KissMeData/041920/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	192300	561326650	5040	5040	5040	5040	4763
3	20240911	192200	561326650	5040	5040	5040	5040	0
4	20240911	192100	561326650	5040	5040	5040	5040	0
5	20240911	192000	561326650	5040	5040	5040	5040	0
6	20240911	191900	561326650	5040	5040	5040	5040	0
7	20240911	191800	561326650	5040	5040	5040	5040	0
8	20240911	191700	561326650	5040	5040	5040	5040	0
9	20240911	191600	561326650	5040	5040	5040	5040	0
10	20240911	191500	561326650	5040	5040	5040	5040	0
11	20240911	191400	561326650	5040	5040	5040	5040	0
12	20240911	191300	561326650	5040	5040	5040	5040	0
13	20240911	191200	561326650	5040	5040	5040	5040	0
14	20240911	191100	561326650	5040	5040	5040	5040	0
15	20240911	191000	561326650	5040	5040	5040	5040	0
16	20240911	190900	561326650	5040	5040	5040	5040	0
17	20240911	190800	561326650	5040	5040	5040	5040	0
18	20240911	190700	561326650	5040	5040	5040	5040	0
19	20240911	190600	561326650	5040	5040	5040	5040	0
20	20240911	190500	561326650	5040	5040	5040	5040	0
21	20240911	190400	561326650	5040	5040	5040	5040	0
22	20240911	190300	561326650	5040	5040	5040	5040	0
23	20240911	190200	561326650	5040	5040	5040	5040	0
24	20240911	190100	561326650	5040	5040	5040	5040	0
25	20240911	190000	561326650	5040	5040	5040	5040	0
26	20240911	185900	561326650	5040	5040	5040	5040	0
27	20240911	185800	561326650	5040	5040	5040	5040	0
28	20240911	185700	561326650	5040	5040	5040	5040	0
29	20240911	185600	561326650	5040	5040	5040	5040	0
30	20240911	185500	561326650	5040	5040	5040	5040	0
31	20240911	185400	561326650	5040	5040	5040	5040	0
32	20240911	185300	561326650	5040	5040	5040	5040	4763
33	20240911	185200	561326650	5040	5040	5040	5040	0
34	20240911	185100	561326650	5040	5040	5040	5040	0
35	20240911	185000	561326650	5040	5040	5040	5040	0
36	20240911	184900	561326650	5040	5040	5040	5040	0
37	20240911	184800	561326650	5040	5040	5040	5040	0
38	20240911	184700	561326650	5040	5040	5040	5040	0
39	20240911	184600	561326650	5040	5040	5040	5040	0
40	20240911	184500	561326650	5040	5040	5040	5040	0
41	20240911	184400	561326650	5040	5040	5040	5040	0
42	20240911	184300	561326650	5040	5040	5040	5040	0
43	20240911	184200	561326650	5040	5040	5040	5040	0
44	20240911	184100	561326650	5040	5040	5040	5040	0
45	20240911	184000	561326650	5040	5040	5040	5040	0
46	20240911	183900	561326650	5040	5040	5040	5040	0
47	20240911	183800	561326650	5040	5040	5040	5040	0
48	20240911	183700	561326650	5040	5040	5040	5040	0
49	20240911	183600	561326650	5040	5040	5040	5040	0
50	20240911	183500	561326650	5040	5040	5040	5040	0
51	20240911	183400	561326650	5040	5040	5040	5040	0
52	20240911	183300	561326650	5040	5040	5040	5040	0
53	20240911	183200	561326650	5040	5040	5040	5040	0
54	20240911	183100	561326650	5040	5040	5040	5040	0
55	20240911	183000	561326650	5040	5040	5040	5040	0
56	20240911	182900	561326650	5040	5040	5040	5040	0
57	20240911	182800	561326650	5040	5040	5040	5040	0
58	20240911	182700	561326650	5040	5040	5040	5040	0
59	20240911	182600	561326650	5040	5040	5040	5040	0
60	20240911	182500	561326650	5040	5040	5040	5040	0
61	20240911	182400	561326650	5040	5040	5040	5040	0
62	20240911	182300	561326650	5040	5040	5040	5040	4763
63	20240911	182200	561326650	5040	5040	5040	5040	0
64	20240911	182100	561326650	5040	5040	5040	5040	0
65	20240911	182000	561326650	5040	5040	5040	5040	0
66	20240911	181900	561326650	5040	5040	5040	5040	0
67	20240911	181800	561326650	5040	5040	5040	5040	0
68	20240911	181700	561326650	5040	5040	5040	5040	0
69	20240911	181600	561326650	5040	5040	5040	5040	0
70	20240911	181500	561326650	5040	5040	5040	5040	0
71	20240911	181400	561326650	5040	5040	5040	5040	0
72	20240911	181300	561326650	5040	5040	5040	5040	0
73	20240911	181200	561326650	5040	5040	5040	5040	0
74	20240911	181100	561326650	5040	5040	5040	5040	0
75	20240911	181000	561326650	5040	5040	5040	5040	0
76	20240911	180900	561326650	5040	5040	5040	5040	0
77	20240911	180800	561326650	5040	5040	5040	5040	0
78	20240911	180700	561326650	5040	5040	5040	5040	0
79	20240911	180600	561326650	5040	5040	5040	5040	0
80	20240911	180500	561326650	5040	5040	5040	5040	0
