KissMeData/187660/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	202700	163799045	2985	2985	2985	2985	2900
3	20240912	202600	163799045	2985	2985	2985	2985	0
4	20240912	202500	163799045	2985	2985	2985	2985	0
5	20240912	202400	163799045	2985	2985	2985	2985	0
6	20240912	202300	163799045	2985	2985	2985	2985	0
7	20240912	202200	163799045	2985	2985	2985	2985	0
8	20240912	202100	163799045	2985	2985	2985	2985	0
9	20240912	202000	163799045	2985	2985	2985	2985	0
10	20240912	201900	163799045	2985	2985	2985	2985	0
11	20240912	201800	163799045	2985	2985	2985	2985	0
12	20240912	201700	163799045	2985	2985	2985	2985	0
13	20240912	201600	163799045	2985	2985	2985	2985	0
14	20240912	201500	163799045	2985	2985	2985	2985	0
15	20240912	201400	163799045	2985	2985	2985	2985	0
16	20240912	201300	163799045	2985	2985	2985	2985	0
17	20240912	201200	163799045	2985	2985	2985	2985	0
18	20240912	201100	163799045	2985	2985	2985	2985	0
19	20240912	201000	163799045	2985	2985	2985	2985	0
20	20240912	200900	163799045	2985	2985	2985	2985	0
21	20240912	200800	163799045	2985	2985	2985	2985	0
22	20240912	200700	163799045	2985	2985	2985	2985	0
23	20240912	200600	163799045	2985	2985	2985	2985	0
24	20240912	200500	163799045	2985	2985	2985	2985	0
25	20240912	200400	163799045	2985	2985	2985	2985	0
26	20240912	200300	163799045	2985	2985	2985	2985	0
27	20240912	200200	163799045	2985	2985	2985	2985	0
28	20240912	200100	163799045	2985	2985	2985	2985	0
29	20240912	200000	163799045	2985	2985	2985	2985	0
30	20240912	195900	163799045	2985	2985	2985	2985	0
31	20240912	195800	163799045	2985	2985	2985	2985	0
32	20240912	195700	163799045	2985	2985	2985	2985	2900
33	20240912	195600	163799045	2985	2985	2985	2985	0
34	20240912	195500	163799045	2985	2985	2985	2985	0
35	20240912	195400	163799045	2985	2985	2985	2985	0
36	20240912	195300	163799045	2985	2985	2985	2985	0
37	20240912	195200	163799045	2985	2985	2985	2985	0
38	20240912	195100	163799045	2985	2985	2985	2985	0
39	20240912	195000	163799045	2985	2985	2985	2985	0
40	20240912	194900	163799045	2985	2985	2985	2985	0
41	20240912	194800	163799045	2985	2985	2985	2985	0
42	20240912	194700	163799045	2985	2985	2985	2985	0
43	20240912	194600	163799045	2985	2985	2985	2985	0
44	20240912	194500	163799045	2985	2985	2985	2985	0
45	20240912	194400	163799045	2985	2985	2985	2985	0
46	20240912	194300	163799045	2985	2985	2985	2985	0
47	20240912	194200	163799045	2985	2985	2985	2985	0
48	20240912	194100	163799045	2985	2985	2985	2985	0
49	20240912	194000	163799045	2985	2985	2985	2985	0
50	20240912	193900	163799045	2985	2985	2985	2985	0
51	20240912	193800	163799045	2985	2985	2985	2985	0
52	20240912	193700	163799045	2985	2985	2985	2985	0
53	20240912	193600	163799045	2985	2985	2985	2985	0
54	20240912	193500	163799045	2985	2985	2985	2985	0
55	20240912	193400	163799045	2985	2985	2985	2985	0
56	20240912	193300	163799045	2985	2985	2985	2985	0
57	20240912	193200	163799045	2985	2985	2985	2985	0
58	20240912	193100	163799045	2985	2985	2985	2985	0
59	20240912	193000	163799045	2985	2985	2985	2985	0
60	20240912	192900	163799045	2985	2985	2985	2985	0
61	20240912	192800	163799045	2985	2985	2985	2985	0
62	20240912	192700	163799045	2985	2985	2985	2985	2900
63	20240912	192600	163799045	2985	2985	2985	2985	0
64	20240912	192500	163799045	2985	2985	2985	2985	0
65	20240912	192400	163799045	2985	2985	2985	2985	0
66	20240912	192300	163799045	2985	2985	2985	2985	0
67	20240912	192200	163799045	2985	2985	2985	2985	0
68	20240912	192100	163799045	2985	2985	2985	2985	0
69	20240912	192000	163799045	2985	2985	2985	2985	0
70	20240912	191900	163799045	2985	2985	2985	2985	0
71	20240912	191800	163799045	2985	2985	2985	2985	0
72	20240912	191700	163799045	2985	2985	2985	2985	0
73	20240912	191600	163799045	2985	2985	2985	2985	0
74	20240912	191500	163799045	2985	2985	2985	2985	0
75	20240912	191400	163799045	2985	2985	2985	2985	0
76	20240912	191300	163799045	2985	2985	2985	2985	0
77	20240912	191200	163799045	2985	2985	2985	2985	0
78	20240912	191100	163799045	2985	2985	2985	2985	0
79	20240912	191000	163799045	2985	2985	2985	2985	0
80	20240912	190900	163799045	2985	2985	2985	2985	0
81	20240912	190800	163799045	2985	2985	2985	2985	0
82	20240912	190700	163799045	2985	2985	2985	2985	0
83	20240912	190600	163799045	2985	2985	2985	2985	0
84	20240912	190500	163799045	2985	2985	2985	2985	0
85	20240912	190400	163799045	2985	2985	2985	2985	0
86	20240912	190300	163799045	2985	2985	2985	2985	0
87	20240912	190200	163799045	2985	2985	2985	2985	0
