KissMeData/066590/min/candle-20240903.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240903	194100	125634595	2970	2970	2970	2970	786
3	20240903	194000	125634595	2970	2970	2970	2970	0
4	20240903	193900	125634595	2970	2970	2970	2970	0
5	20240903	193800	125634595	2970	2970	2970	2970	0
6	20240903	193700	125634595	2970	2970	2970	2970	0
7	20240903	193600	125634595	2970	2970	2970	2970	0
8	20240903	193500	125634595	2970	2970	2970	2970	0
9	20240903	193400	125634595	2970	2970	2970	2970	0
10	20240903	193300	125634595	2970	2970	2970	2970	0
11	20240903	193200	125634595	2970	2970	2970	2970	0
12	20240903	193100	125634595	2970	2970	2970	2970	0
13	20240903	193000	125634595	2970	2970	2970	2970	0
14	20240903	192900	125634595	2970	2970	2970	2970	0
15	20240903	192800	125634595	2970	2970	2970	2970	0
16	20240903	192700	125634595	2970	2970	2970	2970	0
17	20240903	192600	125634595	2970	2970	2970	2970	0
18	20240903	192500	125634595	2970	2970	2970	2970	0
19	20240903	192400	125634595	2970	2970	2970	2970	0
20	20240903	192300	125634595	2970	2970	2970	2970	0
21	20240903	192200	125634595	2970	2970	2970	2970	0
22	20240903	192100	125634595	2970	2970	2970	2970	0
23	20240903	192000	125634595	2970	2970	2970	2970	0
24	20240903	191900	125634595	2970	2970	2970	2970	0
25	20240903	191800	125634595	2970	2970	2970	2970	0
26	20240903	191700	125634595	2970	2970	2970	2970	0
27	20240903	191600	125634595	2970	2970	2970	2970	0
28	20240903	191500	125634595	2970	2970	2970	2970	0
29	20240903	191400	125634595	2970	2970	2970	2970	0
30	20240903	191300	125634595	2970	2970	2970	2970	0
31	20240903	191200	125634595	2970	2970	2970	2970	0
32	20240903	191100	125634595	2970	2970	2970	2970	786
33	20240903	191000	125634595	2970	2970	2970	2970	0
34	20240903	190900	125634595	2970	2970	2970	2970	0
35	20240903	190800	125634595	2970	2970	2970	2970	0
36	20240903	190700	125634595	2970	2970	2970	2970	0
37	20240903	190600	125634595	2970	2970	2970	2970	0
38	20240903	190500	125634595	2970	2970	2970	2970	0
39	20240903	190400	125634595	2970	2970	2970	2970	0
40	20240903	190300	125634595	2970	2970	2970	2970	0
41	20240903	190200	125634595	2970	2970	2970	2970	0
42	20240903	190100	125634595	2970	2970	2970	2970	0
43	20240903	190000	125634595	2970	2970	2970	2970	0
44	20240903	185900	125634595	2970	2970	2970	2970	0
45	20240903	185800	125634595	2970	2970	2970	2970	0
46	20240903	185700	125634595	2970	2970	2970	2970	0
47	20240903	185600	125634595	2970	2970	2970	2970	0
48	20240903	185500	125634595	2970	2970	2970	2970	0
49	20240903	185400	125634595	2970	2970	2970	2970	0
50	20240903	185300	125634595	2970	2970	2970	2970	0
51	20240903	185200	125634595	2970	2970	2970	2970	0
52	20240903	185100	125634595	2970	2970	2970	2970	0
53	20240903	185000	125634595	2970	2970	2970	2970	0
54	20240903	184900	125634595	2970	2970	2970	2970	0
55	20240903	184800	125634595	2970	2970	2970	2970	0
56	20240903	184700	125634595	2970	2970	2970	2970	0
57	20240903	184600	125634595	2970	2970	2970	2970	0
58	20240903	184500	125634595	2970	2970	2970	2970	0
59	20240903	184400	125634595	2970	2970	2970	2970	0
60	20240903	184300	125634595	2970	2970	2970	2970	0
61	20240903	184200	125634595	2970	2970	2970	2970	0
62	20240903	184100	125634595	2970	2970	2970	2970	786
63	20240903	184000	125634595	2970	2970	2970	2970	0
64	20240903	183900	125634595	2970	2970	2970	2970	0
65	20240903	183800	125634595	2970	2970	2970	2970	0
66	20240903	183700	125634595	2970	2970	2970	2970	0
67	20240903	183600	125634595	2970	2970	2970	2970	0
68	20240903	183500	125634595	2970	2970	2970	2970	0
69	20240903	183400	125634595	2970	2970	2970	2970	0
70	20240903	183300	125634595	2970	2970	2970	2970	0
71	20240903	183200	125634595	2970	2970	2970	2970	0
72	20240903	183100	125634595	2970	2970	2970	2970	0
73	20240903	183000	125634595	2970	2970	2970	2970	0
74	20240903	182900	125634595	2970	2970	2970	2970	0
75	20240903	182800	125634595	2970	2970	2970	2970	0
76	20240903	182700	125634595	2970	2970	2970	2970	0
77	20240903	182600	125634595	2970	2970	2970	2970	0
78	20240903	182500	125634595	2970	2970	2970	2970	0
79	20240903	182400	125634595	2970	2970	2970	2970	0
80	20240903	182300	125634595	2970	2970	2970	2970	0
81	20240903	182200	125634595	2970	2970	2970	2970	0
