KissMeData/041920/min/candle-20240905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240905	192300	311577570	4990	4990	4990	4990	3251
3	20240905	192200	311577570	4990	4990	4990	4990	0
4	20240905	192100	311577570	4990	4990	4990	4990	0
5	20240905	192000	311577570	4990	4990	4990	4990	0
6	20240905	191900	311577570	4990	4990	4990	4990	0
7	20240905	191800	311577570	4990	4990	4990	4990	0
8	20240905	191700	311577570	4990	4990	4990	4990	0
9	20240905	191600	311577570	4990	4990	4990	4990	0
10	20240905	191500	311577570	4990	4990	4990	4990	0
11	20240905	191400	311577570	4990	4990	4990	4990	0
12	20240905	191300	311577570	4990	4990	4990	4990	0
13	20240905	191200	311577570	4990	4990	4990	4990	0
14	20240905	191100	311577570	4990	4990	4990	4990	0
15	20240905	191000	311577570	4990	4990	4990	4990	0
16	20240905	190900	311577570	4990	4990	4990	4990	0
17	20240905	190800	311577570	4990	4990	4990	4990	0
18	20240905	190700	311577570	4990	4990	4990	4990	0
19	20240905	190600	311577570	4990	4990	4990	4990	0
20	20240905	190500	311577570	4990	4990	4990	4990	0
21	20240905	190400	311577570	4990	4990	4990	4990	0
22	20240905	190300	311577570	4990	4990	4990	4990	0
23	20240905	190200	311577570	4990	4990	4990	4990	0
24	20240905	190100	311577570	4990	4990	4990	4990	0
25	20240905	190000	311577570	4990	4990	4990	4990	0
26	20240905	185900	311577570	4990	4990	4990	4990	0
27	20240905	185800	311577570	4990	4990	4990	4990	0
28	20240905	185700	311577570	4990	4990	4990	4990	0
29	20240905	185600	311577570	4990	4990	4990	4990	0
30	20240905	185500	311577570	4990	4990	4990	4990	0
31	20240905	185400	311577570	4990	4990	4990	4990	0
32	20240905	185300	311577570	4990	4990	4990	4990	3251
33	20240905	185200	311577570	4990	4990	4990	4990	0
34	20240905	185100	311577570	4990	4990	4990	4990	0
35	20240905	185000	311577570	4990	4990	4990	4990	0
36	20240905	184900	311577570	4990	4990	4990	4990	0
37	20240905	184800	311577570	4990	4990	4990	4990	0
38	20240905	184700	311577570	4990	4990	4990	4990	0
39	20240905	184600	311577570	4990	4990	4990	4990	0
40	20240905	184500	311577570	4990	4990	4990	4990	0
41	20240905	184400	311577570	4990	4990	4990	4990	0
42	20240905	184300	311577570	4990	4990	4990	4990	0
43	20240905	184200	311577570	4990	4990	4990	4990	0
44	20240905	184100	311577570	4990	4990	4990	4990	0
45	20240905	184000	311577570	4990	4990	4990	4990	0
46	20240905	183900	311577570	4990	4990	4990	4990	0
47	20240905	183800	311577570	4990	4990	4990	4990	0
48	20240905	183700	311577570	4990	4990	4990	4990	0
49	20240905	183600	311577570	4990	4990	4990	4990	0
50	20240905	183500	311577570	4990	4990	4990	4990	0
51	20240905	183400	311577570	4990	4990	4990	4990	0
52	20240905	183300	311577570	4990	4990	4990	4990	0
53	20240905	183200	311577570	4990	4990	4990	4990	0
54	20240905	183100	311577570	4990	4990	4990	4990	0
55	20240905	183000	311577570	4990	4990	4990	4990	0
56	20240905	182900	311577570	4990	4990	4990	4990	0
57	20240905	182800	311577570	4990	4990	4990	4990	0
58	20240905	182700	311577570	4990	4990	4990	4990	0
59	20240905	182600	311577570	4990	4990	4990	4990	0
60	20240905	182500	311577570	4990	4990	4990	4990	0
61	20240905	182400	311577570	4990	4990	4990	4990	0
62	20240905	182300	311577570	4990	4990	4990	4990	3251
63	20240905	182200	311577570	4990	4990	4990	4990	0
64	20240905	182100	311577570	4990	4990	4990	4990	0
65	20240905	182000	311577570	4990	4990	4990	4990	0
66	20240905	181900	311577570	4990	4990	4990	4990	0
67	20240905	181800	311577570	4990	4990	4990	4990	0
68	20240905	181700	311577570	4990	4990	4990	4990	0
69	20240905	181600	311577570	4990	4990	4990	4990	0
70	20240905	181500	311577570	4990	4990	4990	4990	0
71	20240905	181400	311577570	4990	4990	4990	4990	0
72	20240905	181300	311577570	4990	4990	4990	4990	0
73	20240905	181200	311577570	4990	4990	4990	4990	0
74	20240905	181100	311577570	4990	4990	4990	4990	0
75	20240905	181000	311577570	4990	4990	4990	4990	0
76	20240905	180900	311577570	4990	4990	4990	4990	0
77	20240905	180800	311577570	4990	4990	4990	4990	0
78	20240905	180700	311577570	4990	4990	4990	4990	0
79	20240905	180600	311577570	4990	4990	4990	4990	0