88	20240912	190100	163799045	2985	2985	2985	2985	0
89	20240912	190000	163799045	2985	2985	2985	2985	0
90	20240912	185900	163799045	2985	2985	2985	2985	0
91	20240912	185800	163799045	2985	2985	2985	2985	0
92	20240912	185700	163799045	2985	2985	2985	2985	2900
93	20240912	185600	163799045	2985	2985	2985	2985	0
94	20240912	185500	163799045	2985	2985	2985	2985	0
95	20240912	185400	163799045	2985	2985	2985	2985	0
96	20240912	185300	163799045	2985	2985	2985	2985	0
97	20240912	185200	163799045	2985	2985	2985	2985	0
98	20240912	185100	163799045	2985	2985	2985	2985	0
99	20240912	185000	163799045	2985	2985	2985	2985	0
100	20240912	184900	163799045	2985	2985	2985	2985	0
101	20240912	184800	163799045	2985	2985	2985	2985	0
102	20240912	184700	163799045	2985	2985	2985	2985	0
103	20240912	184600	163799045	2985	2985	2985	2985	0
104	20240912	184500	163799045	2985	2985	2985	2985	0
105	20240912	184400	163799045	2985	2985	2985	2985	0
106	20240912	184300	163799045	2985	2985	2985	2985	0
107	20240912	184200	163799045	2985	2985	2985	2985	0
108	20240912	184100	163799045	2985	2985	2985	2985	0
109	20240912	184000	163799045	2985	2985	2985	2985	0
110	20240912	183900	163799045	2985	2985	2985	2985	0
111	20240912	183800	163799045	2985	2985	2985	2985	0
112	20240912	183700	163799045	2985	2985	2985	2985	0
113	20240912	183600	163799045	2985	2985	2985	2985	0
114	20240912	183500	163799045	2985	2985	2985	2985	0
115	20240912	183400	163799045	2985	2985	2985	2985	0
116	20240912	183300	163799045	2985	2985	2985	2985	0
117	20240912	183200	163799045	2985	2985	2985	2985	0
118	20240912	183100	163799045	2985	2985	2985	2985	0
119	20240912	183000	163799045	2985	2985	2985	2985	0
120	20240912	182900	163799045	2985	2985	2985	2985	0
121	20240912	182800	163799045	2985	2985	2985	2985	0
122	20240912	182700	163799045	2985	2985	2985	2985	2900
123	20240912	182600	163799045	2985	2985	2985	2985	0
124	20240912	182500	163799045	2985	2985	2985	2985	0
125	20240912	182400	163799045	2985	2985	2985	2985	0
126	20240912	182300	163799045	2985	2985	2985	2985	0
127	20240912	182200	163799045	2985	2985	2985	2985	0
128	20240912	182100	163799045	2985	2985	2985	2985	0
129	20240912	182000	163799045	2985	2985	2985	2985	0
130	20240912	181900	163799045	2985	2985	2985	2985	0
131	20240912	181800	163799045	2985	2985	2985	2985	0
132	20240912	181700	163799045	2985	2985	2985	2985	0
133	20240912	181600	163799045	2985	2985	2985	2985	0
134	20240912	181500	163799045	2985	2985	2985	2985	0
135	20240912	181400	163799045	2985	2985	2985	2985	0
136	20240912	181300	163799045	2985	2985	2985	2985	0
137	20240912	181200	163799045	2985	2985	2985	2985	0
138	20240912	181100	163799045	2985	2985	2985	2985	0
139	20240912	181000	163799045	2985	2985	2985	2985	0
140	20240912	180900	163799045	2985	2985	2985	2985	0
141	20240912	180800	163799045	2985	2985	2985	2985	0
142	20240912	180700	163799045	2985	2985	2985	2985	0
143	20240912	180600	163799045	2985	2985	2985	2985	0
144	20240912	180500	163799045	2985	2985	2985	2985	0
145	20240912	180400	163799045	2985	2985	2985	2985	0
146	20240912	180300	163799045	2985	2985	2985	2985	0
147	20240912	180200	163799045	2985	2985	2985	2985	0
148	20240912	180100	163799045	2985	2985	2985	2985	0
149	20240912	180000	163799045	2985	2985	2985	2985	0
150	20240912	175900	163799045	2985	2985	2985	2985	0
151	20240912	175800	163799045	2985	2985	2985	2985	0
152	20240912	175700	163799045	2985	2985	2985	2985	2900
153	20240912	175600	163799045	2985	2985	2985	2985	0
154	20240912	175500	163799045	2985	2985	2985	2985	0
155	20240912	175400	163799045	2985	2985	2985	2985	0
156	20240912	175300	163799045	2985	2985	2985	2985	0
157	20240912	175200	163799045	2985	2985	2985	2985	0
158	20240912	175100	163799045	2985	2985	2985	2985	0
159	20240912	175000	163799045	2985	2985	2985	2985	0
160	20240912	174900	163799045	2985	2985	2985	2985	0
161	20240912	174800	163799045	2985	2985	2985	2985	0
162	20240912	174700	163799045	2985	2985	2985	2985	0
163	20240912	174600	163799045	2985	2985	2985	2985	0
164	20240912	174500	163799045	2985	2985	2985	2985	0
165	20240912	174400	163799045	2985	2985	2985	2985	0
166	20240912	174300	163799045	2985	2985	2985	2985	0
167	20240912	174200	163799045	2985	2985	2985	2985	0
168	20240912	174100	163799045	2985	2985	2985	2985	0
169	20240912	174000	163799045	2985	2985	2985	2985	0
170	20240912	173900	163799045	2985	2985	2985	2985	0
171	20240912	173800	163799045	2985	2985	2985	2985	0
172	20240912	173700	163799045	2985	2985	2985	2985	0