82	20240903	182100	125634595	2970	2970	2970	2970	0
83	20240903	182000	125634595	2970	2970	2970	2970	0
84	20240903	181900	125634595	2970	2970	2970	2970	0
85	20240903	181800	125634595	2970	2970	2970	2970	0
86	20240903	181700	125634595	2970	2970	2970	2970	0
87	20240903	181600	125634595	2970	2970	2970	2970	0
88	20240903	181500	125634595	2970	2970	2970	2970	0
89	20240903	181400	125634595	2970	2970	2970	2970	0
90	20240903	181300	125634595	2970	2970	2970	2970	0
91	20240903	181200	125634595	2970	2970	2970	2970	0
92	20240903	181100	125634595	2970	2970	2970	2970	786
93	20240903	181000	125634595	2970	2970	2970	2970	0
94	20240903	180900	125634595	2970	2970	2970	2970	0
95	20240903	180800	125634595	2970	2970	2970	2970	0
96	20240903	180700	125634595	2970	2970	2970	2970	0
97	20240903	180600	125634595	2970	2970	2970	2970	0
98	20240903	180500	125634595	2970	2970	2970	2970	0
99	20240903	180400	125634595	2970	2970	2970	2970	0
100	20240903	180300	125634595	2970	2970	2970	2970	0
101	20240903	180200	125634595	2970	2970	2970	2970	0
102	20240903	180100	125634595	2970	2970	2970	2970	0
103	20240903	180000	125634595	2970	2970	2970	2970	0
104	20240903	175900	125634595	2970	2970	2970	2970	0
105	20240903	175800	125634595	2970	2970	2970	2970	0
106	20240903	175700	125634595	2970	2970	2970	2970	0
107	20240903	175600	125634595	2970	2970	2970	2970	0
108	20240903	175500	125634595	2970	2970	2970	2970	0
109	20240903	175400	125634595	2970	2970	2970	2970	0
110	20240903	175300	125634595	2970	2970	2970	2970	0
111	20240903	175200	125634595	2970	2970	2970	2970	0
112	20240903	175100	125634595	2970	2970	2970	2970	0
113	20240903	175000	125634595	2970	2970	2970	2970	0
114	20240903	174900	125634595	2970	2970	2970	2970	0
115	20240903	174800	125634595	2970	2970	2970	2970	0
116	20240903	174700	125634595	2970	2970	2970	2970	0
117	20240903	174600	125634595	2970	2970	2970	2970	0
118	20240903	174500	125634595	2970	2970	2970	2970	0
119	20240903	174400	125634595	2970	2970	2970	2970	0
120	20240903	174300	125634595	2970	2970	2970	2970	0
121	20240903	174200	125634595	2970	2970	2970	2970	0
122	20240903	174100	125634595	2970	2970	2970	2970	786
123	20240903	174000	125634595	2970	2970	2970	2970	0
124	20240903	173900	125634595	2970	2970	2970	2970	0
125	20240903	173800	125634595	2970	2970	2970	2970	0
126	20240903	173700	125634595	2970	2970	2970	2970	0
127	20240903	173600	125634595	2970	2970	2970	2970	0
128	20240903	173500	125634595	2970	2970	2970	2970	0
129	20240903	173400	125634595	2970	2970	2970	2970	0
130	20240903	173300	125634595	2970	2970	2970	2970	0
131	20240903	173200	125634595	2970	2970	2970	2970	0
132	20240903	173100	125634595	2970	2970	2970	2970	0
133	20240903	173000	125634595	2970	2970	2970	2970	0
134	20240903	172900	125634595	2970	2970	2970	2970	0
135	20240903	172800	125634595	2970	2970	2970	2970	0
136	20240903	172700	125634595	2970	2970	2970	2970	0
137	20240903	172600	125634595	2970	2970	2970	2970	0
138	20240903	172500	125634595	2970	2970	2970	2970	0
139	20240903	172400	125634595	2970	2970	2970	2970	0
140	20240903	172300	125634595	2970	2970	2970	2970	0
141	20240903	172200	125634595	2970	2970	2970	2970	0
142	20240903	172100	125634595	2970	2970	2970	2970	0
143	20240903	172000	125634595	2970	2970	2970	2970	0
144	20240903	171900	125634595	2970	2970	2970	2970	0
145	20240903	171800	125634595	2970	2970	2970	2970	0
146	20240903	171700	125634595	2970	2970	2970	2970	0
147	20240903	171600	125634595	2970	2970	2970	2970	0
148	20240903	171500	125634595	2970	2970	2970	2970	0
149	20240903	171400	125634595	2970	2970	2970	2970	0
150	20240903	171300	125634595	2970	2970	2970	2970	0
151	20240903	171200	125634595	2970	2970	2970	2970	0
152	20240903	171100	125634595	2970	2970	2970	2970	786
153	20240903	171000	125634595	2970	2970	2970	2970	0
154	20240903	170900	125634595	2970	2970	2970	2970	0
155	20240903	170800	125634595	2970	2970	2970	2970	0
156	20240903	170700	125634595	2970	2970	2970	2970	0
157	20240903	170600	125634595	2970	2970	2970	2970	0
158	20240903	170500	125634595	2970	2970	2970	2970	0
159	20240903	170400	125634595	2970	2970	2970	2970	0
160	20240903	170300	125634595	2970	2970	2970	2970	0
161	20240903	170200	125634595	2970	2970	2970	2970	0