80	20240905	180500	311577570	4990	4990	4990	4990	0
81	20240905	180400	311577570	4990	4990	4990	4990	0
82	20240905	180300	311577570	4990	4990	4990	4990	0
83	20240905	180200	311577570	4990	4990	4990	4990	0
84	20240905	180100	311577570	4990	4990	4990	4990	0
85	20240905	180000	311577570	4990	4990	4990	4990	0
86	20240905	175900	311577570	4990	4990	4990	4990	0
87	20240905	175800	311577570	4990	4990	4990	4990	0
88	20240905	175700	311577570	4990	4990	4990	4990	0
89	20240905	175600	311577570	4990	4990	4990	4990	0
90	20240905	175500	311577570	4990	4990	4990	4990	0
91	20240905	175400	311577570	4990	4990	4990	4990	0
92	20240905	175300	311577570	4990	4990	4990	4990	3251
93	20240905	175200	311577570	4990	4990	4990	4990	0
94	20240905	175100	311577570	4990	4990	4990	4990	0
95	20240905	175000	311577570	4990	4990	4990	4990	0
96	20240905	174900	311577570	4990	4990	4990	4990	0
97	20240905	174800	311577570	4990	4990	4990	4990	0
98	20240905	174700	311577570	4990	4990	4990	4990	0
99	20240905	174600	311577570	4990	4990	4990	4990	0
100	20240905	174500	311577570	4990	4990	4990	4990	0
101	20240905	174400	311577570	4990	4990	4990	4990	0
102	20240905	174300	311577570	4990	4990	4990	4990	0
103	20240905	174200	311577570	4990	4990	4990	4990	0
104	20240905	174100	311577570	4990	4990	4990	4990	0
105	20240905	174000	311577570	4990	4990	4990	4990	0
106	20240905	173900	311577570	4990	4990	4990	4990	0
107	20240905	173800	311577570	4990	4990	4990	4990	0
108	20240905	173700	311577570	4990	4990	4990	4990	0
109	20240905	173600	311577570	4990	4990	4990	4990	0
110	20240905	173500	311577570	4990	4990	4990	4990	0
111	20240905	173400	311577570	4990	4990	4990	4990	0
112	20240905	173300	311577570	4990	4990	4990	4990	0
113	20240905	173200	311577570	4990	4990	4990	4990	0
114	20240905	173100	311577570	4990	4990	4990	4990	0
115	20240905	173000	311577570	4990	4990	4990	4990	0
116	20240905	172900	311577570	4990	4990	4990	4990	0
117	20240905	172800	311577570	4990	4990	4990	4990	0
118	20240905	172700	311577570	4990	4990	4990	4990	0
119	20240905	172600	311577570	4990	4990	4990	4990	0
120	20240905	172500	311577570	4990	4990	4990	4990	0
121	20240905	172400	311577570	4990	4990	4990	4990	0
122	20240905	172300	311577570	4990	4990	4990	4990	3251
123	20240905	172200	311577570	4990	4990	4990	4990	0
124	20240905	172100	311577570	4990	4990	4990	4990	0
125	20240905	172000	311577570	4990	4990	4990	4990	0
126	20240905	171900	311577570	4990	4990	4990	4990	0
127	20240905	171800	311577570	4990	4990	4990	4990	0
128	20240905	171700	311577570	4990	4990	4990	4990	0
129	20240905	171600	311577570	4990	4990	4990	4990	0
130	20240905	171500	311577570	4990	4990	4990	4990	0
131	20240905	171400	311577570	4990	4990	4990	4990	0
132	20240905	171300	311577570	4990	4990	4990	4990	0
133	20240905	171200	311577570	4990	4990	4990	4990	0
134	20240905	171100	311577570	4990	4990	4990	4990	0
135	20240905	171000	311577570	4990	4990	4990	4990	0
136	20240905	170900	311577570	4990	4990	4990	4990	0
137	20240905	170800	311577570	4990	4990	4990	4990	0
138	20240905	170700	311577570	4990	4990	4990	4990	0
139	20240905	170600	311577570	4990	4990	4990	4990	0
140	20240905	170500	311577570	4990	4990	4990	4990	0
141	20240905	170400	311577570	4990	4990	4990	4990	0
142	20240905	170300	311577570	4990	4990	4990	4990	0
143	20240905	170200	311577570	4990	4990	4990	4990	0
144	20240905	170100	311577570	4990	4990	4990	4990	0
145	20240905	170000	311577570	4990	4990	4990	4990	0
146	20240905	165900	311577570	4990	4990	4990	4990	0
147	20240905	165800	311577570	4990	4990	4990	4990	0
148	20240905	165700	311577570	4990	4990	4990	4990	0
149	20240905	165600	311577570	4990	4990	4990	4990	0
150	20240905	165500	311577570	4990	4990	4990	4990	0
151	20240905	165400	311577570	4990	4990	4990	4990	0
152	20240905	165300	311577570	4990	4990	4990	4990	3251
153	20240905	165200	311577570	4990	4990	4990	4990	0
154	20240905	165100	311577570	4990	4990	4990	4990	0
155	20240905	165000	311577570	4990	4990	4990	4990	0
156	20240905	164900	311577570	4990	4990	4990	4990	0
157	20240905	164800	311577570	4990	4990	4990	4990	0
158	20240905	164700	311577570	4990	4990	4990	4990	0