173	20240912	173600	163799045	2985	2985	2985	2985	0
174	20240912	173500	163799045	2985	2985	2985	2985	0
175	20240912	173400	163799045	2985	2985	2985	2985	0
176	20240912	173300	163799045	2985	2985	2985	2985	0
177	20240912	173200	163799045	2985	2985	2985	2985	0
178	20240912	173100	163799045	2985	2985	2985	2985	0
179	20240912	173000	163799045	2985	2985	2985	2985	0
180	20240912	172900	163799045	2985	2985	2985	2985	0
181	20240912	172800	163799045	2985	2985	2985	2985	0
182	20240912	172700	163799045	2985	2985	2985	2985	2900
183	20240912	172600	163799045	2985	2985	2985	2985	0
184	20240912	172500	163799045	2985	2985	2985	2985	0
185	20240912	172400	163799045	2985	2985	2985	2985	0
186	20240912	172300	163799045	2985	2985	2985	2985	0
187	20240912	172200	163799045	2985	2985	2985	2985	0
188	20240912	172100	163799045	2985	2985	2985	2985	0
189	20240912	172000	163799045	2985	2985	2985	2985	0
190	20240912	171900	163799045	2985	2985	2985	2985	0
191	20240912	171800	163799045	2985	2985	2985	2985	0
192	20240912	171700	163799045	2985	2985	2985	2985	0
193	20240912	171600	163799045	2985	2985	2985	2985	0
194	20240912	171500	163799045	2985	2985	2985	2985	0
195	20240912	171400	163799045	2985	2985	2985	2985	0
196	20240912	171300	163799045	2985	2985	2985	2985	0
197	20240912	171200	163799045	2985	2985	2985	2985	0
198	20240912	171100	163799045	2985	2985	2985	2985	0
199	20240912	171000	163799045	2985	2985	2985	2985	0
200	20240912	170900	163799045	2985	2985	2985	2985	0
201	20240912	170800	163799045	2985	2985	2985	2985	0
202	20240912	170700	163799045	2985	2985	2985	2985	0
203	20240912	170600	163799045	2985	2985	2985	2985	0
204	20240912	170500	163799045	2985	2985	2985	2985	0
205	20240912	170400	163799045	2985	2985	2985	2985	0
206	20240912	170300	163799045	2985	2985	2985	2985	0
207	20240912	170200	163799045	2985	2985	2985	2985	0
208	20240912	170100	163799045	2985	2985	2985	2985	0
209	20240912	170000	163799045	2985	2985	2985	2985	0
210	20240912	165900	163799045	2985	2985	2985	2985	0
211	20240912	165800	163799045	2985	2985	2985	2985	0
212	20240912	165700	163799045	2985	2985	2985	2985	2900
213	20240912	165600	163799045	2985	2985	2985	2985	0
214	20240912	165500	163799045	2985	2985	2985	2985	0
215	20240912	165400	163799045	2985	2985	2985	2985	0
216	20240912	165300	163799045	2985	2985	2985	2985	0
217	20240912	165200	163799045	2985	2985	2985	2985	0
218	20240912	165100	163799045	2985	2985	2985	2985	0
219	20240912	165000	163799045	2985	2985	2985	2985	0
220	20240912	164900	163799045	2985	2985	2985	2985	0
221	20240912	164800	163799045	2985	2985	2985	2985	0
222	20240912	164700	163799045	2985	2985	2985	2985	0
223	20240912	164600	163799045	2985	2985	2985	2985	0
224	20240912	164500	163799045	2985	2985	2985	2985	0
225	20240912	164400	163799045	2985	2985	2985	2985	0
226	20240912	164300	163799045	2985	2985	2985	2985	0
227	20240912	164200	163799045	2985	2985	2985	2985	0
228	20240912	164100	163799045	2985	2985	2985	2985	0
229	20240912	164000	163799045	2985	2985	2985	2985	0
230	20240912	163900	163799045	2985	2985	2985	2985	0
231	20240912	163800	163799045	2985	2985	2985	2985	0
232	20240912	163700	163799045	2985	2985	2985	2985	0
233	20240912	163600	163799045	2985	2985	2985	2985	0
234	20240912	163500	163799045	2985	2985	2985	2985	0
235	20240912	163400	163799045	2985	2985	2985	2985	0
236	20240912	163300	163799045	2985	2985	2985	2985	0
237	20240912	163200	163799045	2985	2985	2985	2985	0
238	20240912	163100	163799045	2985	2985	2985	2985	0
239	20240912	163000	163799045	2985	2985	2985	2985	0
240	20240912	162900	163799045	2985	2985	2985	2985	0
241	20240912	162800	163799045	2985	2985	2985	2985	0
242	20240912	162700	163799045	2985	2985	2985	2985	2900
243	20240912	162600	163799045	2985	2985	2985	2985	0
244	20240912	162500	163799045	2985	2985	2985	2985	0
245	20240912	162400	163799045	2985	2985	2985	2985	0
246	20240912	162300	163799045	2985	2985	2985	2985	0
247	20240912	162200	163799045	2985	2985	2985	2985	0
248	20240912	162100	163799045	2985	2985	2985	2985	0
249	20240912	162000	163799045	2985	2985	2985	2985	0
250	20240912	161900	163799045	2985	2985	2985	2985	0
251	20240912	161800	163799045	2985	2985	2985	2985	0
252	20240912	161700	163799045	2985	2985	2985	2985	0
253	20240912	161600	163799045	2985	2985	2985	2985	0
254	20240912	161500	163799045	2985	2985	2985	2985	0
255	20240912	161400	163799045	2985	2985	2985	2985	0
256	20240912	161300	163799045	2985	2985	2985	2985	0
257	20240912	161200	163799045	2985	2985	2985	2985	0
258	20240912	161100	163799045	2985	2985	2985	2985	0