81	20240911	180400	561326650	5040	5040	5040	5040	0
82	20240911	180300	561326650	5040	5040	5040	5040	0
83	20240911	180200	561326650	5040	5040	5040	5040	0
84	20240911	180100	561326650	5040	5040	5040	5040	0
85	20240911	180000	561326650	5040	5040	5040	5040	0
86	20240911	175900	561326650	5040	5040	5040	5040	0
87	20240911	175800	561326650	5040	5040	5040	5040	0
88	20240911	175700	561326650	5040	5040	5040	5040	0
89	20240911	175600	561326650	5040	5040	5040	5040	0
90	20240911	175500	561326650	5040	5040	5040	5040	0
91	20240911	175400	561326650	5040	5040	5040	5040	0
92	20240911	175300	561326650	5040	5040	5040	5040	4763
93	20240911	175200	561326650	5040	5040	5040	5040	0
94	20240911	175100	561326650	5040	5040	5040	5040	0
95	20240911	175000	561326650	5040	5040	5040	5040	0
96	20240911	174900	561326650	5040	5040	5040	5040	0
97	20240911	174800	561326650	5040	5040	5040	5040	0
98	20240911	174700	561326650	5040	5040	5040	5040	0
99	20240911	174600	561326650	5040	5040	5040	5040	0
100	20240911	174500	561326650	5040	5040	5040	5040	0
101	20240911	174400	561326650	5040	5040	5040	5040	0
102	20240911	174300	561326650	5040	5040	5040	5040	0
103	20240911	174200	561326650	5040	5040	5040	5040	0
104	20240911	174100	561326650	5040	5040	5040	5040	0
105	20240911	174000	561326650	5040	5040	5040	5040	0
106	20240911	173900	561326650	5040	5040	5040	5040	0
107	20240911	173800	561326650	5040	5040	5040	5040	0
108	20240911	173700	561326650	5040	5040	5040	5040	0
109	20240911	173600	561326650	5040	5040	5040	5040	0
110	20240911	173500	561326650	5040	5040	5040	5040	0
111	20240911	173400	561326650	5040	5040	5040	5040	0
112	20240911	173300	561326650	5040	5040	5040	5040	0
113	20240911	173200	561326650	5040	5040	5040	5040	0
114	20240911	173100	561326650	5040	5040	5040	5040	0
115	20240911	173000	561326650	5040	5040	5040	5040	0
116	20240911	172900	561326650	5040	5040	5040	5040	0
117	20240911	172800	561326650	5040	5040	5040	5040	0
118	20240911	172700	561326650	5040	5040	5040	5040	0
119	20240911	172600	561326650	5040	5040	5040	5040	0
120	20240911	172500	561326650	5040	5040	5040	5040	0
121	20240911	172400	561326650	5040	5040	5040	5040	0
122	20240911	172300	561326650	5040	5040	5040	5040	4763
123	20240911	172200	561326650	5040	5040	5040	5040	0
124	20240911	172100	561326650	5040	5040	5040	5040	0
125	20240911	172000	561326650	5040	5040	5040	5040	0
126	20240911	171900	561326650	5040	5040	5040	5040	0
127	20240911	171800	561326650	5040	5040	5040	5040	0
128	20240911	171700	561326650	5040	5040	5040	5040	0
129	20240911	171600	561326650	5040	5040	5040	5040	0
130	20240911	171500	561326650	5040	5040	5040	5040	0
131	20240911	171400	561326650	5040	5040	5040	5040	0
132	20240911	171300	561326650	5040	5040	5040	5040	0
133	20240911	171200	561326650	5040	5040	5040	5040	0
134	20240911	171100	561326650	5040	5040	5040	5040	0
135	20240911	171000	561326650	5040	5040	5040	5040	0
136	20240911	170900	561326650	5040	5040	5040	5040	0
137	20240911	170800	561326650	5040	5040	5040	5040	0
138	20240911	170700	561326650	5040	5040	5040	5040	0
139	20240911	170600	561326650	5040	5040	5040	5040	0
140	20240911	170500	561326650	5040	5040	5040	5040	0
141	20240911	170400	561326650	5040	5040	5040	5040	0
142	20240911	170300	561326650	5040	5040	5040	5040	0
143	20240911	170200	561326650	5040	5040	5040	5040	0
144	20240911	170100	561326650	5040	5040	5040	5040	0
145	20240911	170000	561326650	5040	5040	5040	5040	0
146	20240911	165900	561326650	5040	5040	5040	5040	0
147	20240911	165800	561326650	5040	5040	5040	5040	0
148	20240911	165700	561326650	5040	5040	5040	5040	0
149	20240911	165600	561326650	5040	5040	5040	5040	0
150	20240911	165500	561326650	5040	5040	5040	5040	0
151	20240911	165400	561326650	5040	5040	5040	5040	0
152	20240911	165300	561326650	5040	5040	5040	5040	4763
153	20240911	165200	561326650	5040	5040	5040	5040	0
154	20240911	165100	561326650	5040	5040	5040	5040	0
155	20240911	165000	561326650	5040	5040	5040	5040	0
156	20240911	164900	561326650	5040	5040	5040	5040	0
157	20240911	164800	561326650	5040	5040	5040	5040	0
158	20240911	164700	561326650	5040	5040	5040	5040	0