162	20240903	170100	125634595	2970	2970	2970	2970	0
163	20240903	170000	125634595	2970	2970	2970	2970	0
164	20240903	165900	125634595	2970	2970	2970	2970	0
165	20240903	165800	125634595	2970	2970	2970	2970	0
166	20240903	165700	125634595	2970	2970	2970	2970	0
167	20240903	165600	125634595	2970	2970	2970	2970	0
168	20240903	165500	125634595	2970	2970	2970	2970	0
169	20240903	165400	125634595	2970	2970	2970	2970	0
170	20240903	165300	125634595	2970	2970	2970	2970	0
171	20240903	165200	125634595	2970	2970	2970	2970	0
172	20240903	165100	125634595	2970	2970	2970	2970	0
173	20240903	165000	125634595	2970	2970	2970	2970	0
174	20240903	164900	125634595	2970	2970	2970	2970	0
175	20240903	164800	125634595	2970	2970	2970	2970	0
176	20240903	164700	125634595	2970	2970	2970	2970	0
177	20240903	164600	125634595	2970	2970	2970	2970	0
178	20240903	164500	125634595	2970	2970	2970	2970	0
179	20240903	164400	125634595	2970	2970	2970	2970	0
180	20240903	164300	125634595	2970	2970	2970	2970	0
181	20240903	164200	125634595	2970	2970	2970	2970	0
182	20240903	164100	125634595	2970	2970	2970	2970	786
183	20240903	164000	125634595	2970	2970	2970	2970	0
184	20240903	163900	125634595	2970	2970	2970	2970	0
185	20240903	163800	125634595	2970	2970	2970	2970	0
186	20240903	163700	125634595	2970	2970	2970	2970	0
187	20240903	163600	125634595	2970	2970	2970	2970	0
188	20240903	163500	125634595	2970	2970	2970	2970	0
189	20240903	163400	125634595	2970	2970	2970	2970	0
190	20240903	163300	125634595	2970	2970	2970	2970	0
191	20240903	163200	125634595	2970	2970	2970	2970	0
192	20240903	163100	125634595	2970	2970	2970	2970	0
193	20240903	163000	125634595	2970	2970	2970	2970	0
194	20240903	162900	125634595	2970	2970	2970	2970	0
195	20240903	162800	125634595	2970	2970	2970	2970	0
196	20240903	162700	125634595	2970	2970	2970	2970	0
197	20240903	162600	125634595	2970	2970	2970	2970	0
198	20240903	162500	125634595	2970	2970	2970	2970	0
199	20240903	162400	125634595	2970	2970	2970	2970	0
200	20240903	162300	125634595	2970	2970	2970	2970	0
201	20240903	162200	125634595	2970	2970	2970	2970	0
202	20240903	162100	125634595	2970	2970	2970	2970	0
203	20240903	162000	125634595	2970	2970	2970	2970	0
204	20240903	161900	125634595	2970	2970	2970	2970	0
205	20240903	161800	125634595	2970	2970	2970	2970	0
206	20240903	161700	125634595	2970	2970	2970	2970	0
207	20240903	161600	125634595	2970	2970	2970	2970	0
208	20240903	161500	125634595	2970	2970	2970	2970	0
209	20240903	161400	125634595	2970	2970	2970	2970	0
210	20240903	161300	125634595	2970	2970	2970	2970	0
211	20240903	161200	125634595	2970	2970	2970	2970	0
212	20240903	161100	125634595	2970	2970	2970	2970	786
213	20240903	161000	125634595	2970	2970	2970	2970	0
214	20240903	160900	125634595	2970	2970	2970	2970	0
215	20240903	160800	125634595	2970	2970	2970	2970	0
216	20240903	160700	125634595	2970	2970	2970	2970	0
217	20240903	160600	125634595	2970	2970	2970	2970	0
218	20240903	160500	125634595	2970	2970	2970	2970	0
219	20240903	160400	125634595	2970	2970	2970	2970	0
220	20240903	160300	125634595	2970	2970	2970	2970	0
221	20240903	160200	125634595	2970	2970	2970	2970	0
222	20240903	160100	125634595	2970	2970	2970	2970	0
223	20240903	160000	125634595	2970	2970	2970	2970	0
224	20240903	155900	125634595	2970	2970	2970	2970	0
225	20240903	155800	125634595	2970	2970	2970	2970	0
226	20240903	155700	125634595	2970	2970	2970	2970	0
227	20240903	155600	125634595	2970	2970	2970	2970	0
228	20240903	155500	125634595	2970	2970	2970	2970	0
229	20240903	155400	125634595	2970	2970	2970	2970	0
230	20240903	155300	125634595	2970	2970	2970	2970	0
231	20240903	155200	125634595	2970	2970	2970	2970	0
232	20240903	155100	125634595	2970	2970	2970	2970	0
233	20240903	155000	125634595	2970	2970	2970	2970	0
234	20240903	154900	125634595	2970	2970	2970	2970	0
235	20240903	154800	125634595	2970	2970	2970	2970	0
236	20240903	154700	125634595	2970	2970	2970	2970	0
237	20240903	154600	125634595	2970	2970	2970	2970	0
238	20240903	154500	125634595	2970	2970	2970	2970	0
239	20240903	154400	125634595	2970	2970	2970	2970	0
240	20240903	154300	125634595	2970	2970	2970	2970	0
241	20240903	154200	125634595	2970	2970	2970	2970	0