259	20240912	161000	163799045	2985	2985	2985	2985	0
260	20240912	160900	163799045	2985	2985	2985	2985	0
261	20240912	160800	163799045	2985	2985	2985	2985	0
262	20240912	160700	163799045	2985	2985	2985	2985	0
263	20240912	160600	163799045	2985	2985	2985	2985	0
264	20240912	160500	163799045	2985	2985	2985	2985	0
265	20240912	160400	163799045	2985	2985	2985	2985	0
266	20240912	160300	163799045	2985	2985	2985	2985	0
267	20240912	160200	163799045	2985	2985	2985	2985	0
268	20240912	160100	163799045	2985	2985	2985	2985	0
269	20240912	160000	163799045	2985	2985	2985	2985	0
270	20240912	155900	163799045	2985	2985	2985	2985	0
271	20240912	155800	163799045	2985	2985	2985	2985	0
272	20240912	155700	163799045	2985	2985	2985	2985	2900
273	20240912	155600	163799045	2985	2985	2985	2985	0
274	20240912	155500	163799045	2985	2985	2985	2985	0
275	20240912	155400	163799045	2985	2985	2985	2985	0
276	20240912	155300	163799045	2985	2985	2985	2985	0
277	20240912	155200	163799045	2985	2985	2985	2985	0
278	20240912	155100	163799045	2985	2985	2985	2985	0
279	20240912	155000	163799045	2985	2985	2985	2985	0
280	20240912	154900	163799045	2985	2985	2985	2985	0
281	20240912	154800	163799045	2985	2985	2985	2985	0
282	20240912	154700	163799045	2985	2985	2985	2985	0
283	20240912	154600	163799045	2985	2985	2985	2985	0
284	20240912	154500	163799045	2985	2985	2985	2985	0
285	20240912	154400	163799045	2985	2985	2985	2985	0
286	20240912	154300	163799045	2985	2985	2985	2985	0
287	20240912	154200	163799045	2985	2985	2985	2985	0
288	20240912	154100	163799045	2985	2985	2985	2985	0
289	20240912	154000	163799045	2985	2985	2985	2985	0
290	20240912	153900	163799045	2985	2985	2985	2985	0
291	20240912	153800	163799045	2985	2985	2985	2985	0
292	20240912	153700	163799045	2985	2985	2985	2985	0
293	20240912	153600	163799045	2985	2985	2985	2985	0
294	20240912	153500	163799045	2985	2985	2985	2985	0
295	20240912	153400	163799045	2985	2985	2985	2985	0
296	20240912	153300	163799045	2985	2985	2985	2985	0
297	20240912	153200	163799045	2985	2985	2985	2985	0
298	20240912	153100	163799045	2985	2985	2985	2985	0
299	20240912	153000	163799045	2985	2985	2985	2985	2900
300	20240912	152900	155142545	2995	2995	2995	2995	0
301	20240912	152800	155142545	2995	2995	2995	2995	0
302	20240912	152700	155142545	2995	2995	2995	2995	0
303	20240912	152600	155142545	2995	2995	2995	2995	0
304	20240912	152500	155142545	2995	2995	2995	2995	0
305	20240912	152400	155142545	2995	2995	2995	2995	0
306	20240912	152300	155142545	2995	2995	2995	2995	0
307	20240912	152200	155142545	2995	2995	2995	2995	0
308	20240912	152100	155142545	2995	2995	2995	2995	0
309	20240912	152000	155142545	2995	2995	2995	2995	0
310	20240912	151900	155142545	2995	2995	2995	2980	3067
311	20240912	151800	145987985	3010	3010	3010	3010	0
312	20240912	151700	145987985	3010	3010	3010	3010	1
313	20240912	151600	145984975	2995	2995	2995	2995	0
314	20240912	151500	145984975	2995	2995	2995	2995	0
315	20240912	151400	145984975	2995	2995	2995	2995	0
316	20240912	151300	145984975	2995	2995	2995	2995	0
317	20240912	151200	145984975	2995	2995	2995	2995	367
318	20240912	151100	144885810	3010	3010	3010	3010	0
319	20240912	151000	144885810	3010	3010	3010	3010	0
320	20240912	150900	144885810	3010	3010	3010	3010	0
321	20240912	150800	144885810	3010	3010	3010	3010	0
322	20240912	150700	144885810	3010	3010	3010	3010	33
323	20240912	150600	144786480	3010	3010	3010	3010	0
324	20240912	150500	144786480	3010	3010	3010	3010	0
325	20240912	150400	144786480	3010	3010	3010	3010	10
326	20240912	150300	144756380	3000	3000	3000	3000	398
327	20240912	150200	143562380	2995	2995	2995	2995	0
328	20240912	150100	143562380	2995	2995	2995	2995	0
329	20240912	150000	143562380	2995	2995	2995	2995	1
330	20240912	145900	143559385	2995	2995	2995	2995	765
331	20240912	145800	141268210	2995	2995	2995	2995	0
332	20240912	145700	141268210	2995	2995	2995	2995	0
333	20240912	145600	141268210	2995	2995	2995	2995	1
334	20240912	145500	141265215	2980	2980	2980	2980	0
335	20240912	145400	141265215	2980	2980	2980	2980	0
336	20240912	145300	141265215	2980	2980	2980	2980	0
337	20240912	145200	141265215	2980	2980	2980	2980	623
338	20240912	145100	139408675	2985	2985	2985	2985	0
339	20240912	145000	139408675	2985	2985	2985	2985	377
340	20240912	144900	138283330	2985	2985	2985	2985	14
341	20240912	144800	138241540	2980	2980	2980	2980	0
342	20240912	144700	138241540	2980	2980	2980	2980	0
343	20240912	144600	138241540	2980	3015	3015	2980	1501