159	20240905	164600	311577570	4990	4990	4990	4990	0
160	20240905	164500	311577570	4990	4990	4990	4990	0
161	20240905	164400	311577570	4990	4990	4990	4990	0
162	20240905	164300	311577570	4990	4990	4990	4990	0
163	20240905	164200	311577570	4990	4990	4990	4990	0
164	20240905	164100	311577570	4990	4990	4990	4990	0
165	20240905	164000	311577570	4990	4990	4990	4990	0
166	20240905	163900	311577570	4990	4990	4990	4990	0
167	20240905	163800	311577570	4990	4990	4990	4990	0
168	20240905	163700	311577570	4990	4990	4990	4990	0
169	20240905	163600	311577570	4990	4990	4990	4990	0
170	20240905	163500	311577570	4990	4990	4990	4990	0
171	20240905	163400	311577570	4990	4990	4990	4990	0
172	20240905	163300	311577570	4990	4990	4990	4990	0
173	20240905	163200	311577570	4990	4990	4990	4990	0
174	20240905	163100	311577570	4990	4990	4990	4990	0
175	20240905	163000	311577570	4990	4990	4990	4990	0
176	20240905	162900	311577570	4990	4990	4990	4990	0
177	20240905	162800	311577570	4990	4990	4990	4990	0
178	20240905	162700	311577570	4990	4990	4990	4990	0
179	20240905	162600	311577570	4990	4990	4990	4990	0
180	20240905	162500	311577570	4990	4990	4990	4990	0
181	20240905	162400	311577570	4990	4990	4990	4990	0
182	20240905	162300	311577570	4990	4990	4990	4990	3251
183	20240905	162200	311577570	4990	4990	4990	4990	0
184	20240905	162100	311577570	4990	4990	4990	4990	0
185	20240905	162000	311577570	4990	4990	4990	4990	0
186	20240905	161900	311577570	4990	4990	4990	4990	0
187	20240905	161800	311577570	4990	4990	4990	4990	0
188	20240905	161700	311577570	4990	4990	4990	4990	0
189	20240905	161600	311577570	4990	4990	4990	4990	0
190	20240905	161500	311577570	4990	4990	4990	4990	0
191	20240905	161400	311577570	4990	4990	4990	4990	0
192	20240905	161300	311577570	4990	4990	4990	4990	0
193	20240905	161200	311577570	4990	4990	4990	4990	0
194	20240905	161100	311577570	4990	4990	4990	4990	0
195	20240905	161000	311577570	4990	4990	4990	4990	0
196	20240905	160900	311577570	4990	4990	4990	4990	0
197	20240905	160800	311577570	4990	4990	4990	4990	0
198	20240905	160700	311577570	4990	4990	4990	4990	0
199	20240905	160600	311577570	4990	4990	4990	4990	0
200	20240905	160500	311577570	4990	4990	4990	4990	0
201	20240905	160400	311577570	4990	4990	4990	4990	0
202	20240905	160300	311577570	4990	4990	4990	4990	0
203	20240905	160200	311577570	4990	4990	4990	4990	0
204	20240905	160100	311577570	4990	4990	4990	4990	0
205	20240905	160000	311577570	4990	4990	4990	4990	0
206	20240905	155900	311577570	4990	4990	4990	4990	0
207	20240905	155800	311577570	4990	4990	4990	4990	0
208	20240905	155700	311577570	4990	4990	4990	4990	0
209	20240905	155600	311577570	4990	4990	4990	4990	0
210	20240905	155500	311577570	4990	4990	4990	4990	0
211	20240905	155400	311577570	4990	4990	4990	4990	0
212	20240905	155300	311577570	4990	4990	4990	4990	3251
213	20240905	155200	311577570	4990	4990	4990	4990	0
214	20240905	155100	311577570	4990	4990	4990	4990	0
215	20240905	155000	311577570	4990	4990	4990	4990	0
216	20240905	154900	311577570	4990	4990	4990	4990	0
217	20240905	154800	311577570	4990	4990	4990	4990	0
218	20240905	154700	311577570	4990	4990	4990	4990	0
219	20240905	154600	311577570	4990	4990	4990	4990	0
220	20240905	154500	311577570	4990	4990	4990	4990	0
221	20240905	154400	311577570	4990	4990	4990	4990	0
222	20240905	154300	311577570	4990	4990	4990	4990	0
223	20240905	154200	311577570	4990	4990	4990	4990	0
224	20240905	154100	311577570	4990	4990	4990	4990	0
225	20240905	154000	311577570	4990	4990	4990	4990	0
226	20240905	153900	311577570	4990	4990	4990	4990	0
227	20240905	153800	311577570	4990	4990	4990	4990	0
228	20240905	153700	311577570	4990	4990	4990	4990	0
229	20240905	153600	311577570	4990	4990	4990	4990	0
230	20240905	153500	311577570	4990	4990	4990	4990	0
231	20240905	153400	311577570	4990	4990	4990	4990	0
232	20240905	153300	311577570	4990	4990	4990	4990	0
233	20240905	153200	311577570	4990	4990	4990	4990	0
234	20240905	153100	311577570	4990	4990	4990	4990	0
235	20240905	153000	311577570	4990	4990	4990	4990	3251
236	20240905	152900	295355080	4955	4955	4955	4955	0