242	20240903	154100	125634595	2970	2970	2970	2970	786
243	20240903	154000	125634595	2970	2970	2970	2970	0
244	20240903	153900	125634595	2970	2970	2970	2970	0
245	20240903	153800	125634595	2970	2970	2970	2970	0
246	20240903	153700	125634595	2970	2970	2970	2970	0
247	20240903	153600	125634595	2970	2970	2970	2970	0
248	20240903	153500	125634595	2970	2970	2970	2970	0
249	20240903	153400	125634595	2970	2970	2970	2970	0
250	20240903	153300	125634595	2970	2970	2970	2970	0
251	20240903	153200	125634595	2970	2970	2970	2970	0
252	20240903	153100	125634595	2970	2970	2970	2970	0
253	20240903	153000	125634595	2970	2970	2970	2970	786
254	20240903	152900	123300175	2970	2970	2970	2970	0
255	20240903	152800	123300175	2970	2970	2970	2970	0
256	20240903	152700	123300175	2970	2970	2970	2970	0
257	20240903	152600	123300175	2970	2970	2970	2970	0
258	20240903	152500	123300175	2970	2970	2970	2970	0
259	20240903	152400	123300175	2970	2970	2970	2970	0
260	20240903	152300	123300175	2970	2970	2970	2970	0
261	20240903	152200	123300175	2970	2970	2970	2970	0
262	20240903	152100	123300175	2970	2970	2970	2970	0
263	20240903	152000	123300175	2970	2970	2970	2970	0
264	20240903	151900	123300175	2970	2970	2975	2970	207
265	20240903	151800	122685345	2970	2970	2970	2970	42
266	20240903	151700	122560605	2965	2965	2965	2965	0
267	20240903	151600	122560605	2965	2975	2975	2965	31
268	20240903	151500	122468680	2965	2965	2965	2965	0
269	20240903	151400	122468680	2965	2975	2975	2965	102
270	20240903	151300	122165250	2970	2970	2970	2970	1050
271	20240903	151200	119046750	2970	2970	2970	2970	0
272	20240903	151100	119046750	2970	2970	2970	2970	0
273	20240903	151000	119046750	2970	2970	2970	2970	0
274	20240903	150900	119046750	2970	2970	2970	2970	0
275	20240903	150800	119046750	2970	2970	2970	2970	169
276	20240903	150700	118544820	2970	2970	2970	2970	8
277	20240903	150600	118521060	2965	2965	2970	2965	393
278	20240903	150500	117355795	2965	2965	2965	2965	1653
279	20240903	150400	112454650	2965	2965	2965	2965	3
280	20240903	150300	112445755	2965	2965	2965	2965	0
281	20240903	150200	112445755	2965	2965	2965	2965	0
282	20240903	150100	112445755	2965	2965	2965	2965	181
283	20240903	150000	111909090	2965	2965	2965	2965	542
284	20240903	145900	110302060	2965	2965	2965	2965	3
285	20240903	145800	110293165	2965	2965	2965	2965	337
286	20240903	145700	109293960	2970	2970	2970	2970	0
287	20240903	145600	109293960	2970	2970	2970	2970	10
288	20240903	145500	109264260	2965	2965	2965	2965	0
289	20240903	145400	109264260	2965	2965	2965	2965	349
290	20240903	145300	108229475	2970	2970	2970	2970	0
291	20240903	145200	108229475	2970	2970	2970	2970	1
292	20240903	145100	108226505	2970	2970	2970	2970	0
293	20240903	145000	108226505	2970	2970	2970	2970	0
294	20240903	144900	108226505	2970	2965	2970	2965	169
295	20240903	144800	107725415	2965	2965	2965	2965	560
296	20240903	144700	106065015	2965	2965	2965	2965	0
297	20240903	144600	106065015	2965	2965	2965	2965	65
298	20240903	144500	105872290	2970	2970	2970	2970	0
299	20240903	144400	105872290	2970	2970	2970	2970	0
300	20240903	144300	105872290	2970	2970	2970	2970	1
301	20240903	144200	105869320	2965	2965	2965	2965	0
302	20240903	144100	105869320	2965	2965	2965	2965	0
303	20240903	144000	105869320	2965	2965	2965	2965	0
304	20240903	143900	105869320	2965	2965	2965	2965	6
305	20240903	143800	105851530	2970	2970	2970	2970	50
306	20240903	143700	105703030	2970	2970	2970	2970	0
307	20240903	143600	105703030	2970	2965	2970	2965	57
308	20240903	143500	105533990	2965	2965	2965	2965	1033
309	20240903	143400	102471145	2965	2965	2965	2965	6
310	20240903	143300	102453355	2970	2970	2970	2970	0
311	20240903	143200	102453355	2970	2970	2970	2970	0
312	20240903	143100	102453355	2970	2970	2970	2970	169
313	20240903	143000	101951425	2965	2965	2965	2965	54
314	20240903	142900	101791315	2970	2970	2970	2970	341
315	20240903	142800	100778545	2970	2970	2970	2970	0
316	20240903	142700	100778545	2970	2970	2970	2970	0
317	20240903	142600	100778545	2970	2970	2970	2970	10
318	20240903	142500	100748845	2965	2965	2965	2965	0
319	20240903	142400	100748845	2965	2965	2965	2965	0
320	20240903	142300	100748845	2965	2965	2965	2965	0