344	20240912	144500	133759720	2990	2990	2990	2990	0
345	20240912	144400	133759720	2990	2995	2995	2990	1419
346	20240912	144300	129515305	3020	3005	3020	3005	300
347	20240912	144200	128611135	2995	2995	2995	2995	0
348	20240912	144100	128611135	2995	2995	2995	2995	0
349	20240912	144000	128611135	2995	2995	2995	2995	0
350	20240912	143900	128611135	2995	2995	2995	2995	0
351	20240912	143800	128611135	2995	2995	2995	2995	0
352	20240912	143700	128611135	2995	2995	2995	2995	140
353	20240912	143600	128191835	2990	2990	2990	2990	0
354	20240912	143500	128191835	2990	2990	2990	2990	0
355	20240912	143400	128191835	2990	2990	2990	2990	50
356	20240912	143300	128042335	2980	2980	2980	2980	0
357	20240912	143200	128042335	2980	2980	2980	2980	0
358	20240912	143100	128042335	2980	2980	2980	2980	2201
359	20240912	143000	121483355	2980	2980	2980	2980	0
360	20240912	142900	121483355	2980	2980	2980	2980	0
361	20240912	142800	121483355	2980	2980	2980	2980	0
362	20240912	142700	121483355	2980	2980	2980	2980	10
363	20240912	142600	121453555	2975	2975	2975	2975	0
364	20240912	142500	121453555	2975	2975	2975	2975	0
365	20240912	142400	121453555	2975	2975	2975	2975	0
366	20240912	142300	121453555	2975	2975	2975	2975	0
367	20240912	142200	121453555	2975	2985	2985	2975	5000
368	20240912	142100	106558970	2985	2985	2985	2985	0
369	20240912	142000	106558970	2985	2985	2985	2985	0
370	20240912	141900	106558970	2985	2985	2985	2985	20
371	20240912	141800	106499270	2985	2985	2985	2985	0
372	20240912	141700	106499270	2985	2980	2985	2980	150
373	20240912	141600	106052020	2980	2980	2980	2980	50
374	20240912	141500	105903020	2985	2985	2985	2985	50
375	20240912	141400	105753770	2985	2985	2990	2985	300
376	20240912	141300	104858020	2985	2985	2985	2985	0
377	20240912	141200	104858020	2985	2985	2985	2985	0
378	20240912	141100	104858020	2985	2985	2985	2985	0
379	20240912	141000	104858020	2985	2985	2985	2985	0
380	20240912	140900	104858020	2985	2985	2985	2985	0
381	20240912	140800	104858020	2985	2985	2985	2985	0
382	20240912	140700	104858020	2985	2985	2985	2985	0
383	20240912	140600	104858020	2985	2990	2990	2985	3000
384	20240912	140500	95901830	2990	3000	3000	2990	200
385	20240912	140400	95303160	2995	2995	2995	2995	0
386	20240912	140300	95303160	2995	2995	2995	2995	0
387	20240912	140200	95303160	2995	2995	2995	2995	0
388	20240912	140100	95303160	2995	2995	2995	2995	0
389	20240912	140000	95303160	2995	2995	2995	2995	0
390	20240912	135900	95303160	2995	2995	2995	2995	0
391	20240912	135800	95303160	2995	2995	2995	2995	0
392	20240912	135700	95303160	2995	3005	3005	2995	590
393	20240912	135600	93534740	3010	3010	3010	3010	0
394	20240912	135500	93534740	3010	3010	3010	3010	0
395	20240912	135400	93534740	3010	3010	3010	3010	0
396	20240912	135300	93534740	3010	3010	3010	3010	0
397	20240912	135200	93534740	3010	3005	3010	3005	178
398	20240912	135100	92999350	3005	3005	3005	3005	0
399	20240912	135000	92999350	3005	3005	3005	3005	46
400	20240912	134900	92861120	3005	3005	3005	3005	200
401	20240912	134800	92260120	2995	2995	2995	2995	0
402	20240912	134700	92260120	2995	2995	2995	2995	0
403	20240912	134600	92260120	2995	2995	2995	2995	0
404	20240912	134500	92260120	2995	2995	2995	2995	0
405	20240912	134400	92260120	2995	2995	2995	2995	0
406	20240912	134300	92260120	2995	2995	2995	2995	0
407	20240912	134200	92260120	2995	2995	2995	2995	0
408	20240912	134100	92260120	2995	2995	2995	2995	0
409	20240912	134000	92260120	2995	2995	2995	2995	0
410	20240912	133900	92260120	2995	2995	2995	2995	11
411	20240912	133800	92227175	2995	2995	2995	2995	24
412	20240912	133700	92155295	2995	2995	2995	2995	0
413	20240912	133600	92155295	2995	2995	2995	2995	51
414	20240912	133500	92002550	2985	2985	2985	2985	0
415	20240912	133400	92002550	2985	2985	2985	2985	0
416	20240912	133300	92002550	2985	2985	2985	2985	0
417	20240912	133200	92002550	2985	2985	2985	2985	0
418	20240912	133100	92002550	2985	2985	2985	2985	29
419	20240912	133000	91915985	2985	2985	2985	2985	2000
420	20240912	132900	85945985	2995	2995	2995	2995	1
421	20240912	132800	85942990	2985	3000	3000	2985	3000
422	20240912	132700	76981260	3000	3000	3000	3000	39
423	20240912	132600	76864260	3000	3000	3000	3000	0
424	20240912	132500	76864260	3000	3000	3000	3000	0
425	20240912	132400	76864260	3000	3000	3000	3000	1
426	20240912	132300	76861260	3000	3000	3000	3000	10
427	20240912	132200	76831260	3000	3005	3005	3000	500
428	20240912	132100	75330950	3000	3000	3000	3000	0