237	20240905	152800	295355080	4955	4955	4955	4955	0
238	20240905	152700	295355080	4955	4955	4955	4955	0
239	20240905	152600	295355080	4955	4955	4955	4955	0
240	20240905	152500	295355080	4955	4955	4955	4955	0
241	20240905	152400	295355080	4955	4955	4955	4955	0
242	20240905	152300	295355080	4955	4955	4955	4955	0
243	20240905	152200	295355080	4955	4955	4955	4955	0
244	20240905	152100	295355080	4955	4955	4955	4955	0
245	20240905	152000	295355080	4955	4955	4955	4955	0
246	20240905	151900	295355080	4955	4930	4955	4930	125
247	20240905	151800	294738705	4960	4960	4960	4960	0
248	20240905	151700	294738705	4960	4960	4960	4960	0
249	20240905	151600	294738705	4960	4960	4960	4960	10
250	20240905	151500	294689105	4930	4930	4930	4930	204
251	20240905	151400	293683385	4935	4935	4935	4935	100
252	20240905	151300	293189885	4935	4935	4935	4935	2
253	20240905	151200	293180015	4970	4960	4985	4960	50
254	20240905	151100	292931290	4955	4955	4955	4955	35
255	20240905	151000	292757865	4950	4950	4950	4950	0
256	20240905	150900	292757865	4950	4950	4950	4950	500
257	20240905	150800	290282865	4950	4950	4950	4950	2
258	20240905	150700	290272965	4940	4940	4940	4940	0
259	20240905	150600	290272965	4940	4935	4940	4935	547
260	20240905	150500	287572020	4935	4905	4935	4905	252
261	20240905	150400	286335900	4905	4910	4910	4905	550
262	20240905	150300	283638025	4905	4920	4920	4900	1268
263	20240905	150200	277414830	4920	4935	4935	4920	100
264	20240905	150100	276922300	4955	4955	4955	4955	0
265	20240905	150000	276922300	4955	4955	4955	4955	1
266	20240905	145900	276917345	4930	4935	4935	4930	95
267	20240905	145800	276448970	4935	4935	4935	4935	20
268	20240905	145700	276350270	4930	4930	4930	4930	0
269	20240905	145600	276350270	4930	4930	4930	4930	105
270	20240905	145500	275832620	4930	4930	4930	4930	0
271	20240905	145400	275832620	4930	4930	4930	4930	0
272	20240905	145300	275832620	4930	4930	4930	4930	0
273	20240905	145200	275832620	4930	4950	4950	4930	700
274	20240905	145100	272371440	4950	4950	4950	4950	0
275	20240905	145000	272371440	4950	4950	4950	4950	1
276	20240905	144900	272366490	4985	4985	4985	4985	0
277	20240905	144800	272366490	4985	4985	4985	4985	0
278	20240905	144700	272366490	4985	4985	4985	4985	0
279	20240905	144600	272366490	4985	4985	4985	4985	0
280	20240905	144500	272366490	4985	4985	4985	4985	0
281	20240905	144400	272366490	4985	4985	4985	4985	40
282	20240905	144300	272167090	4985	4985	4985	4985	0
283	20240905	144200	272167090	4985	4955	4985	4950	202
284	20240905	144100	271166155	4985	4985	4985	4985	0
285	20240905	144000	271166155	4985	4955	4985	4955	78
286	20240905	143900	270779605	4990	4990	4990	4990	102
287	20240905	143800	270270625	4990	4960	4990	4960	5
288	20240905	143700	270245750	4950	4950	4950	4950	193
289	20240905	143600	269290400	4945	4945	4945	4945	0
290	20240905	143500	269290400	4945	4945	4945	4945	280
291	20240905	143400	267905800	4935	4930	4935	4930	327
292	20240905	143300	266292350	4925	4925	4925	4925	0
293	20240905	143200	266292350	4925	4925	4925	4925	36
294	20240905	143100	266115050	4925	4925	4925	4925	199
295	20240905	143000	265134975	4905	4905	4905	4905	0
296	20240905	142900	265134975	4905	4905	4905	4905	1
297	20240905	142800	265130070	4900	4900	4900	4900	0
298	20240905	142700	265130070	4900	4900	4900	4900	0
299	20240905	142600	265130070	4900	4900	4900	4900	0
300	20240905	142500	265130070	4900	4900	4900	4900	0
301	20240905	142400	265130070	4900	4900	4900	4900	0
302	20240905	142300	265130070	4900	4900	4900	4900	100
303	20240905	142200	264640070	4900	4910	4910	4900	30
304	20240905	142100	264493040	4920	4920	4920	4920	0
305	20240905	142000	264493040	4920	4920	4920	4920	100
306	20240905	141900	264001040	4900	4905	4905	4900	2
307	20240905	141800	263991235	4900	4900	4900	4900	0
308	20240905	141700	263991235	4900	4900	4900	4900	10
309	20240905	141600	263942235	4900	4900	4900	4900	0
310	20240905	141500	263942235	4900	4900	4900	4900	0
311	20240905	141400	263942235	4900	4900	4900	4900	2450
312	20240905	141300	251937235	4900	4900	4900	4900	0
313	20240905	141200	251937235	4900	4900	4900	4900	29