321	20240903	142200	100748845	2965	2965	2965	2965	35
322	20240903	142100	100645070	2965	2965	2965	2965	1800
323	20240903	142000	95308070	2970	2970	2970	2970	0
324	20240903	141900	95308070	2970	2970	2970	2965	4106
325	20240903	141800	83118995	2975	2975	2975	2975	1
326	20240903	141700	83116020	2970	2970	2970	2970	150
327	20240903	141600	82670520	2970	2970	2970	2970	0
328	20240903	141500	82670520	2970	2970	2970	2970	0
329	20240903	141400	82670520	2970	2970	2970	2970	0
330	20240903	141300	82670520	2970	2970	2970	2970	600
331	20240903	141200	80888520	2970	2970	2970	2970	49
332	20240903	141100	80742990	2970	2970	2970	2970	2000
333	20240903	141000	74802990	2970	2970	2970	2970	360
334	20240903	140900	73733790	2970	2970	2970	2970	0
335	20240903	140800	73733790	2970	2970	2970	2970	0
336	20240903	140700	73733790	2970	2970	2970	2970	400
337	20240903	140600	72545790	2975	2975	2975	2975	206
338	20240903	140500	71932940	2980	2980	2980	2980	0
339	20240903	140400	71932940	2980	2980	2980	2980	0
340	20240903	140300	71932940	2980	2980	2980	2980	1
341	20240903	140200	71929960	2975	2975	2975	2975	399
342	20240903	140100	70742935	2975	2975	2975	2975	396
343	20240903	140000	69564835	2975	2975	2975	2975	40
344	20240903	135900	69445835	2980	2980	2980	2980	0
345	20240903	135800	69445835	2980	2980	2980	2980	0
346	20240903	135700	69445835	2980	2980	2980	2980	0
347	20240903	135600	69445835	2980	2980	2980	2980	0
348	20240903	135500	69445835	2980	2980	2980	2980	0
349	20240903	135400	69445835	2980	2980	2980	2980	0
350	20240903	135300	69445835	2980	2980	2980	2980	0
351	20240903	135200	69445835	2980	2980	2980	2980	50
352	20240903	135100	69296835	2980	2980	2980	2980	385
353	20240903	135000	68149535	2980	2980	2980	2980	1
354	20240903	134900	68146555	2975	2975	2975	2975	0
355	20240903	134800	68146555	2975	2975	2975	2975	17
356	20240903	134700	68095980	2975	2975	2975	2975	6
357	20240903	134600	68078130	2970	2970	2970	2970	0
358	20240903	134500	68078130	2970	2970	2970	2970	0
359	20240903	134400	68078130	2970	2970	2970	2970	0
360	20240903	134300	68078130	2970	2970	2970	2970	49
361	20240903	134200	67932600	2975	2975	2975	2975	1
362	20240903	134100	67929625	2970	2970	2970	2970	0
363	20240903	134000	67929625	2970	2970	2970	2970	0
364	20240903	133900	67929625	2970	2975	2975	2970	1000
365	20240903	133800	64957800	2980	2980	2980	2980	0
366	20240903	133700	64957800	2980	2975	2980	2975	55
367	20240903	133600	64794125	2975	2975	2975	2975	0
368	20240903	133500	64794125	2975	2975	2975	2975	0
369	20240903	133400	64794125	2975	2975	2975	2975	0
370	20240903	133300	64794125	2975	2975	2975	2975	350
371	20240903	133200	63752875	2975	2975	2975	2975	0
372	20240903	133100	63752875	2975	2975	2975	2975	300
373	20240903	133000	62860375	2975	2975	2980	2975	350
374	20240903	132900	61819120	2980	2980	2980	2980	0
375	20240903	132800	61819120	2980	2980	2980	2980	0
376	20240903	132700	61819120	2980	2980	2980	2980	0
377	20240903	132600	61819120	2980	2980	2980	2980	0
378	20240903	132500	61819120	2980	2980	2980	2980	0
379	20240903	132400	61819120	2980	2980	2980	2980	0
380	20240903	132300	61819120	2980	2980	2980	2980	0
381	20240903	132200	61819120	2980	2980	2980	2980	17
382	20240903	132100	61768460	2975	2975	2975	2975	0
383	20240903	132000	61768460	2975	2975	2975	2975	20
384	20240903	131900	61708960	2975	2975	2975	2975	400
385	20240903	131800	60518960	2975	2975	2975	2975	0
386	20240903	131700	60518960	2975	2975	2975	2975	486
387	20240903	131600	59073110	2980	2980	2980	2980	551
388	20240903	131500	57431130	2980	2980	2980	2980	0
389	20240903	131400	57431130	2980	2980	2980	2980	0
390	20240903	131300	57431130	2980	2980	2980	2980	0
391	20240903	131200	57431130	2980	2980	2980	2980	0
392	20240903	131100	57431130	2980	2980	2980	2980	17
393	20240903	131000	57380470	2975	2975	2975	2975	0
394	20240903	130900	57380470	2975	2975	2975	2975	3
395	20240903	130800	57371545	2975	2975	2975	2975	49
396	20240903	130700	57225770	2980	2980	2980	2980	0
397	20240903	130600	57225770	2980	2980	2980	2980	6
398	20240903	130500	57207890	2975	2975	2975	2975	0
399	20240903	130400	57207890	2975	2975	2975	2975	0
400	20240903	130300	57207890	2975	2975	2975	2975	817