429	20240912	132000	75330950	3000	3000	3000	3000	0
430	20240912	131900	75330950	3000	3000	3000	3000	0
431	20240912	131800	75330950	3000	3000	3000	3000	0
432	20240912	131700	75330950	3000	3000	3000	3000	0
433	20240912	131600	75330950	3000	3000	3000	3000	0
434	20240912	131500	75330950	3000	3000	3000	3000	638
435	20240912	131400	73416950	3000	3000	3000	3000	0
436	20240912	131300	73416950	3000	3000	3000	3000	200
437	20240912	131200	72816950	3000	3000	3000	3000	0
438	20240912	131100	72816950	3000	3000	3000	3000	18
439	20240912	131000	72762950	3005	3005	3005	3005	35
440	20240912	130900	72657775	3000	3000	3000	3000	0
441	20240912	130800	72657775	3000	3000	3000	3000	15
442	20240912	130700	72612775	3000	3000	3000	3000	32
443	20240912	130600	72516775	3000	3000	3000	3000	0
444	20240912	130500	72516775	3000	3000	3000	3000	0
445	20240912	130400	72516775	3000	3000	3000	3000	195
446	20240912	130300	71931775	3010	3010	3010	3010	0
447	20240912	130200	71931775	3010	3010	3010	3010	0
448	20240912	130100	71931775	3010	3010	3010	3010	0
449	20240912	130000	71931775	3010	3010	3010	3010	0
450	20240912	125900	71931775	3010	3010	3010	3010	2
451	20240912	125800	71925755	3000	3000	3000	3000	0
452	20240912	125700	71925755	3000	3000	3000	3000	0
453	20240912	125600	71925755	3000	3000	3000	3000	0
454	20240912	125500	71925755	3000	3000	3000	3000	0
455	20240912	125400	71925755	3000	3005	3005	3000	57
456	20240912	125300	71754710	3005	3005	3005	3005	92
457	20240912	125200	71478250	3010	3010	3010	3010	0
458	20240912	125100	71478250	3010	3010	3010	3010	0
459	20240912	125000	71478250	3010	3010	3010	3010	1
460	20240912	124900	71475240	3000	3000	3000	3000	0
461	20240912	124800	71475240	3000	3000	3000	3000	0
462	20240912	124700	71475240	3000	3000	3000	3000	0
463	20240912	124600	71475240	3000	3000	3000	3000	0
464	20240912	124500	71475240	3000	3000	3000	3000	0
465	20240912	124400	71475240	3000	3000	3000	3000	0
466	20240912	124300	71475240	3000	3000	3000	3000	0
467	20240912	124200	71475240	3000	3000	3000	3000	263
468	20240912	124100	70686240	3000	3000	3000	3000	0
469	20240912	124000	70686240	3000	3000	3000	3000	0
470	20240912	123900	70686240	3000	3000	3000	3000	1
471	20240912	123800	70683240	3000	3000	3000	3000	0
472	20240912	123700	70683240	3000	3000	3000	3000	1
473	20240912	123600	70680240	3000	3000	3000	3000	0
474	20240912	123500	70680240	3000	3000	3000	3000	0
475	20240912	123400	70680240	3000	3000	3000	3000	0
476	20240912	123300	70680240	3000	3000	3000	3000	0
477	20240912	123200	70680240	3000	3000	3000	3000	0
478	20240912	123100	70680240	3000	3000	3000	3000	0
479	20240912	123000	70680240	3000	3000	3000	3000	0
480	20240912	122900	70680240	3000	3000	3000	3000	1
481	20240912	122800	70677240	3000	3000	3000	3000	33
482	20240912	122700	70578240	3000	3000	3000	3000	1
483	20240912	122600	70575240	2995	2995	2995	2995	115
484	20240912	122500	70230815	2985	2985	2985	2985	0
485	20240912	122400	70230815	2985	2985	2985	2985	0
486	20240912	122300	70230815	2985	2985	2985	2985	0
487	20240912	122200	70230815	2985	2985	2985	2985	0
488	20240912	122100	70230815	2985	2985	2985	2985	0
489	20240912	122000	70230815	2985	2985	2985	2985	0
490	20240912	121900	70230815	2985	2985	2985	2985	0
491	20240912	121800	70230815	2985	2985	2985	2985	0
492	20240912	121700	70230815	2985	2985	2985	2985	0
493	20240912	121600	70230815	2985	2985	2985	2985	0
494	20240912	121500	70230815	2985	2985	2985	2985	0
495	20240912	121400	70230815	2985	2985	2985	2985	0
496	20240912	121300	70230815	2985	2985	2985	2985	0
497	20240912	121200	70230815	2985	2985	2985	2985	0
498	20240912	121100	70230815	2985	3005	3005	2985	5000
499	20240912	121000	55268840	3005	3005	3005	3005	0
500	20240912	120900	55268840	3005	3005	3005	3005	0
501	20240912	120800	55268840	3005	3005	3005	3005	0
502	20240912	120700	55268840	3005	3005	3005	3005	0
503	20240912	120600	55268840	3005	3005	3005	3005	327
504	20240912	120500	54286205	3015	3015	3015	3015	0
505	20240912	120400	54286205	3015	3015	3015	3015	4
506	20240912	120300	54274145	3015	3015	3015	3015	0
507	20240912	120200	54274145	3015	3015	3015	3015	0
508	20240912	120100	54274145	3015	3015	3015	3015	5
509	20240912	120000	54259070	3015	3015	3015	3015	0
510	20240912	115900	54259070	3015	3015	3015	3015	0
511	20240912	115800	54259070	3015	3015	3015	3015	832
512	20240912	115700	51750590	3005	3005	3005	3005	0
513	20240912	115600	51750590	3005	3005	3005	3005	0
514	20240912	115500	51750590	3005	3005	3005	3005	0
515	20240912	115400	51750590	3005	3005	3005	3005	0