159	20240911	164600	561326650	5040	5040	5040	5040	0
160	20240911	164500	561326650	5040	5040	5040	5040	0
161	20240911	164400	561326650	5040	5040	5040	5040	0
162	20240911	164300	561326650	5040	5040	5040	5040	0
163	20240911	164200	561326650	5040	5040	5040	5040	0
164	20240911	164100	561326650	5040	5040	5040	5040	0
165	20240911	164000	561326650	5040	5040	5040	5040	0
166	20240911	163900	561326650	5040	5040	5040	5040	0
167	20240911	163800	561326650	5040	5040	5040	5040	0
168	20240911	163700	561326650	5040	5040	5040	5040	0
169	20240911	163600	561326650	5040	5040	5040	5040	0
170	20240911	163500	561326650	5040	5040	5040	5040	0
171	20240911	163400	561326650	5040	5040	5040	5040	0
172	20240911	163300	561326650	5040	5040	5040	5040	0
173	20240911	163200	561326650	5040	5040	5040	5040	0
174	20240911	163100	561326650	5040	5040	5040	5040	0
175	20240911	163000	561326650	5040	5040	5040	5040	0
176	20240911	162900	561326650	5040	5040	5040	5040	0
177	20240911	162800	561326650	5040	5040	5040	5040	0
178	20240911	162700	561326650	5040	5040	5040	5040	0
179	20240911	162600	561326650	5040	5040	5040	5040	0
180	20240911	162500	561326650	5040	5040	5040	5040	0
181	20240911	162400	561326650	5040	5040	5040	5040	0
182	20240911	162300	561326650	5040	5040	5040	5040	4763
183	20240911	162200	561326650	5040	5040	5040	5040	0
184	20240911	162100	561326650	5040	5040	5040	5040	0
185	20240911	162000	561326650	5040	5040	5040	5040	0
186	20240911	161900	561326650	5040	5040	5040	5040	0
187	20240911	161800	561326650	5040	5040	5040	5040	0
188	20240911	161700	561326650	5040	5040	5040	5040	0
189	20240911	161600	561326650	5040	5040	5040	5040	0
190	20240911	161500	561326650	5040	5040	5040	5040	0
191	20240911	161400	561326650	5040	5040	5040	5040	0
192	20240911	161300	561326650	5040	5040	5040	5040	0
193	20240911	161200	561326650	5040	5040	5040	5040	0
194	20240911	161100	561326650	5040	5040	5040	5040	0
195	20240911	161000	561326650	5040	5040	5040	5040	0
196	20240911	160900	561326650	5040	5040	5040	5040	0
197	20240911	160800	561326650	5040	5040	5040	5040	0
198	20240911	160700	561326650	5040	5040	5040	5040	0
199	20240911	160600	561326650	5040	5040	5040	5040	0
200	20240911	160500	561326650	5040	5040	5040	5040	0
201	20240911	160400	561326650	5040	5040	5040	5040	0
202	20240911	160300	561326650	5040	5040	5040	5040	0
203	20240911	160200	561326650	5040	5040	5040	5040	0
204	20240911	160100	561326650	5040	5040	5040	5040	0
205	20240911	160000	561326650	5040	5040	5040	5040	0
206	20240911	155900	561326650	5040	5040	5040	5040	0
207	20240911	155800	561326650	5040	5040	5040	5040	0
208	20240911	155700	561326650	5040	5040	5040	5040	0
209	20240911	155600	561326650	5040	5040	5040	5040	0
210	20240911	155500	561326650	5040	5040	5040	5040	0
211	20240911	155400	561326650	5040	5040	5040	5040	0
212	20240911	155300	561326650	5040	5040	5040	5040	4763
213	20240911	155200	561326650	5040	5040	5040	5040	0
214	20240911	155100	561326650	5040	5040	5040	5040	0
215	20240911	155000	561326650	5040	5040	5040	5040	0
216	20240911	154900	561326650	5040	5040	5040	5040	0
217	20240911	154800	561326650	5040	5040	5040	5040	0
218	20240911	154700	561326650	5040	5040	5040	5040	0
219	20240911	154600	561326650	5040	5040	5040	5040	0
220	20240911	154500	561326650	5040	5040	5040	5040	0
221	20240911	154400	561326650	5040	5040	5040	5040	0
222	20240911	154300	561326650	5040	5040	5040	5040	0
223	20240911	154200	561326650	5040	5040	5040	5040	0
224	20240911	154100	561326650	5040	5040	5040	5040	0
225	20240911	154000	561326650	5040	5040	5040	5040	0
226	20240911	153900	561326650	5040	5040	5040	5040	0
227	20240911	153800	561326650	5040	5040	5040	5040	0
228	20240911	153700	561326650	5040	5040	5040	5040	0
229	20240911	153600	561326650	5040	5040	5040	5040	0
230	20240911	153500	561326650	5040	5040	5040	5040	0
231	20240911	153400	561326650	5040	5040	5040	5040	0
232	20240911	153300	561326650	5040	5040	5040	5040	0
233	20240911	153200	561326650	5040	5040	5040	5040	0
234	20240911	153100	561326650	5040	5040	5040	5040	0
235	20240911	153000	561326650	5040	5040	5040	5040	4763
236	20240911	152900	537321130	5080	5080	5080	5080	0
