960	2910	2910	2910	2910	0
435	20240912	121700	44380960	2910	2910	2910	2910	0
436	20240912	121600	44380960	2910	2910	2910	2910	0
437	20240912	121500	44380960	2910	2910	2910	2910	0
438	20240912	121400	44380960	2910	2910	2910	2910	0
439	20240912	121300	44380960	2910	2910	2910	2910	0
440	20240912	121200	44380960	2910	2910	2910	2910	0
441	20240912	121100	44380960	2910	2910	2910	2910	0
442	20240912	121000	44380960	2910	2910	2910	2910	0
443	20240912	120900	44380960	2910	2910	2910	2910	0
444	20240912	120800	44380960	2910	2910	2910	2910	0
445	20240912	120700	44380960	2910	2910	2910	2910	0
446	20240912	120600	44380960	2910	2910	2910	2910	0
447	20240912	120500	44380960	2910	2910	2910	2910	0
448	20240912	120400	44380960	2910	2910	2910	2910	0
449	20240912	120300	44380960	2910	2910	2910	2910	0
450	20240912	120200	44380960	2910	2910	2910	2910	0
451	20240912	120100	44380960	2910	2910	2910	2910	0
452	20240912	120000	44380960	2910	2910	2910	2910	0
453	20240912	115900	44380960	2910	2890	2910	2890	401
454	20240912	115800	43222050	2910	2910	2910	2910	0
455	20240912	115700	43222050	2910	2910	2910	2910	0
456	20240912	115600	43222050	2910	2910	2910	2910	0
457	20240912	115500	43222050	2910	2910	2910	2910	0
458	20240912	115400	43222050	2910	2910	2910	2910	0
459	20240912	115300	43222050	2910	2910	2910	2910	0
460	20240912	115200	43222050	2910	2910	2910	2910	0
461	20240912	115100	43222050	2910	2910	2910	2910	0
462	20240912	115000	43222050	2910	2910	2910	2910	0
463	20240912	114900	43222050	2910	2910	2910	2910	0
464	20240912	114800	43222050	2910	2910	2910	2910	0
465	20240912	114700	43222050	2910	2910	2910	2910	1
466	20240912	114600	43219140	2910	2910	2910	2910	0
467	20240912	114500	43219140	2910	2910	2910	2910	0
468	20240912	114400	43219140	2910	2910	2910	2910	0
469	20240912	114300	43219140	2910	2910	2910	2910	0
470	20240912	114200	43219140	2910	2910	2910	2910	0
471	20240912	114100	43219140	2910	2910	2910	2910	0
472	20240912	114000	43219140	2910	2910	2910	2910	0
473	20240912	113900	43219140	2910	2910	2910	2910	0
474	20240912	113800	43219140	2910	2910	2910	2910	0
475	20240912	113700	43219140	2910	2910	2910	2910	0
476	20240912	113600	43219140	2910	2910	2910	2910	0
477	20240912	113500	43219140	2910	2910	2910	2910	0
478	20240912	113400	43219140	2910	2910	2910	2910	0
479	20240912	113300	43219140	2910	2910	2910	2910	0
480	20240912	113200	43219140	2910	2910	2910	2910	0
481	20240912	113100	43219140	2910	2910	2910	2910	0
482	20240912	113000	43219140	2910	2910	2910	2910	0
483	20240912	112900	43219140	2910	2910	2910	2910	1
484	20240912	112800	43216230	2875	2895	2895	2875	3000
485	20240912	112700	34577845	2910	2910	2910	2910	0
486	20240912	112600	34577845	2910	2910	2910	2910	0
487	20240912	112500	34577845	2910	2910	2910	2910	0
488	20240912	112400	34577845	2910	2910	2910	2910	0
489	20240912	112300	34577845	2910	2910	2910	2910	50
490	20240912	112200	34432345	2910	2905	2910	2905	30
491	20240912	112100	34345185	2905	2905	2905	2905	0
492	20240912	112000	34345185	2905	2895	2905	2890	507
493	20240912	111900	32879755	2900	2900	2900	2900	0
494	20240912	111800	32879755	2900	2900	2900	2900	0
495	20240912	111700	32879755	2900	2900	2900	2900	1
496	20240912	111600	32876855	2900	2900	2900	2900	0
497	20240912	111500	32876855	2900	2900	2900	2900	0
498	20240912	111400	32876855	2900	2900	2900	2900	0
499	20240912	111300	32876855	2900	2900	2900	2900	0
500	20240912	111200	32876855	2900	2900	2900	2900	0