516	20240912	115300	51750590	3005	3005	3005	3005	0
517	20240912	115200	51750590	3005	3005	3005	3005	0
518	20240912	115100	51750590	3005	3005	3005	3005	0
519	20240912	115000	51750590	3005	3005	3005	3005	0
520	20240912	114900	51750590	3005	3005	3005	3005	0
521	20240912	114800	51750590	3005	3005	3005	3005	0
522	20240912	114700	51750590	3005	3005	3005	3005	0
523	20240912	114600	51750590	3005	3005	3005	3005	0
524	20240912	114500	51750590	3005	3010	3010	3000	5536
525	20240912	114400	35127790	3015	3015	3015	3015	0
526	20240912	114300	35127790	3015	3015	3015	3015	80
527	20240912	114200	34886590	3030	3030	3030	3030	0
528	20240912	114100	34886590	3030	3030	3030	3030	0
529	20240912	114000	34886590	3030	3030	3030	3030	0
530	20240912	113900	34886590	3030	3030	3030	3030	0
531	20240912	113800	34886590	3030	3030	3030	3030	0
532	20240912	113700	34886590	3030	3030	3030	3030	0
533	20240912	113600	34886590	3030	3030	3030	3030	0
534	20240912	113500	34886590	3030	3030	3030	3030	0
535	20240912	113400	34886590	3030	3030	3030	3030	1
536	20240912	113300	34883560	3005	3005	3005	3005	0
537	20240912	113200	34883560	3005	3005	3005	3005	0
538	20240912	113100	34883560	3005	3005	3005	3005	0
539	20240912	113000	34883560	3005	3005	3005	3005	0
540	20240912	112900	34883560	3005	3005	3005	3005	0
541	20240912	112800	34883560	3005	3005	3005	3005	0
542	20240912	112700	34883560	3005	3005	3005	3005	0
543	20240912	112600	34883560	3005	3010	3010	3005	1000
544	20240912	112500	31876805	3010	3010	3010	3010	1000
545	20240912	112400	28866805	3015	3015	3015	3015	0
546	20240912	112300	28866805	3015	3015	3015	3015	0
547	20240912	112200	28866805	3015	3015	3015	3015	0
548	20240912	112100	28866805	3015	3015	3015	3015	0
549	20240912	112000	28866805	3015	3015	3015	3015	173
550	20240912	111900	28345210	3015	3015	3015	3015	0
551	20240912	111800	28345210	3015	3015	3015	3015	10
552	20240912	111700	28315060	3015	3015	3015	3015	0
553	20240912	111600	28315060	3015	3015	3015	3015	0
554	20240912	111500	28315060	3015	3015	3015	3015	0
555	20240912	111400	28315060	3015	3020	3020	3015	151
556	20240912	111300	27859085	3020	3020	3020	3020	0
557	20240912	111200	27859085	3020	3020	3020	3020	0
558	20240912	111100	27859085	3020	3020	3020	3020	0
559	20240912	111000	27859085	3020	3020	3020	3020	0
560	20240912	110900	27859085	3020	3020	3020	3020	0
561	20240912	110800	27859085	3020	3020	3020	3020	1
562	20240912	110700	27856065	3030	3030	3030	3030	0
563	20240912	110600	27856065	3030	3030	3030	3030	1000
564	20240912	110500	24826065	3030	3030	3030	3030	0
565	20240912	110400	24826065	3030	3030	3030	3030	0
566	20240912	110300	24826065	3030	3025	3030	3025	50
567	20240912	110200	24674785	3025	3025	3025	3025	0
568	20240912	110100	24674785	3025	3025	3025	3025	0
569	20240912	110000	24674785	3025	3025	3025	3025	0
570	20240912	105900	24674785	3025	3025	3025	3025	0
571	20240912	105800	24674785	3025	3025	3025	3025	0
572	20240912	105700	24674785	3025	3025	3025	3025	0
573	20240912	105600	24674785	3025	3025	3025	3025	0
574	20240912	105500	24674785	3025	3025	3025	3025	0
575	20240912	105400	24674785	3025	3025	3025	3025	0
576	20240912	105300	24674785	3025	3025	3025	3025	0
577	20240912	105200	24674785	3025	3025	3025	3025	0
578	20240912	105100	24674785	3025	3025	3025	3025	0
579	20240912	105000	24674785	3025	3030	3030	3025	2
580	20240912	104900	24668730	3005	3005	3005	3005	0
581	20240912	104800	24668730	3005	3015	3015	3005	734
582	20240912	104700	22461995	3020	3020	3020	3020	0
583	20240912	104600	22461995	3020	3020	3020	3020	0
584	20240912	104500	22461995	3020	3020	3020	3020	0
585	20240912	104400	22461995	3020	3020	3020	3020	0
586	20240912	104300	22461995	3020	3020	3020	3020	0
587	20240912	104200	22461995	3020	3020	3020	3020	0
588	20240912	104100	22461995	3020	3020	3020	3020	0
589	20240912	104000	22461995	3020	3020	3020	3020	0
590	20240912	103900	22461995	3020	3020	3020	3020	0
591	20240912	103800	22461995	3020	3030	3030	3020	159
592	20240912	103700	21981745	3030	3020	3030	3020	71
593	20240912	103600	21767315	3030	3030	3030	3030	0
594	20240912	103500	21767315	3030	3030	3030	3030	0
595	20240912	103400	21767315	3030	3030	3030	3030	21
596	20240912	103300	21703685	3030	3030	3030	3030	67
597	20240912	103200	21500675	3030	3030	3030	3030	0
598	20240912	103100	21500675	3030	3030	3030	3030	102
599	20240912	103000	21191615	3030	3030	3030	3030	0
600	20240912	102900	21191615	3030	3025	3030	3025	3
601	20240912	102800	21182535	3015	3015	3015	3015	0