314	20240905	141100	251795135	4905	4905	4905	4905	8
315	20240905	141000	251755895	4920	4920	4920	4920	0
316	20240905	140900	251755895	4920	4920	4920	4920	0
317	20240905	140800	251755895	4920	4905	4920	4905	2
318	20240905	140700	251746070	4905	4905	4905	4905	0
319	20240905	140600	251746070	4905	4905	4905	4905	0
320	20240905	140500	251746070	4905	4905	4905	4905	2
321	20240905	140400	251736260	4905	4905	4905	4905	78
322	20240905	140300	251353670	4920	4920	4920	4920	0
323	20240905	140200	251353670	4920	4915	4920	4915	50
324	20240905	140100	251107675	4920	4920	4920	4920	20
325	20240905	140000	251009275	4920	4925	4925	4920	2
326	20240905	135900	250999430	4930	4930	4930	4930	0
327	20240905	135800	250999430	4930	4930	4930	4930	0
328	20240905	135700	250999430	4930	4905	4930	4905	8
329	20240905	135600	250960165	4905	4905	4905	4905	0
330	20240905	135500	250960165	4905	4905	4905	4905	0
331	20240905	135400	250960165	4905	4905	4905	4905	0
332	20240905	135300	250960165	4905	4910	4910	4905	500
333	20240905	135200	248507165	4905	4905	4905	4905	0
334	20240905	135100	248507165	4905	4905	4905	4905	0
335	20240905	135000	248507165	4905	4915	4915	4905	1451
336	20240905	134900	241388475	4910	4910	4910	4910	692
337	20240905	134800	237990755	4905	4905	4905	4905	0
338	20240905	134700	237990755	4905	4905	4905	4905	230
339	20240905	134600	236862605	4905	4920	4920	4905	1395
340	20240905	134500	230009995	4920	4920	4920	4920	0
341	20240905	134400	230009995	4920	4920	4920	4920	5
342	20240905	134300	229985395	4920	4920	4920	4920	40
343	20240905	134200	229788595	4915	4915	4915	4915	193
344	20240905	134100	228840000	4925	4925	4925	4925	0
345	20240905	134000	228840000	4925	4925	4925	4925	0
346	20240905	133900	228840000	4925	4925	4925	4925	0
347	20240905	133800	228840000	4925	4925	4925	4925	0
348	20240905	133700	228840000	4925	4925	4925	4925	0
349	20240905	133600	228840000	4925	4925	4925	4925	0
350	20240905	133500	228840000	4925	4925	4925	4925	0
351	20240905	133400	228840000	4925	4925	4925	4925	0
352	20240905	133300	228840000	4925	4925	4925	4925	100
353	20240905	133200	228347500	4915	4915	4915	4915	0
354	20240905	133100	228347500	4915	4915	4915	4915	41
355	20240905	133000	228145985	4915	4920	4920	4910	5625
356	20240905	132900	200471755	4920	4920	4920	4920	115
357	20240905	132800	199905955	4925	4930	4930	4925	2357
358	20240905	132700	188297305	4930	4930	4930	4930	173
359	20240905	132600	187444415	4930	4930	4930	4930	128
360	20240905	132500	186813375	4935	4935	4935	4935	95
361	20240905	132400	186344550	4935	4935	4935	4935	65
362	20240905	132300	186023775	4940	4940	4940	4940	330
363	20240905	132200	184393575	4945	4945	4945	4945	0
364	20240905	132100	184393575	4945	4945	4945	4945	0
365	20240905	132000	184393575	4945	4945	4945	4945	0
366	20240905	131900	184393575	4945	4945	4945	4945	0
367	20240905	131800	184393575	4945	4930	4945	4930	382
368	20240905	131700	182510285	4945	4945	4945	4945	2
369	20240905	131600	182500395	4945	4935	4945	4935	234
370	20240905	131500	181344930	4925	4925	4925	4925	0
371	20240905	131400	181344930	4925	4930	4930	4925	1000
372	20240905	131300	176418010	4935	4935	4935	4935	0
373	20240905	131200	176418010	4935	4935	4935	4935	19
374	20240905	131100	176324245	4935	4935	4935	4935	0
375	20240905	131000	176324245	4935	4935	4935	4935	0
376	20240905	130900	176324245	4935	4935	4935	4935	501
377	20240905	130800	173851810	4960	4940	4960	4935	820
378	20240905	130700	169800955	4945	4960	4960	4945	200
379	20240905	130600	168811925	4945	4945	4945	4945	100
380	20240905	130500	168317425	4945	4950	4950	4945	368
381	20240905	130400	166497595	4960	4960	4960	4960	1
382	20240905	130300	166492635	4950	4965	4965	4950	520
383	20240905	130200	163918335	4965	4965	4965	4965	0
384	20240905	130100	163918335	4965	4965	4965	4965	0
385	20240905	130000	163918335	4965	4965	4965	4965	0
386	20240905	125900	163918335	4965	4965	4965	4965	0
387	20240905	125800	163918335	4965	4965	4965	4965	1
388	20240905	125700	163913370	4945	4945	4945	4945	0
389	20240905	125600	163913370	4945	4945	4945	4945	270
390	20240905	125500	162578220	4965	4965	4965	4965	1