501	20240912	111100	32876855	2900	2900	2900	2900	0
502	20240912	111000	32876855	2900	2900	2900	2900	0
503	20240912	110900	32876855	2900	2900	2900	2900	0
504	20240912	110800	32876855	2900	2900	2900	2900	0
505	20240912	110700	32876855	2900	2900	2900	2900	0
506	20240912	110600	32876855	2900	2900	2900	2900	0
507	20240912	110500	32876855	2900	2900	2900	2900	0
508	20240912	110400	32876855	2900	2900	2900	2900	0
509	20240912	110300	32876855	2900	2900	2900	2900	0
510	20240912	110200	32876855	2900	2900	2900	2900	0
511	20240912	110100	32876855	2900	2900	2900	2900	0
512	20240912	110000	32876855	2900	2900	2900	2900	0
513	20240912	105900	32876855	2900	2900	2900	2900	0
514	20240912	105800	32876855	2900	2900	2900	2900	0
515	20240912	105700	32876855	2900	2900	2900	2900	0
516	20240912	105600	32876855	2900	2900	2900	2900	0
517	20240912	105500	32876855	2900	2900	2900	2900	0
518	20240912	105400	32876855	2900	2900	2900	2900	0
519	20240912	105300	32876855	2900	2900	2900	2900	0
520	20240912	105200	32876855	2900	2890	2900	2890	51
521	20240912	105100	32729455	2890	2890	2890	2890	0
522	20240912	105000	32729455	2890	2890	2890	2890	0
523	20240912	104900	32729455	2890	2890	2890	2890	0
524	20240912	104800	32729455	2890	2890	2890	2890	0
525	20240912	104700	32729455	2890	2890	2890	2890	54
526	20240912	104600	32573395	2890	2890	2890	2890	0
527	20240912	104500	32573395	2890	2890	2890	2890	0
528	20240912	104400	32573395	2890	2890	2890	2890	1
529	20240912	104300	32570505	2900	2900	2900	2900	0
530	20240912	104200	32570505	2900	2900	2900	2900	0
531	20240912	104100	32570505	2900	2900	2900	2900	0
532	20240912	104000	32570505	2900	2900	2900	2900	0
533	20240912	103900	32570505	2900	2900	2900	2900	50
534	20240912	103800	32425505	2900	2900	2900	2900	0
535	20240912	103700	32425505	2900	2900	2900	2900	0
536	20240912	103600	32425505	2900	2900	2900	2900	0
537	20240912	103500	32425505	2900	2900	2900	2900	0
538	20240912	103400	32425505	2900	2900	2900	2900	0
539	20240912	103300	32425505	2900	2900	2900	2900	0
540	20240912	103200	32425505	2900	2900	2900	2900	0
541	20240912	103100	32425505	2900	2900	2900	2900	0
542	20240912	103000	32425505	2900	2900	2900	2900	5
543	20240912	102900	32411005	2905	2905	2905	2905	0
544	20240912	102800	32411005	2905	2905	2905	2905	0
545	20240912	102700	32411005	2905	2905	2905	2905	0
546	20240912	102600	32411005	2905	2905	2905	2905	0
547	20240912	102500	32411005	2905	2905	2905	2905	0
548	20240912	102400	32411005	2905	2905	2905	2905	0
549	20240912	102300	32411005	2905	2905	2905	2905	0
550	20240912	102200	32411005	2905	2905	2905	2905	5
551	20240912	102100	32396480	2915	2915	2915	2915	0
552	20240912	102000	32396480	2915	2915	2915	2915	0
553	20240912	101900	32396480	2915	2915	2915	2915	0
554	20240912	101800	32396480	2915	2915	2915	2915	0
555	20240912	101700	32396480	2915	2915	2915	2915	0
556	20240912	101600	32396480	2915	2885	2915	2880	501
557	20240912	101500	30953225	2920	2885	2920	2880	578
558	20240912	101400	29286520	2885	2895	2895	2885	222
559	20240912	101300	28645360	2930	2930	2930	2930	0
560	20240912	101200	28645360	2930	2930	2930	2930	0
561	20240912	101100	28645360	2930	2895	2930	2895	101
562	20240912	101000	28352930	2930	2930	2930	2930	0
563	20240912	100900	28352930	2930	2930	2930	2930	0
564	20240912	100800	28352930	2930	2930	2930	2930	0
565	20240912	100700	28352930	2930	2930	2930	2930	0
566	20240912	100600	28352930	2930	2930	2930	2930	0