602	20240912	102700	21182535	3015	3015	3015	3015	0
603	20240912	102600	21182535	3015	3015	3015	3015	0
604	20240912	102500	21182535	3015	3015	3015	3015	0
605	20240912	102400	21182535	3015	3015	3015	3015	0
606	20240912	102300	21182535	3015	3015	3015	3015	1
607	20240912	102200	21179520	3010	3010	3010	3010	0
608	20240912	102100	21179520	3010	3010	3010	3010	0
609	20240912	102000	21179520	3010	3010	3010	3010	0
610	20240912	101900	21179520	3010	3010	3010	3010	0
611	20240912	101800	21179520	3010	3010	3010	3010	0
612	20240912	101700	21179520	3010	3010	3010	3010	500
613	20240912	101600	19674520	3030	3030	3030	3030	0
614	20240912	101500	19674520	3030	3030	3030	3030	1
615	20240912	101400	19671490	3020	3020	3020	3020	10
616	20240912	101300	19641290	3020	3020	3020	3020	0
617	20240912	101200	19641290	3020	3020	3020	3000	3001
618	20240912	101100	10636400	3020	3020	3020	3020	0
619	20240912	101000	10636400	3020	3020	3020	3020	0
620	20240912	100900	10636400	3020	3020	3020	3020	8
621	20240912	100800	10612240	3020	3020	3020	3020	42
622	20240912	100700	10485400	3030	3030	3030	3030	0
623	20240912	100600	10485400	3030	3030	3030	3030	7
624	20240912	100500	10464190	3030	3030	3030	3030	1
625	20240912	100400	10461160	3030	3030	3030	3030	0
626	20240912	100300	10461160	3030	3030	3030	3030	1
627	20240912	100200	10458130	3025	3025	3025	3025	0
628	20240912	100100	10458130	3025	3025	3025	3025	0
629	20240912	100000	10458130	3025	3025	3025	3025	1
630	20240912	095900	10455105	3030	3030	3030	3030	0
631	20240912	095800	10455105	3030	3030	3030	3030	0
632	20240912	095700	10455105	3030	3030	3030	3030	306
633	20240912	095600	9527925	3055	3055	3055	3055	0
634	20240912	095500	9527925	3055	3055	3055	3055	0
635	20240912	095400	9527925	3055	3055	3055	3055	0
636	20240912	095300	9527925	3055	3055	3055	3055	0
637	20240912	095200	9527925	3055	3055	3055	3055	0
638	20240912	095100	9527925	3055	3055	3055	3055	0
639	20240912	095000	9527925	3055	3055	3055	3055	1
640	20240912	094900	9524870	3030	3035	3035	3030	4
641	20240912	094800	9512745	3030	3030	3030	3030	0
642	20240912	094700	9512745	3030	3030	3030	3030	0
643	20240912	094600	9512745	3030	3030	3030	3030	0
644	20240912	094500	9512745	3030	3030	3030	3030	0
645	20240912	094400	9512745	3030	3030	3030	3030	0
646	20240912	094300	9512745	3030	3030	3030	3030	0
647	20240912	094200	9512745	3030	3030	3030	3030	0
648	20240912	094100	9512745	3030	3030	3030	3030	0
649	20240912	094000	9512745	3030	3040	3040	3030	1000
650	20240912	093900	6475390	3055	3055	3055	3055	0
651	20240912	093800	6475390	3055	3055	3055	3055	41
652	20240912	093700	6350135	3035	3035	3035	3035	0
653	20240912	093600	6350135	3035	3035	3035	3035	0
654	20240912	093500	6350135	3035	3035	3035	3035	0
655	20240912	093400	6350135	3035	3035	3035	3035	0
656	20240912	093300	6350135	3035	3035	3035	3035	0
657	20240912	093200	6350135	3035	3035	3035	3035	1
658	20240912	093100	6347100	3060	3060	3060	3060	0
659	20240912	093000	6347100	3060	3060	3060	3060	0
660	20240912	092900	6347100	3060	3060	3060	3060	500
661	20240912	092800	4817100	3060	3060	3060	3060	383
662	20240912	092700	3645120	3060	3060	3060	3060	0
663	20240912	092600	3645120	3060	3030	3060	3030	7
664	20240912	092500	3623810	3030	3030	3030	3030	0
665	20240912	092400	3623810	3030	3030	3030	3030	0
666	20240912	092300	3623810	3030	3045	3045	3000	111
667	20240912	092200	3289795	3070	3070	3070	3070	0
668	20240912	092100	3289795	3070	3070	3070	3070	0
669	20240912	092000	3289795	3070	3070	3070	3070	3
670	20240912	091900	3280585	3070	3070	3070	3070	0
671	20240912	091800	3280585	3070	3070	3070	3070	0
672	20240912	091700	3280585	3070	3070	3070	3070	0
673	20240912	091600	3280585	3070	3070	3070	3070	0
674	20240912	091500	3280585	3070	3070	3070	3070	0
675	20240912	091400	3280585	3070	3070	3070	3070	0
676	20240912	091300	3280585	3070	3070	3070	3070	0
677	20240912	091200	3280585	3070	3070	3070	3070	1
678	20240912	091100	3277515	3070	3070	3070	3070	0
679	20240912	091000	3277515	3070	3070	3070	3070	0
680	20240912	090900	3277515	3070	3070	3075	3070	502
681	20240912	090800	1736370	3070	3070	3070	3070	501
682	20240912	090700	198300	3070	3070	3070	3070	0
683	20240912	090600	198300	3070	3070	3070	3070	0
684	20240912	090500	198300	3070	3070	3070	3070	0
685	20240912	090400	198300	3070	3070	3070	3070	0
686	20240912	090300	198300	3070	3070	3070	3070	0
687	20240912	090200	198300	3070	3070	3070	3070	0
688	20240912	090100	198300	3070	3055	3070	3055	4
689	20240912	090000	186050	3050	3050	3050	3050	61