391	20240905	125400	162573255	4965	4965	4965	4965	0
392	20240905	125300	162573255	4965	4965	4965	4965	20
393	20240905	125200	162473955	4945	4945	4945	4945	50
394	20240905	125100	162226705	4950	4950	4950	4950	0
395	20240905	125000	162226705	4950	4955	4955	4950	557
396	20240905	124900	159469550	4955	4955	4955	4955	105
397	20240905	124800	158949275	4960	4960	4960	4960	0
398	20240905	124700	158949275	4960	4960	4960	4960	10
399	20240905	124600	158899675	4970	4970	4970	4970	0
400	20240905	124500	158899675	4970	4970	4970	4970	1
401	20240905	124400	158894705	4960	4960	4960	4960	10
402	20240905	124300	158845105	4960	4960	4960	4960	20
403	20240905	124200	158745905	4960	4960	4960	4960	0
404	20240905	124100	158745905	4960	4960	4960	4960	0
405	20240905	124000	158745905	4960	4960	4960	4960	0
406	20240905	123900	158745905	4960	4960	4960	4960	35
407	20240905	123800	158572305	4960	4960	4960	4960	0
408	20240905	123700	158572305	4960	4960	4960	4960	84
409	20240905	123600	158155665	4980	4980	4980	4980	40
410	20240905	123500	157956465	4980	4980	4980	4980	0
411	20240905	123400	157956465	4980	4980	4980	4980	0
412	20240905	123300	157956465	4980	4980	4980	4980	0
413	20240905	123200	157956465	4980	4960	4980	4960	2
414	20240905	123100	157946525	4955	4955	4955	4955	0
415	20240905	123000	157946525	4955	4955	4955	4955	10
416	20240905	122900	157896975	4950	4955	4955	4950	600
417	20240905	122800	154926750	4955	4955	4955	4955	200
418	20240905	122700	153935750	4955	4955	4955	4955	0
419	20240905	122600	153935750	4955	4955	4955	4955	0
420	20240905	122500	153935750	4955	4955	4955	4955	0
421	20240905	122400	153935750	4955	4960	4960	4955	900
422	20240905	122300	149475750	4955	4955	4955	4955	0
423	20240905	122200	149475750	4955	4965	4965	4955	1091
424	20240905	122100	144065360	4990	4990	4990	4990	0
425	20240905	122000	144065360	4990	4990	4990	4990	0
426	20240905	121900	144065360	4990	4990	4990	4990	1
427	20240905	121800	144060370	4965	4965	4965	4965	180
428	20240905	121700	143166670	4965	4965	4965	4965	0
429	20240905	121600	143166670	4965	4965	4965	4965	1
430	20240905	121500	143161705	4990	4990	4990	4990	0
431	20240905	121400	143161705	4990	4990	4990	4990	0
432	20240905	121300	143161705	4990	4990	4990	4990	0
433	20240905	121200	143161705	4990	4990	4990	4990	0
434	20240905	121100	143161705	4990	4990	4990	4990	0
435	20240905	121000	143161705	4990	4990	4990	4990	0
436	20240905	120900	143161705	4990	4985	4990	4965	6
437	20240905	120800	143131845	4970	4970	4970	4970	11
438	20240905	120700	143077175	4995	4995	4995	4995	0
439	20240905	120600	143077175	4995	4995	4995	4995	0
440	20240905	120500	143077175	4995	4995	4995	4995	0
441	20240905	120400	143077175	4995	4995	4995	4995	0
442	20240905	120300	143077175	4995	4995	4995	4995	0
443	20240905	120200	143077175	4995	4995	4995	4995	0
444	20240905	120100	143077175	4995	4995	4995	4995	1
445	20240905	120000	143072180	4960	4960	4960	4960	0
446	20240905	115900	143072180	4960	4960	4960	4960	0
447	20240905	115800	143072180	4960	4960	4960	4960	0
448	20240905	115700	143072180	4960	4960	4960	4960	0
449	20240905	115600	143072180	4960	4960	4960	4960	0
450	20240905	115500	143072180	4960	4960	4960	4960	0
451	20240905	115400	143072180	4960	4960	4960	4960	0
452	20240905	115300	143072180	4960	4960	4960	4960	0
453	20240905	115200	143072180	4960	4960	4960	4960	0
454	20240905	115100	143072180	4960	4960	4960	4960	0
455	20240905	115000	143072180	4960	4960	4960	4960	0
456	20240905	114900	143072180	4960	4960	4960	4960	0
457	20240905	114800	143072180	4960	4960	4960	4960	0
458	20240905	114700	143072180	4960	4960	4960	4960	0
459	20240905	114600	143072180	4960	4965	4965	4960	434
460	20240905	114500	140918680	4970	4970	4970	4970	0
461	20240905	114400	140918680	4970	4970	4970	4970	0
462	20240905	114300	140918680	4970	4975	4975	4970	3
463	20240905	114200	140903765	4975	4975	4975	4975	1
464	20240905	114100	140898790	4980	4980	4980	4980	0
465	20240905	114000	140898790	4980	4985	4985	4980	4110
466	20240905	113900	120430440	5030	5030	5030	5030	0
467	20240905	113800	120430440	5030	5030	5030	5030	0
468	20240905	113700	120430440	5030	5030	5030	5030	0