237	20240911	152800	537321130	5080	5080	5080	5080	0
238	20240911	152700	537321130	5080	5080	5080	5080	0
239	20240911	152600	537321130	5080	5080	5080	5080	0
240	20240911	152500	537321130	5080	5080	5080	5080	0
241	20240911	152400	537321130	5080	5080	5080	5080	0
242	20240911	152300	537321130	5080	5080	5080	5080	0
243	20240911	152200	537321130	5080	5080	5080	5080	0
244	20240911	152100	537321130	5080	5080	5080	5080	0
245	20240911	152000	537321130	5080	5080	5080	5080	0
246	20240911	151900	537321130	5080	5010	5080	4980	2233
247	20240911	151800	526092945	5000	4995	5000	4995	175
248	20240911	151700	525218665	5000	5000	5000	5000	20
249	20240911	151600	525118665	5000	5000	5000	5000	226
250	20240911	151500	523988665	5000	5000	5000	5000	207
251	20240911	151400	522953665	5000	5000	5000	5000	3
252	20240911	151300	522938665	4985	5020	5050	4980	1649
253	20240911	151200	514709015	5020	5020	5020	5020	300
254	20240911	151100	513203015	5020	5010	5020	5010	218
255	20240911	151000	512110665	5010	5010	5010	5010	3
256	20240911	150900	512095635	4995	5010	5020	4995	20
257	20240911	150800	511995525	4995	5010	5010	4995	13
258	20240911	150700	511930425	5010	5000	5050	5000	235
259	20240911	150600	510749375	5000	5000	5000	5000	100
260	20240911	150500	510249375	4990	4975	4990	4975	1002
261	20240911	150400	505254635	4980	4985	4985	4980	219
262	20240911	150300	504163910	4985	4985	4985	4985	0
263	20240911	150200	504163910	4985	4985	4985	4985	0
264	20240911	150100	504163910	4985	4985	4985	4985	19
265	20240911	150000	504069195	4985	4985	4985	4985	20
266	20240911	145900	503969495	4985	4985	4985	4985	0
267	20240911	145800	503969495	4985	4985	4985	4985	2
268	20240911	145700	503959525	4970	4970	4970	4970	0
269	20240911	145600	503959525	4970	4970	4970	4970	0
270	20240911	145500	503959525	4970	4970	4970	4970	0
271	20240911	145400	503959525	4970	4970	4970	4970	0
272	20240911	145300	503959525	4970	4970	4970	4970	10
273	20240911	145200	503909825	4985	4985	4985	4985	0
274	20240911	145100	503909825	4985	4985	4985	4985	11
275	20240911	145000	503854990	4970	4970	4970	4970	0
276	20240911	144900	503854990	4970	4970	4970	4970	0
277	20240911	144800	503854990	4970	4970	4970	4970	0
278	20240911	144700	503854990	4970	4970	4970	4970	0
279	20240911	144600	503854990	4970	4970	4970	4970	5
280	20240911	144500	503830140	4985	4985	4985	4985	0
281	20240911	144400	503830140	4985	4985	4985	4985	1
282	20240911	144300	503825155	4985	4980	4985	4980	2
283	20240911	144200	503815190	4975	4975	4975	4975	0
284	20240911	144100	503815190	4975	4975	4975	4975	1
285	20240911	144000	503810215	4980	4980	4980	4980	0
286	20240911	143900	503810215	4980	4980	4980	4980	0
287	20240911	143800	503810215	4980	4980	4980	4980	0
288	20240911	143700	503810215	4980	4980	4980	4980	1
289	20240911	143600	503805235	4970	4970	4970	4970	1
290	20240911	143500	503800265	4970	4970	4970	4970	0
291	20240911	143400	503800265	4970	4970	4970	4970	1
292	20240911	143300	503795295	4970	4970	4970	4970	0
293	20240911	143200	503795295	4970	4970	4970	4970	23
294	20240911	143100	503680985	4970	4970	4970	4970	13
295	20240911	143000	503616375	4975	4975	4975	4975	0
296	20240911	142900	503616375	4975	4975	4975	4975	1
297	20240911	142800	503611400	4980	4980	4980	4980	353
298	20240911	142700	501853460	4980	4980	4980	4980	1
299	20240911	142600	501848480	5000	5000	5000	5000	0
300	20240911	142500	501848480	5000	5000	5000	5000	0
301	20240911	142400	501848480	5000	5000	5000	5000	1
302	20240911	142300	501843480	4980	4980	4980	4980	0
303	20240911	142200	501843480	4980	4980	4980	4980	62
304	20240911	142100	501534720	5000	5000	5000	5000	0
305	20240911	142000	501534720	5000	4985	5000	4980	203
306	20240911	141900	500523685	4990	4990	4990	4990	602
307	20240911	141800	497519705	5000	5000	5000	5000	601
308	20240911	141700	494514705	5000	5000	5000	5000	11
309	20240911	141600	494459705	5010	5010	5010	5010	0
310	20240911	141500	494459705	5010	5010	5010	5010	0
311	20240911	141400	494459705	5010	4985	5010	4985	252
312	20240911	141300	493203435	5030	4995	5030	4985	994
313	20240911	141200	488239675	5040	5040	5040	5040	0