401	20240903	130200	54777315	2975	2975	2975	2975	0
402	20240903	130100	54777315	2975	2975	2975	2975	59
403	20240903	130000	54601790	2975	2975	2975	2975	0
404	20240903	125900	54601790	2975	2975	2975	2975	30
405	20240903	125800	54512540	2975	2975	2975	2975	0
406	20240903	125700	54512540	2975	2975	2975	2975	0
407	20240903	125600	54512540	2975	2980	2980	2975	216
408	20240903	125500	53869935	2980	2980	2980	2980	6
409	20240903	125400	53852055	2980	2980	2980	2980	103
410	20240903	125300	53545115	2980	2980	2980	2980	49
411	20240903	125200	53399095	2980	2980	2980	2980	0
412	20240903	125100	53399095	2980	2980	2980	2980	10
413	20240903	125000	53369295	2985	2985	2985	2985	0
414	20240903	124900	53369295	2985	2985	2985	2985	0
415	20240903	124800	53369295	2985	2985	2985	2985	0
416	20240903	124700	53369295	2985	2985	2985	2985	0
417	20240903	124600	53369295	2985	2985	2985	2985	0
418	20240903	124500	53369295	2985	2985	2985	2985	0
419	20240903	124400	53369295	2985	2985	2985	2985	0
420	20240903	124300	53369295	2985	2985	2985	2985	0
421	20240903	124200	53369295	2985	2985	2985	2985	0
422	20240903	124100	53369295	2985	2985	2985	2985	0
423	20240903	124000	53369295	2985	2985	2985	2985	1
424	20240903	123900	53366310	2980	2980	2980	2980	0
425	20240903	123800	53366310	2980	2980	2980	2980	50
426	20240903	123700	53217310	2980	2980	2980	2980	0
427	20240903	123600	53217310	2980	2980	2980	2980	0
428	20240903	123500	53217310	2980	2980	2980	2980	0
429	20240903	123400	53217310	2980	2980	2980	2980	0
430	20240903	123300	53217310	2980	2980	2980	2980	0
431	20240903	123200	53217310	2980	2980	2980	2980	0
432	20240903	123100	53217310	2980	2980	2980	2980	5
433	20240903	123000	53202410	2980	2975	2980	2975	1120
434	20240903	122900	49870185	2980	2980	2980	2980	0
435	20240903	122800	49870185	2980	2980	2980	2980	13
436	20240903	122700	49831445	2980	2980	2980	2980	2059
437	20240903	122600	43695625	2980	2980	2980	2980	0
438	20240903	122500	43695625	2980	2980	2980	2980	92
439	20240903	122400	43421465	2980	2980	2980	2980	0
440	20240903	122300	43421465	2980	2980	2980	2980	0
441	20240903	122200	43421465	2980	2980	2980	2980	0
442	20240903	122100	43421465	2980	2980	2980	2980	0
443	20240903	122000	43421465	2980	2980	2980	2980	0
444	20240903	121900	43421465	2980	2980	2980	2980	0
445	20240903	121800	43421465	2980	2980	2980	2980	14
446	20240903	121700	43379745	2980	2980	2980	2980	148
447	20240903	121600	42938705	2980	2980	2980	2980	0
448	20240903	121500	42938705	2980	2980	2980	2980	0
449	20240903	121400	42938705	2980	2980	2980	2980	0
450	20240903	121300	42938705	2980	2980	2980	2980	0
451	20240903	121200	42938705	2980	2980	2980	2980	0
452	20240903	121100	42938705	2980	2980	2980	2980	0
453	20240903	121000	42938705	2980	2980	2980	2980	0
454	20240903	120900	42938705	2980	2980	2980	2980	0
455	20240903	120800	42938705	2980	2980	2980	2980	0
456	20240903	120700	42938705	2980	2980	2980	2980	0
457	20240903	120600	42938705	2980	2980	2980	2980	0
458	20240903	120500	42938705	2980	2980	2980	2980	1
459	20240903	120400	42935725	2975	2975	2975	2975	49
460	20240903	120300	42789950	2980	2980	2980	2980	0
461	20240903	120200	42789950	2980	2980	2980	2980	0
462	20240903	120100	42789950	2980	2980	2980	2980	0
463	20240903	120000	42789950	2980	2980	2980	2980	0
464	20240903	115900	42789950	2980	2980	2980	2980	0
465	20240903	115800	42789950	2980	2980	2980	2980	0
466	20240903	115700	42789950	2980	2980	2980	2980	0
467	20240903	115600	42789950	2980	2980	2980	2980	14
468	20240903	115500	42748230	2985	2985	2985	2985	0
469	20240903	115400	42748230	2985	2985	2985	2985	0
470	20240903	115300	42748230	2985	2985	2985	2985	0
471	20240903	115200	42748230	2985	2985	2985	2985	0
472	20240903	115100	42748230	2985	2985	2985	2985	36
473	20240903	115000	42640770	2975	2975	2975	2975	0
474	20240903	114900	42640770	2975	2975	2975	2975	0
475	20240903	114800	42640770	2975	2975	2975	2975	17
476	20240903	114700	42590195	2975	2990	2990	2975	170
477	20240903	114600	42082945	2990	2990	2990	2990	0
478	20240903	114500	42082945	2990	2990	2990	2990	0
479	20240903	114400	42082945	2990	2990	2990	2990	0
480	20240903	114300	42082945	2990	2990	2990	2990	0
481	20240903	114200	42082945	2990	2990	2990	2990	0