469	20240905	113600	120430440	5030	5030	5030	5030	0
470	20240905	113500	120430440	5030	4985	5030	4985	250
471	20240905	113400	119181480	4980	4980	4980	4980	152
472	20240905	113300	118424520	4980	4980	4980	4980	0
473	20240905	113200	118424520	4980	4980	4980	4980	0
474	20240905	113100	118424520	4980	4980	4980	4980	0
475	20240905	113000	118424520	4980	4980	4980	4980	0
476	20240905	112900	118424520	4980	4980	4980	4980	4
477	20240905	112800	118404600	4980	4980	4980	4980	0
478	20240905	112700	118404600	4980	4980	4980	4980	0
479	20240905	112600	118404600	4980	4980	4980	4980	0
480	20240905	112500	118404600	4980	4980	4980	4980	200
481	20240905	112400	117408600	4980	4980	4980	4980	0
482	20240905	112300	117408600	4980	4980	4980	4980	0
483	20240905	112200	117408600	4980	4980	4980	4980	0
484	20240905	112100	117408600	4980	4980	4980	4980	5
485	20240905	112000	117383700	4980	4955	4980	4955	30
486	20240905	111900	117234820	4955	4980	4980	4955	261
487	20240905	111800	115940940	4980	4965	4980	4960	261
488	20240905	111700	114643930	4980	4980	4980	4980	103
489	20240905	111600	114130990	4980	4960	4980	4960	13
490	20240905	111500	114066270	4965	4975	4975	4965	438
491	20240905	111400	111888690	4980	4980	4980	4980	0
492	20240905	111300	111888690	4980	4980	4980	4980	3
493	20240905	111200	111873750	4980	4980	4980	4980	225
494	20240905	111100	110753250	4980	4980	4980	4980	0
495	20240905	111000	110753250	4980	4990	4990	4980	1698
496	20240905	110900	102295130	4995	4995	4995	4995	282
497	20240905	110800	100886540	4995	4995	4995	4995	0
498	20240905	110700	100886540	4995	4995	4995	4995	400
499	20240905	110600	98888540	5030	5030	5030	5030	0
500	20240905	110500	98888540	5030	4995	5030	4995	501
501	20240905	110400	96385510	5030	5020	5030	5000	13
502	20240905	110300	96320430	5000	5000	5000	5000	5
503	20240905	110200	96295430	5030	5030	5030	5030	0
504	20240905	110100	96295430	5030	5030	5030	5030	0
505	20240905	110000	96295430	5030	5030	5030	5000	102
506	20240905	105900	95785370	4995	4995	4995	4995	0
507	20240905	105800	95785370	4995	4995	4995	4995	1000
508	20240905	105700	90790370	5000	5000	5000	5000	96
509	20240905	105600	90310370	5000	5000	5000	5000	0
510	20240905	105500	90310370	5000	5000	5000	5000	270
511	20240905	105400	88960370	5010	5010	5010	5010	0
512	20240905	105300	88960370	5010	5010	5010	5010	144
513	20240905	105200	88238930	5010	5010	5010	5010	300
514	20240905	105100	86735930	5020	5020	5020	5020	50
515	20240905	105000	86484930	5030	5030	5030	5030	0
516	20240905	104900	86484930	5030	5030	5030	5030	103
517	20240905	104800	85966840	5040	5040	5040	5040	0
518	20240905	104700	85966840	5040	5040	5040	5040	0
519	20240905	104600	85966840	5040	5040	5040	5040	0
520	20240905	104500	85966840	5040	5040	5040	5040	0
521	20240905	104400	85966840	5040	5040	5040	5040	1
522	20240905	104300	85961800	5030	5030	5030	5030	70
523	20240905	104200	85609700	5040	5040	5040	5040	0
524	20240905	104100	85609700	5040	5040	5040	5040	0
525	20240905	104000	85609700	5040	5040	5040	5040	0
526	20240905	103900	85609700	5040	5040	5040	5040	0
527	20240905	103800	85609700	5040	5040	5040	5040	0
528	20240905	103700	85609700	5040	5040	5040	5040	0
529	20240905	103600	85609700	5040	5040	5040	5040	0
530	20240905	103500	85609700	5040	5040	5040	5040	0
531	20240905	103400	85609700	5040	5040	5040	5040	0
532	20240905	103300	85609700	5040	5040	5040	5040	1
533	20240905	103200	85604660	5040	5040	5040	5040	0
534	20240905	103100	85604660	5040	5040	5040	5040	0
535	20240905	103000	85604660	5040	5040	5040	5040	28
536	20240905	102900	85463540	5010	5010	5010	5010	0
537	20240905	102800	85463540	5010	5010	5010	5010	0
538	20240905	102700	85463540	5010	5010	5010	5010	0
539	20240905	102600	85463540	5010	5010	5010	5010	0
540	20240905	102500	85463540	5010	5010	5010	5010	0
541	20240905	102400	85463540	5010	5010	5010	5010	0
542	20240905	102300	85463540	5010	5040	5040	5010	3109
543	20240905	102200	69857590	5030	5080	5080	5030	2420
544	20240905	102100	57644310	5080	5080	5080	5080	6
545	20240905	102000	57613830	5080	5080	5080	5080	0
546	20240905	101900	57613830	5080	5080	5080	5080	0