314	20240911	141100	488239675	5040	5040	5040	5040	0
315	20240911	141000	488239675	5040	5020	5040	4995	81
316	20240911	140900	487834685	4995	4995	4995	4995	0
317	20240911	140800	487834685	4995	4995	4995	4995	60
318	20240911	140700	487534985	5010	5010	5010	5010	0
319	20240911	140600	487534985	5010	5010	5010	5000	8
320	20240911	140500	487494915	5010	5010	5010	5010	2
321	20240911	140400	487484895	5010	4990	5010	4990	268
322	20240911	140300	486144955	4980	4980	4980	4980	0
323	20240911	140200	486144955	4980	4980	4980	4980	0
324	20240911	140100	486144955	4980	4980	4980	4980	0
325	20240911	140000	486144955	4980	4980	4980	4980	152
326	20240911	135900	485387995	4980	4980	4980	4980	86
327	20240911	135800	484959715	4980	4980	4980	4980	200
328	20240911	135700	483963715	4990	4990	4990	4990	0
329	20240911	135600	483963715	4990	4990	4990	4990	0
330	20240911	135500	483963715	4990	4990	4990	4990	0
331	20240911	135400	483963715	4990	4995	4995	4990	121
332	20240911	135300	483359420	4980	4980	4980	4980	0
333	20240911	135200	483359420	4980	4980	4980	4980	0
334	20240911	135100	483359420	4980	4985	4985	4980	165
335	20240911	135000	482536970	4990	4990	4990	4990	3
336	20240911	134900	482522000	4990	4985	4990	4985	45
337	20240911	134800	482297530	4980	4980	4980	4980	12
338	20240911	134700	482237770	4975	4975	4975	4975	0
339	20240911	134600	482237770	4975	4975	4975	4975	0
340	20240911	134500	482237770	4975	4975	4975	4975	11
341	20240911	134400	482183045	4975	4975	4975	4975	90
342	20240911	134300	481735295	4975	4975	4975	4975	0
343	20240911	134200	481735295	4975	4975	4975	4975	0
344	20240911	134100	481735295	4975	4975	4975	4975	0
345	20240911	134000	481735295	4975	4975	4975	4975	0
346	20240911	133900	481735295	4975	4975	4975	4975	0
347	20240911	133800	481735295	4975	4975	4975	4975	10
348	20240911	133700	481685545	4965	4965	4965	4965	0
349	20240911	133600	481685545	4965	4965	4965	4965	0
350	20240911	133500	481685545	4965	4965	4965	4965	0
351	20240911	133400	481685545	4965	4965	4965	4965	0
352	20240911	133300	481685545	4965	4965	4965	4965	0
353	20240911	133200	481685545	4965	4965	4965	4965	78
354	20240911	133100	481298275	4980	4980	4980	4980	0
355	20240911	133000	481298275	4980	4980	4980	4980	2
356	20240911	132900	481288315	4980	4980	4980	4980	0
357	20240911	132800	481288315	4980	4980	4980	4980	505
358	20240911	132700	478773415	4980	4980	4980	4980	0
359	20240911	132600	478773415	4980	4980	4980	4980	1
360	20240911	132500	478768435	4980	4980	4980	4980	0
361	20240911	132400	478768435	4980	4980	4980	4980	0
362	20240911	132300	478768435	4980	4980	4980	4980	0
363	20240911	132200	478768435	4980	4980	4980	4980	0
364	20240911	132100	478768435	4980	4980	4980	4980	0
365	20240911	132000	478768435	4980	4975	4980	4975	20
366	20240911	131900	478668840	4950	4950	4950	4950	100
367	20240911	131800	478173840	4940	4940	4940	4940	898
368	20240911	131700	473737720	4955	4970	4970	4955	2029
369	20240911	131600	463684010	4970	4970	4970	4970	6
370	20240911	131500	463654190	4960	4960	4960	4960	500
371	20240911	131400	461174190	4955	4955	4955	4955	0
372	20240911	131300	461174190	4955	4955	4955	4955	80
373	20240911	131200	460777790	4955	4960	4960	4955	17
374	20240911	131100	460693500	4965	4965	4965	4965	0
375	20240911	131000	460693500	4965	4965	4965	4965	0
376	20240911	130900	460693500	4965	4965	4965	4965	0
377	20240911	130800	460693500	4965	4950	4965	4950	688
378	20240911	130700	457281395	4955	4955	4955	4955	0
379	20240911	130600	457281395	4955	4955	4955	4955	0
380	20240911	130500	457281395	4955	4955	4955	4955	0
381	20240911	130400	457281395	4955	4955	4955	4955	0
382	20240911	130300	457281395	4955	4955	4955	4955	0
383	20240911	130200	457281395	4955	4955	4955	4955	27
384	20240911	130100	457147610	4955	4955	4955	4955	0
385	20240911	130000	457147610	4955	4955	4955	4955	0
386	20240911	125900	457147610	4955	4955	4965	4955	78
387	20240911	125800	456761020	4960	4960	4960	4960	0
388	20240911	125700	456761020	4960	4955	4960	4955	274
389	20240911	125600	455403005	4955	4955	4955	4955	44
390	20240911	125500	455184985	4955	4955	4955	4955	0
391	20240911	125400	455184985	4955	4955	4955	4955	0