482	20240903	114100	42082945	2990	2990	2990	2990	0
483	20240903	114000	42082945	2990	2990	2990	2990	0
484	20240903	113900	42082945	2990	2990	2990	2990	0
485	20240903	113800	42082945	2990	2990	2990	2990	3
486	20240903	113700	42073975	2975	2975	2975	2975	0
487	20240903	113600	42073975	2975	2975	2975	2975	1
488	20240903	113500	42071000	2990	2990	2990	2990	0
489	20240903	113400	42071000	2990	2990	2990	2990	0
490	20240903	113300	42071000	2990	2990	2990	2990	0
491	20240903	113200	42071000	2990	2990	2990	2990	0
492	20240903	113100	42071000	2990	2990	2990	2990	0
493	20240903	113000	42071000	2990	2990	2990	2990	0
494	20240903	112900	42071000	2990	2990	2990	2990	0
495	20240903	112800	42071000	2990	2990	2990	2990	0
496	20240903	112700	42071000	2990	2990	2990	2990	0
497	20240903	112600	42071000	2990	2990	2990	2990	0
498	20240903	112500	42071000	2990	2990	2990	2990	0
499	20240903	112400	42071000	2990	2990	2990	2990	500
500	20240903	112300	40576000	2990	2990	2990	2990	100
501	20240903	112200	40277000	2990	2990	2990	2990	0
502	20240903	112100	40277000	2990	2990	2990	2990	0
503	20240903	112000	40277000	2990	2990	2990	2990	0
504	20240903	111900	40277000	2990	2975	2990	2975	2
505	20240903	111800	40271035	2980	2980	2980	2980	39
506	20240903	111700	40154815	2990	2990	2990	2990	0
507	20240903	111600	40154815	2990	2990	2990	2990	0
508	20240903	111500	40154815	2990	2990	2990	2990	0
509	20240903	111400	40154815	2990	2990	2990	2990	23
510	20240903	111300	40086045	2980	2980	2980	2980	0
511	20240903	111200	40086045	2980	2980	2980	2980	0
512	20240903	111100	40086045	2980	2980	2980	2980	1
513	20240903	111000	40083065	2990	2990	2990	2990	0
514	20240903	110900	40083065	2990	2990	2990	2990	0
515	20240903	110800	40083065	2990	2990	2990	2990	3
516	20240903	110700	40074095	2980	2980	2985	2980	30
517	20240903	110600	39984575	2980	2980	2980	2980	6
518	20240903	110500	39966695	2990	2990	2990	2990	0
519	20240903	110400	39966695	2990	2990	2990	2990	3
520	20240903	110300	39957725	2975	2975	2975	2975	0
521	20240903	110200	39957725	2975	2975	2975	2975	0
522	20240903	110100	39957725	2975	2975	2975	2975	0
523	20240903	110000	39957725	2975	2990	2990	2975	50
524	20240903	105900	39808960	2990	2990	2990	2990	0
525	20240903	105800	39808960	2990	2990	2990	2990	3
526	20240903	105700	39799990	2975	2975	2975	2975	0
527	20240903	105600	39799990	2975	2975	2975	2975	120
528	20240903	105500	39442990	2990	2990	2990	2990	0
529	20240903	105400	39442990	2990	2990	2990	2990	27
530	20240903	105300	39362260	2990	2990	2990	2990	0
531	20240903	105200	39362260	2990	2990	2990	2990	0
532	20240903	105100	39362260	2990	2990	2990	2990	0
533	20240903	105000	39362260	2990	2975	2990	2975	101
534	20240903	104900	39061770	2990	2990	2990	2990	35
535	20240903	104800	38957120	2990	2990	2990	2990	0
536	20240903	104700	38957120	2990	2990	2990	2990	0
537	20240903	104600	38957120	2990	2975	2990	2970	1101
538	20240903	104500	35682125	2970	2970	2970	2970	0
539	20240903	104400	35682125	2970	2970	2970	2970	0
540	20240903	104300	35682125	2970	2970	2970	2970	1
541	20240903	104200	35679155	2985	2985	2985	2985	0
542	20240903	104100	35679155	2985	2985	2985	2985	100
543	20240903	104000	35380655	2985	2975	2985	2975	705
544	20240903	103900	33276380	2970	2970	2970	2970	9
545	20240903	103800	33249650	2975	2975	2975	2975	10
546	20240903	103700	33219900	2975	2975	2975	2975	3
547	20240903	103600	33210975	2975	2975	2975	2975	10
548	20240903	103500	33181225	2975	2980	2980	2975	2078
549	20240903	103400	26999170	2980	2980	2980	2980	3
550	20240903	103300	26990230	2980	2980	2980	2980	0
551	20240903	103200	26990230	2980	2980	2980	2980	0
552	20240903	103100	26990230	2980	2980	2980	2980	400
553	20240903	103000	25798230	2975	2975	2975	2975	0
554	20240903	102900	25798230	2975	2975	2975	2975	49
555	20240903	102800	25652455	2980	2980	2980	2980	3
556	20240903	102700	25643515	2980	2980	2980	2980	0
557	20240903	102600	25643515	2980	2980	2980	2980	0
558	20240903	102500	25643515	2980	2980	2980	2980	23
559	20240903	102400	25574975	2980	2980	2980	2980	0
560	20240903	102300	25574975	2980	2980	2980	2980	0
561	20240903	102200	25574975	2980	2980	2980	2980	3
562	20240903	102100	25566035	2980	2980	2980	2980	0