547	20240905	101800	57613830	5080	5080	5080	5080	0
548	20240905	101700	57613830	5080	5080	5080	5080	377
549	20240905	101600	55698670	5090	5090	5090	5090	0
550	20240905	101500	55698670	5090	5090	5090	5090	0
551	20240905	101400	55698670	5090	5090	5090	5090	0
552	20240905	101300	55698670	5090	5090	5090	5090	1
553	20240905	101200	55693580	5090	5090	5090	5090	0
554	20240905	101100	55693580	5090	5090	5090	5090	0
555	20240905	101000	55693580	5090	5090	5090	5090	0
556	20240905	100900	55693580	5090	5090	5090	5090	0
557	20240905	100800	55693580	5090	5090	5090	5090	0
558	20240905	100700	55693580	5090	5090	5090	5090	0
559	20240905	100600	55693580	5090	5090	5090	5090	0
560	20240905	100500	55693580	5090	5130	5130	5090	4
561	20240905	100400	55673180	5080	5080	5080	5080	0
562	20240905	100300	55673180	5080	5080	5080	5080	0
563	20240905	100200	55673180	5080	5080	5080	5080	0
564	20240905	100100	55673180	5080	5080	5080	5080	0
565	20240905	100000	55673180	5080	5080	5080	5080	34
566	20240905	095900	55500460	5090	5090	5090	5090	3
567	20240905	095800	55485190	5090	5090	5090	5090	0
568	20240905	095700	55485190	5090	5090	5090	5090	0
569	20240905	095600	55485190	5090	5090	5090	5090	0
570	20240905	095500	55485190	5090	5090	5090	5090	0
571	20240905	095400	55485190	5090	5090	5090	5090	1
572	20240905	095300	55480100	5100	5100	5100	5100	1070
573	20240905	095200	50023100	5110	5110	5110	5110	20
574	20240905	095100	49920900	5160	5110	5160	5100	800
575	20240905	095000	45829300	5110	5110	5110	5110	1
576	20240905	094900	45824190	5110	5110	5110	5110	0
577	20240905	094800	45824190	5110	5080	5110	5080	4530
578	20240905	094700	22722970	5070	5070	5070	5070	0
579	20240905	094600	22722970	5070	5070	5070	5070	100
580	20240905	094500	22215970	5070	5070	5070	5070	50
581	20240905	094400	21962470	5070	5070	5070	5070	0
582	20240905	094300	21962470	5070	5070	5070	5070	0
583	20240905	094200	21962470	5070	5070	5070	5070	0
584	20240905	094100	21962470	5070	5070	5070	5070	0
585	20240905	094000	21962470	5070	5070	5070	5070	3
586	20240905	093900	21947260	5070	5070	5070	5070	1
587	20240905	093800	21942190	5070	5070	5070	5070	2
588	20240905	093700	21932050	5050	5050	5050	5050	0
589	20240905	093600	21932050	5050	5050	5050	5050	0
590	20240905	093500	21932050	5050	5050	5050	5050	290
591	20240905	093400	20467550	5050	5050	5050	5050	1
592	20240905	093300	20462500	5050	5050	5050	5050	5
593	20240905	093200	20437250	5050	5050	5050	5050	0
594	20240905	093100	20437250	5050	5050	5050	5050	0
595	20240905	093000	20437250	5050	5050	5050	5050	0
596	20240905	092900	20437250	5050	5050	5050	5050	0
597	20240905	092800	20437250	5050	5050	5050	5050	0
598	20240905	092700	20437250	5050	5050	5050	5050	0
599	20240905	092600	20437250	5050	5050	5050	5050	0
600	20240905	092500	20437250	5050	5050	5050	5050	40
601	20240905	092400	20235250	5050	5050	5050	5050	0
602	20240905	092300	20235250	5050	5050	5050	5050	0
603	20240905	092200	20235250	5050	5050	5050	5050	0
604	20240905	092100	20235250	5050	5050	5050	5050	163
605	20240905	092000	19412100	5050	5050	5050	5050	0
606	20240905	091900	19412100	5050	5050	5050	5050	2
607	20240905	091800	19402000	5060	5060	5060	5060	159
608	20240905	091700	18597460	5100	5100	5100	5100	100
609	20240905	091600	18087460	5070	5070	5070	5070	50
610	20240905	091500	17833960	5050	5090	5090	5050	56
611	20240905	091400	17550560	5050	5050	5050	5050	0
612	20240905	091300	17550560	5050	5050	5050	5050	0
613	20240905	091200	17550560	5050	5100	5100	5050	72
614	20240905	091100	17185960	5050	5090	5100	5050	23
615	20240905	091000	17068740	5050	5070	5070	5050	370
616	20240905	090900	15198830	5080	5100	5100	5080	533
617	20240905	090800	12490050	5090	5090	5090	5090	1
618	20240905	090700	12484960	5150	5130	5150	5090	56
619	20240905	090600	12199260	5170	5170	5170	5170	0
620	20240905	090500	12199260	5170	5170	5170	5170	17
621	20240905	090400	12111370	5170	5170	5170	5170	2
622	20240905	090300	12101030	5140	5140	5140	5140	620
623	20240905	090200	8914230	5180	5120	5180	5120	324
624	20240905	090100	7240190	5130	5120	5170	5060	585
625	20240905	090000	4240280	5120	5050	5120	5050	835