392	20240911	125300	455184985	4955	4950	4955	4950	191
393	20240911	125200	454239205	4950	4950	4950	4950	510
394	20240911	125100	451714705	4950	4950	4950	4950	0
395	20240911	125000	451714705	4950	4950	4950	4950	0
396	20240911	124900	451714705	4950	4950	4950	4950	19
397	20240911	124800	451620655	4925	4925	4925	4925	50
398	20240911	124700	451374405	4925	4925	4925	4925	1
399	20240911	124600	451369480	4950	4950	4950	4950	0
400	20240911	124500	451369480	4950	4950	4950	4950	0
401	20240911	124400	451369480	4950	4950	4950	4950	0
402	20240911	124300	451369480	4950	4950	4950	4950	2
403	20240911	124200	451359580	4925	4925	4925	4925	0
404	20240911	124100	451359580	4925	4925	4925	4925	0
405	20240911	124000	451359580	4925	4925	4925	4925	0
406	20240911	123900	451359580	4925	4925	4925	4925	0
407	20240911	123800	451359580	4925	4925	4925	4925	0
408	20240911	123700	451359580	4925	4925	4925	4925	2
409	20240911	123600	451349730	4925	4925	4925	4925	0
410	20240911	123500	451349730	4925	4930	4930	4925	107
411	20240911	123400	450822340	4930	4930	4930	4930	0
412	20240911	123300	450822340	4930	4930	4930	4930	0
413	20240911	123200	450822340	4930	4930	4930	4930	2
414	20240911	123100	450812480	4930	4930	4930	4930	0
415	20240911	123000	450812480	4930	4930	4930	4930	100
416	20240911	122900	450319480	4960	4960	4960	4960	1
417	20240911	122800	450314520	4930	4935	4935	4930	10
418	20240911	122700	450265190	4935	4935	4935	4935	0
419	20240911	122600	450265190	4935	4935	4935	4935	39
420	20240911	122500	450072725	4935	4935	4935	4935	10
421	20240911	122400	450023375	4940	4940	4940	4940	1430
422	20240911	122300	442959175	4970	4970	4970	4970	0
423	20240911	122200	442959175	4970	4970	4970	4970	0
424	20240911	122100	442959175	4970	4970	4970	4970	1
425	20240911	122000	442954205	4970	4970	4970	4970	2
426	20240911	121900	442944265	4970	4970	4970	4970	1
427	20240911	121800	442939295	4940	4950	4950	4940	100
428	20240911	121700	442445170	4970	4970	4970	4970	1
429	20240911	121600	442440200	4940	4940	4940	4940	0
430	20240911	121500	442440200	4940	4945	4945	4940	379
431	20240911	121400	440567055	4950	4950	4950	4945	34
432	20240911	121300	440398870	4970	4970	4970	4970	0
433	20240911	121200	440398870	4970	4970	4970	4970	0
434	20240911	121100	440398870	4970	4970	4970	4970	1
435	20240911	121000	440393900	4965	4965	4965	4965	1
436	20240911	120900	440388935	4970	4970	4970	4970	0
437	20240911	120800	440388935	4970	4970	4970	4970	1
438	20240911	120700	440383965	4940	4945	4945	4940	99
439	20240911	120600	439894860	4970	4970	4970	4970	0
440	20240911	120500	439894860	4970	4970	4970	4970	1
441	20240911	120400	439889890	4965	4965	4965	4965	0
442	20240911	120300	439889890	4965	4965	4965	4965	0
443	20240911	120200	439889890	4965	4965	4965	4965	1
444	20240911	120100	439884925	4945	4945	4945	4940	504
445	20240911	120000	437394905	4960	4945	4960	4945	66
446	20240911	115900	437068520	4945	4945	4945	4945	0
447	20240911	115800	437068520	4945	4945	4945	4945	0
448	20240911	115700	437068520	4945	4950	4950	4945	108
449	20240911	115600	436534410	4965	4965	4965	4965	0
450	20240911	115500	436534410	4965	4965	4965	4965	0
451	20240911	115400	436534410	4965	4965	4965	4965	0
452	20240911	115300	436534410	4965	4965	4965	4965	10
453	20240911	115200	436484760	4965	4950	4965	4940	747
454	20240911	115100	432791890	4950	4980	4980	4950	70
455	20240911	115000	432445090	4985	4985	4985	4985	1
456	20240911	114900	432440105	4950	4955	4955	4950	115
457	20240911	114800	431870570	4955	4955	4955	4955	0
458	20240911	114700	431870570	4955	4955	4955	4955	204
459	20240911	114600	430859750	4960	4960	4960	4960	0
460	20240911	114500	430859750	4960	4960	4960	4960	511
461	20240911	114400	428325190	4985	4985	4985	4960	3
462	20240911	114300	428310260	4990	4990	4990	4990	6
463	20240911	114200	428280320	4990	4990	4990	4990	0
464	20240911	114100	428280320	4990	4990	4990	4990	2
465	20240911	114000	428270340	4980	4980	4980	4980	0
466	20240911	113900	428270340	4980	4990	4990	4980	262
467	20240911	113800	426963600	4990	4980	4990	4980	62
468	20240911	113700	426654310	4980	4955	4980	4955	547