563	20240903	102000	25566035	2980	2980	2980	2980	0
564	20240903	101900	25566035	2980	2980	2980	2980	30
565	20240903	101800	25476635	2985	2985	2985	2985	3
566	20240903	101700	25467680	2980	2980	2980	2980	0
567	20240903	101600	25467680	2980	2980	2980	2980	50
568	20240903	101500	25318680	2985	2985	2985	2985	0
569	20240903	101400	25318680	2985	2985	2985	2985	410
570	20240903	101300	24094830	2980	2980	2985	2980	173
571	20240903	101200	23579275	2980	2980	2980	2980	169
572	20240903	101100	23075655	2985	2985	2985	2985	0
573	20240903	101000	23075655	2985	2985	2985	2985	0
574	20240903	100900	23075655	2985	2980	2985	2980	52
575	20240903	100800	22920680	2980	2980	2980	2980	0
576	20240903	100700	22920680	2980	2980	2980	2980	0
577	20240903	100600	22920680	2980	2980	2980	2980	0
578	20240903	100500	22920680	2980	2980	2980	2980	0
579	20240903	100400	22920680	2980	2985	2985	2980	506
580	20240903	100300	21412785	2980	2980	2980	2980	0
581	20240903	100200	21412785	2980	2980	2980	2980	49
582	20240903	100100	21266765	2985	2985	2985	2985	0
583	20240903	100000	21266765	2985	2985	2985	2985	0
584	20240903	095900	21266765	2985	2985	2985	2985	1001
585	20240903	095800	18278780	2985	2985	2985	2985	3
586	20240903	095700	18269825	2985	2985	2985	2985	0
587	20240903	095600	18269825	2985	2985	2985	2985	0
588	20240903	095500	18269825	2985	2985	2985	2985	3
589	20240903	095400	18260870	2980	2980	2980	2980	56
590	20240903	095300	18093990	2985	2985	2985	2985	3
591	20240903	095200	18085035	2980	2980	2980	2980	0
592	20240903	095100	18085035	2980	2980	2980	2980	1
593	20240903	095000	18082055	2985	2985	2985	2985	50
594	20240903	094900	17932805	2985	2985	2985	2985	140
595	20240903	094800	17514905	2985	2985	2985	2985	3
596	20240903	094700	17505950	2985	2985	2985	2985	0
597	20240903	094600	17505950	2985	2985	2985	2985	1
598	20240903	094500	17502965	2980	2980	2980	2980	50
599	20240903	094400	17353965	2985	2985	2985	2985	3
600	20240903	094300	17345010	2990	2990	2990	2990	0
601	20240903	094200	17345010	2990	2990	2990	2990	0
602	20240903	094100	17345010	2990	2990	2990	2990	62
603	20240903	094000	17159630	2995	2995	2995	2990	44
604	20240903	093900	17028040	2995	2995	2995	2980	53
605	20240903	093800	16870040	2995	2995	2995	2995	2
606	20240903	093700	16864050	2995	2995	2995	2995	40
607	20240903	093600	16744250	2995	2995	2995	2995	0
608	20240903	093500	16744250	2995	2995	2995	2995	0
609	20240903	093400	16744250	2995	2990	2995	2990	8
610	20240903	093300	16720315	2995	2980	2995	2980	18
611	20240903	093200	16666660	2975	2980	2980	2975	122
612	20240903	093100	16303555	2990	2990	2990	2990	100
613	20240903	093000	16004555	2990	2990	2990	2990	1
614	20240903	092900	16001565	2975	2975	2975	2975	49
615	20240903	092800	15855790	2990	2990	2990	2990	3
616	20240903	092700	15846820	2990	2990	2990	2990	0
617	20240903	092600	15846820	2990	2990	2990	2990	0
618	20240903	092500	15846820	2990	2990	2990	2990	0
619	20240903	092400	15846820	2990	2975	2990	2975	50
620	20240903	092300	15698055	2990	2990	2990	2990	3
621	20240903	092200	15689085	2975	2975	2975	2975	60
622	20240903	092100	15510585	2975	2990	2990	2975	325
623	20240903	092000	14542755	2990	2990	2990	2990	11
624	20240903	091900	14509865	2980	2980	2980	2980	0
625	20240903	091800	14509865	2980	2980	2980	2980	145
626	20240903	091700	14077765	2980	2980	2980	2980	0
627	20240903	091600	14077765	2980	2980	2980	2980	270
628	20240903	091500	13273165	2980	2980	2980	2980	23
629	20240903	091400	13204625	2990	2990	2990	2990	0
630	20240903	091300	13204625	2990	2990	2990	2990	3
631	20240903	091200	13195655	2980	2980	2980	2980	0
632	20240903	091100	13195655	2980	2985	2985	2980	90
633	20240903	091000	12927165	2990	2995	2995	2990	120
634	20240903	090900	12568265	2995	2995	2995	2995	0
635	20240903	090800	12568265	2995	2995	2995	2995	3
636	20240903	090700	12559280	3000	3000	3000	3000	0
637	20240903	090600	12559280	3000	2990	3000	2985	1164
638	20240903	090500	9081900	2990	2990	2990	2990	0
639	20240903	090400	9081900	2990	2990	2990	2990	0
640	20240903	090300	9081900	2990	2990	2990	2990	400
641	20240903	090200	7885900	2990	2995	2995	2990	2033
642	20240903	090100	1798065	2995	2995	2995	2995	167
643	20240903	090000	1297900	2995	3005	3005	2995	432