567	20240912	100500	28352930	2930	2930	2930	2930	0
568	20240912	100400	28352930	2930	2930	2930	2930	0
569	20240912	100300	28352930	2930	2900	2930	2900	76
570	20240912	100200	28132500	2895	2895	2895	2895	0
571	20240912	100100	28132500	2895	2895	2895	2895	0
572	20240912	100000	28132500	2895	2885	2895	2885	502
573	20240912	095900	26684210	2895	2895	2895	2895	0
574	20240912	095800	26684210	2895	2890	2895	2880	2001
575	20240912	095700	20919920	2905	2905	2905	2905	0
576	20240912	095600	20919920	2905	2905	2905	2905	0
577	20240912	095500	20919920	2905	2905	2905	2905	0
578	20240912	095400	20919920	2905	2905	2905	2905	0
579	20240912	095300	20919920	2905	2905	2905	2905	0
580	20240912	095200	20919920	2905	2905	2905	2905	14
581	20240912	095100	20879250	2905	2890	2905	2885	501
582	20240912	095000	19433430	2905	2905	2905	2905	0
583	20240912	094900	19433430	2905	2905	2905	2905	5
584	20240912	094800	19418905	2895	2895	2895	2895	0
585	20240912	094700	19418905	2895	2895	2895	2895	0
586	20240912	094600	19418905	2895	2895	2895	2895	0
587	20240912	094500	19418905	2895	2895	2895	2895	0
588	20240912	094400	19418905	2895	2895	2895	2895	0
589	20240912	094300	19418905	2895	2895	2895	2895	0
590	20240912	094200	19418905	2895	2895	2895	2895	100
591	20240912	094100	19129405	2905	2890	2905	2890	75
592	20240912	094000	18912640	2890	2900	2905	2890	326
593	20240912	093900	17968325	2935	2900	2935	2900	977
594	20240912	093800	15134990	2940	2940	2940	2940	0
595	20240912	093700	15134990	2940	2940	2940	2940	2
596	20240912	093600	15129110	2940	2890	2940	2880	324
597	20240912	093500	14194560	2890	2900	2900	2890	281
598	20240912	093400	13382015	2905	2895	2905	2890	402
599	20240912	093300	12218285	2900	2905	2905	2900	118
600	20240912	093200	11875670	2910	2920	2920	2910	517
601	20240912	093100	10366530	2920	2925	2925	2920	641
602	20240912	093000	8493470	2930	2930	2930	2930	4
603	20240912	092900	8481750	2930	2925	2930	2925	201
604	20240912	092800	7893820	2935	2935	2935	2935	0
605	20240912	092700	7893820	2935	2935	2935	2935	10
606	20240912	092600	7864470	2940	2940	2940	2940	20
607	20240912	092500	7805670	2940	2940	2940	2940	0
608	20240912	092400	7805670	2940	2940	2940	2940	0
609	20240912	092300	7805670	2940	2940	2940	2940	0
610	20240912	092200	7805670	2940	2940	2940	2940	0
611	20240912	092100	7805670	2940	2940	2940	2940	0
612	20240912	092000	7805670	2940	2940	2940	2940	0
613	20240912	091900	7805670	2940	2940	2940	2940	0
614	20240912	091800	7805670	2940	2940	2940	2940	0
615	20240912	091700	7805670	2940	2940	2940	2940	0
616	20240912	091600	7805670	2940	2940	2940	2940	0
617	20240912	091500	7805670	2940	2940	2940	2940	0
618	20240912	091400	7805670	2940	2940	2940	2940	0
619	20240912	091300	7805670	2940	2940	2940	2940	425
620	20240912	091200	6556170	2935	2935	2935	2935	0
621	20240912	091100	6556170	2935	2935	2935	2935	326
622	20240912	091000	5599360	2935	2935	2935	2935	0
623	20240912	090900	5599360	2935	2935	2935	2935	0
624	20240912	090800	5599360	2935	2935	2935	2935	0
625	20240912	090700	5599360	2935	2935	2935	2935	502
626	20240912	090600	4125990	2960	2960	2960	2960	0
627	20240912	090500	4125990	2960	2960	2960	2960	0
628	20240912	090400	4125990	2960	2960	2960	2960	0
629	20240912	090300	4125990	2960	2960	2960	2960	0
630	20240912	090200	4125990	2960	2960	2960	2960	0
631	20240912	090100	4125990	2960	2920	2960	2855	401
632	20240912	090000	2980000	2980	2980	2980	2980	1000