469	20240911	113600	423943675	4960	4945	4960	4945	5
470	20240911	113500	423918920	4940	4945	4945	4935	950
471	20240911	113400	419223180	4945	4960	4980	4945	551
472	20240911	113300	416490170	4945	4985	4985	4945	1783
473	20240911	113200	407665055	4990	5000	5020	4990	653
474	20240911	113100	404395805	4990	5010	5040	4990	2418
475	20240911	113000	392269215	5010	4960	5040	4960	1902
476	20240911	112900	382772970	4955	4950	4955	4950	152
477	20240911	112800	382020445	4950	4955	4965	4940	443
478	20240911	112700	379826715	4950	4940	4950	4930	1150
479	20240911	112600	374146360	4945	4975	5000	4940	4741
480	20240911	112500	350665575	4975	5110	5150	4940	27406
481	20240911	112400	212088635	5350	5350	5350	5350	0
482	20240911	112300	212088635	5350	5130	5350	5130	12426
483	20240911	112200	146520565	5120	4955	5120	4955	10624
484	20240911	112100	93092570	4955	4955	4955	4955	0
485	20240911	112000	93092570	4955	4955	4955	4955	0
486	20240911	111900	93092570	4955	4955	4955	4955	0
487	20240911	111800	93092570	4955	4955	4955	4955	2
488	20240911	111700	93082660	4910	4910	4910	4910	0
489	20240911	111600	93082660	4910	4910	4910	4910	0
490	20240911	111500	93082660	4910	4910	4915	4910	346
491	20240911	111400	91383560	4915	4915	4915	4915	28
492	20240911	111300	91245940	4925	4925	4925	4925	104
493	20240911	111200	90733740	4925	4925	4925	4925	7
494	20240911	111100	90699265	4930	4935	4935	4930	345
495	20240911	111000	88996915	4970	4970	4970	4970	0
496	20240911	110900	88996915	4970	4970	4970	4970	0
497	20240911	110800	88996915	4970	4970	4970	4970	0
498	20240911	110700	88996915	4970	4970	4970	4970	0
499	20240911	110600	88996915	4970	4940	4970	4935	113
500	20240911	110500	88439165	4935	4935	4935	4935	56
501	20240911	110400	88162805	4935	4935	4935	4935	70
502	20240911	110300	87817355	4975	4990	4990	4935	133
503	20240911	110200	87158360	4990	4980	5000	4945	722
504	20240911	110100	83553000	4935	4910	5000	4910	2952
505	20240911	110000	68829625	4910	4910	4910	4910	0
506	20240911	105900	68829625	4910	4910	4910	4910	1
507	20240911	105800	68824715	4900	4900	4900	4900	0
508	20240911	105700	68824715	4900	4905	4905	4900	758
509	20240911	105600	65106830	4905	4905	4905	4905	32
510	20240911	105500	64949870	4905	4910	4910	4905	228
511	20240911	105400	63830780	4945	4945	4945	4945	0
512	20240911	105300	63830780	4945	4910	4945	4910	4
513	20240911	105200	63811070	4905	4905	4905	4905	0
514	20240911	105100	63811070	4905	4910	4910	4905	110
515	20240911	105000	63271020	4915	4915	4915	4915	51
516	20240911	104900	63020355	4950	4950	4950	4950	0
517	20240911	104800	63020355	4950	4950	4950	4915	25
518	20240911	104700	62897080	4970	4970	4970	4970	0
519	20240911	104600	62897080	4970	4970	4970	4970	3
520	20240911	104500	62882170	4925	4925	4925	4925	1
521	20240911	104400	62877245	4970	4925	4970	4915	95
522	20240911	104300	62407860	4925	4975	4975	4915	696
523	20240911	104200	58979615	4975	4945	4975	4910	304
524	20240911	104100	57478245	4955	4930	5000	4930	1199
525	20240911	104000	51508975	4920	4920	4920	4920	0
526	20240911	103900	51508975	4920	4885	4920	4885	154
527	20240911	103800	50755320	4900	4900	4900	4900	1
528	20240911	103700	50750420	4890	4890	4890	4890	0
529	20240911	103600	50750420	4890	4890	4890	4890	6
530	20240911	103500	50721080	4890	4920	4920	4890	8
531	20240911	103400	50681930	4890	4940	4950	4890	256
532	20240911	103300	49428730	4890	4915	4915	4890	107
533	20240911	103200	48905405	4960	4960	4960	4960	0
534	20240911	103100	48905405	4960	4960	4960	4960	2
535	20240911	103000	48895485	4960	4960	4960	4960	1000
536	20240911	102900	43935485	4960	4950	4960	4950	500
537	20240911	102800	41456125	4950	4950	4950	4950	0
538	20240911	102700	41456125	4950	4940	4950	4940	105
539	20240911	102600	40937005	4940	4940	4940	4940	1
540	20240911	102500	40932065	4930	4930	4930	4930	1
541	20240911	102400	40927135	4885	4885	4885	4885	0
542	20240911	102300	40927135	4885	4885	4885	4885	10
543	20240911	102200	40878285	4885	4885	4885	4885	40
544	20240911	102100	40682885	4940	4930	4940	4930	50
545	20240911	102000	40436195	4925	4925	4925	4925	0
546	20240911	101900	40436195	4925	4925	4925	4925	3
547	20240911	101800	40421420	4925	4925	4925	4925	1
548	20240911	101700	40416495	4920	4920	4920	4920	41
549	20240911	101600	40214775	4915	4915	4915	4915	0
550	20240911	101500	40214775	4915	4910	4915	4910	60
551	20240911	101400	39920075	4905	4900	4905	4900	17
552	20240911	101300	39836695	4885	4885	4885	4885	151
553	20240911	101200	39099060	4885	4885	4885	4885	0
554	20240911	101100	39099060	4885	4885	4885	4885	0
555	20240911	101000	39099060	4885	4885	4885	4885	0
556	20240911	100900	39099060	4885	4885	4885	4885	200
557	20240911	100800	38122060	4885	4885	4885	4885	0
558	20240911	100700	38122060	4885	4885	4885	4885	0
559	20240911	100600	38122060	4885	4885	4885	4885	0
560	20240911	100500	38122060	4885	4885	4885	4885	0
561	20240911	100400	38122060	4885	4885	4885	4885	0
562	20240911	100300	38122060	4885	4885	4885	4885	0
563	20240911	100200	38122060	4885	4885	4885	4885	0
564	20240911	100100	38122060	4885	4885	4885	4885	0
565	20240911	100000	38122060	4885	4885	4885	4885	1
566	20240911	095900	38117175	4895	4895	4895	4895	10
567	20240911	095800	38068225	4905	4900	4905	4900	370
568	20240911	095700	36255200	4885	4885	4885	4885	0
569	20240911	095600	36255200	4885	4885	4885	4885	0
570	20240911	095500	36255200	4885	4880	4885	4880	14
571	20240911	095400	36186835	4885	4885	4885	4885	0
572	20240911	095300	36186835	4885	4885	4885	4885	0
573	20240911	095200	36186835	4885	4885	4885	4885	0
574	20240911	095100	36186835	4885	4885	4885	4885	0
575	20240911	095000	36186835	4885	4885	4885	4885	0
576	20240911	094900	36186835	4885	4885	4885	4885	0
577	20240911	094800	36186835	4885	4885	4885	4885	0
578	20240911	094700	36186835	4885	4885	4885	4885	0
579	20240911	094600	36186835	4885	4885	4885	4885	1
580	20240911	094500	36181950	4900	4900	4900	4900	20
581	20240911	094400	36083950	4900	4900	4900	4900	0
582	20240911	094300	36083950	4900	4900	4900	4900	48
583	20240911	094200	35848750	4900	4900	4900	4900	162
584	20240911	094100	35054950	4900	4900	4900	4900	21
585	20240911	094000	34952050	4895	4890	4895	4890	65
586	20240911	093900	34634195	4890	4890	4890	4890	2
587	20240911	093800	34624415	4890	4890	4890	4890	3
588	20240911	093700	34609745	4890	4890	4890	4890	1
589	20240911	093600	34604855	4890	4890	4890	4890	0
590	20240911	093500	34604855	4890	4890	4890	4890	0
591	20240911	093400	34604855	4890	4890	4890	4890	1
592	20240911	093300	34599965	4900	4900	4900	4900	0
593	20240911	093200	34599965	4900	4900	4900	4900	0
594	20240911	093100	34599965	4900	4900	4900	4900	8
595	20240911	093000	34560765	4895	4895	4895	4895	0
596	20240911	092900	34560765	4895	4895	4895	4895	0
597	20240911	092800	34560765	4895	4895	4895	4895	13
598	20240911	092700	34497130	4895	4890	4895	4890	87
599	20240911	092600	34071515	4890	4850	4890	4850	2209
600	20240911	092500	23349555	4890	4875	4890	4875	505
601	20240911	092400	20884110	4880	4880	4880	4880	0
602	20240911	092300	20884110	4880	4880	4880	4880	0
603	20240911	092200	20884110	4880	4880	4880	4880	0
604	20240911	092100	20884110	4880	4880	4880	4880	0
605	20240911	092000	20884110	4880	4880	4880	4880	0
606	20240911	091900	20884110	4880	4880	4880	4880	0
607	20240911	091800	20884110	4880	4875	4880	4875	45
608	20240911	091700	20664590	4870	4870	4870	4870	0
609	20240911	091600	20664590	4870	4870	4870	4870	0
610	20240911	091500	20664590	4870	4870	4870	4870	0
611	20240911	091400	20664590	4870	4870	4870	4870	0
612	20240911	091300	20664590	4870	4860	4870	4860	1505
613	20240911	091200	13350240	4820	4820	4820	4820	0
614	20240911	091100	13350240	4820	4840	4840	4820	200
615	20240911	091000	12385205	4860	4860	4860	4860	0
616	20240911	090900	12385205	4860	4860	4860	4860	0
617	20240911	090800	12385205	4860	4860	4860	4860	0
618	20240911	090700	12385205	4860	4860	4860	4860	0
619	20240911	090600	12385205	4860	4860	4860	4860	0
620	20240911	090500	12385205	4860	4860	4860	4860	0
621	20240911	090400	12385205	4860	4820	4860	4815	15
622	20240911	090300	12312915	4870	4870	4870	4870	0
623	20240911	090200	12312915	4870	4815	4870	4815	2523
624	20240911	090100	38920	4865	4865	4865	4865	0
625	20240911	090000	38920	4865	4865	4865	4865	8