KissMeData/208140/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	203300	196077000	2400	2400	2400	2400	4684
3	20240911	203200	196077000	2400	2400	2400	2400	0
4	20240911	203100	196077000	2400	2400	2400	2400	0
5	20240911	203000	196077000	2400	2400	2400	2400	0
6	20240911	202900	196077000	2400	2400	2400	2400	0
7	20240911	202800	196077000	2400	2400	2400	2400	0
8	20240911	202700	196077000	2400	2400	2400	2400	0
9	20240911	202600	196077000	2400	2400	2400	2400	0
10	20240911	202500	196077000	2400	2400	2400	2400	0
11	20240911	202400	196077000	2400	2400	2400	2400	0
12	20240911	202300	196077000	2400	2400	2400	2400	0
13	20240911	202200	196077000	2400	2400	2400	2400	0
14	20240911	202100	196077000	2400	2400	2400	2400	0
15	20240911	202000	196077000	2400	2400	2400	2400	0
16	20240911	201900	196077000	2400	2400	2400	2400	0
17	20240911	201800	196077000	2400	2400	2400	2400	0
18	20240911	201700	196077000	2400	2400	2400	2400	0
19	20240911	201600	196077000	2400	2400	2400	2400	0
20	20240911	201500	196077000	2400	2400	2400	2400	0
21	20240911	201400	196077000	2400	2400	2400	2400	0
22	20240911	201300	196077000	2400	2400	2400	2400	0
23	20240911	201200	196077000	2400	2400	2400	2400	0
24	20240911	201100	196077000	2400	2400	2400	2400	0
25	20240911	201000	196077000	2400	2400	2400	2400	0
26	20240911	200900	196077000	2400	2400	2400	2400	0
27	20240911	200800	196077000	2400	2400	2400	2400	0
28	20240911	200700	196077000	2400	2400	2400	2400	0
29	20240911	200600	196077000	2400	2400	2400	2400	0
30	20240911	200500	196077000	2400	2400	2400	2400	0
31	20240911	200400	196077000	2400	2400	2400	2400	0
32	20240911	200300	196077000	2400	2400	2400	2400	4684
33	20240911	200200	196077000	2400	2400	2400	2400	0
34	20240911	200100	196077000	2400	2400	2400	2400	0
35	20240911	200000	196077000	2400	2400	2400	2400	0
36	20240911	195900	196077000	2400	2400	2400	2400	0
37	20240911	195800	196077000	2400	2400	2400	2400	0
38	20240911	195700	196077000	2400	2400	2400	2400	0
39	20240911	195600	196077000	2400	2400	2400	2400	0
40	20240911	195500	196077000	2400	2400	2400	2400	0
41	20240911	195400	196077000	2400	2400	2400	2400	0
42	20240911	195300	196077000	2400	2400	2400	2400	0
43	20240911	195200	196077000	2400	2400	2400	2400	0
44	20240911	195100	196077000	2400	2400	2400	2400	0
45	20240911	195000	196077000	2400	2400	2400	2400	0
46	20240911	194900	196077000	2400	2400	2400	2400	0
47	20240911	194800	196077000	2400	2400	2400	2400	0
48	20240911	194700	196077000	2400	2400	2400	2400	0
49	20240911	194600	196077000	2400	2400	2400	2400	0
50	20240911	194500	196077000	2400	2400	2400	2400	0
51	20240911	194400	196077000	2400	2400	2400	2400	0
52	20240911	194300	196077000	2400	2400	2400	2400	0
53	20240911	194200	196077000	2400	2400	2400	2400	0
54	20240911	194100	196077000	2400	2400	2400	2400	0
55	20240911	194000	196077000	2400	2400	2400	2400	0
56	20240911	193900	196077000	2400	2400	2400	2400	0
57	20240911	193800	196077000	2400	2400	2400	2400	0
58	20240911	193700	196077000	2400	2400	2400	2400	0
59	20240911	193600	196077000	2400	2400	2400	2400	0
60	20240911	193500	196077000	2400	2400	2400	2400	0
61	20240911	193400	196077000	2400	2400	2400	2400	0
62	20240911	193300	196077000	2400	2400	2400	2400	4684
63	20240911	193200	196077000	2400	2400	2400	2400	0
64	20240911	193100	196077000	2400	2400	2400	2400	0
65	20240911	193000	196077000	2400	2400	2400	2400	0
66	20240911	192900	196077000	2400	2400	2400	2400	0
67	20240911	192800	196077000	2400	2400	2400	2400	0
68	20240911	192700	196077000	2400	2400	2400	2400	0
69	20240911	192600	196077000	2400	2400	2400	2400	0
70	20240911	192500	196077000	2400	2400	2400	2400	0
71	20240911	192400	196077000	2400	2400	2400	2400	0
72	20240911	192300	196077000	2400	2400	2400	2400	0
73	20240911	192200	196077000	2400	2400	2400	2400	0
74	20240911	192100	196077000	2400	2400	2400	2400	0
75	20240911	192000	196077000	2400	2400	2400	2400	0
76	20240911	191900	196077000	2400	2400	2400	2400	0
77	20240911	191800	196077000	2400	2400	2400	2400	0
78	20240911	191700	196077000	2400	2400	2400	2400	0
79	20240911	191600	196077000	2400	2400	2400	2400	0
80	20240911	191500	196077000	2400	2400	2400	2400	0
81	20240911	191400	196077000	2400	2400	2400	2400	0
82	20240911	191300	196077000	2400	2400	2400	2400	0
83	20240911	191200	196077000	2400	2400	2400	2400	0
84	20240911	191100	196077000	2400	2400	2400	2400	0
85	20240911	191000	196077000	2400	2400	2400	2400	0
86	20240911	190900	196077000	2400	2400	2400	2400	0
87	20240911	190800	196077000	2400	2400	2400	2400	0
88	20240911	190700	196077000	2400	2400	2400	2400	0
89	20240911	190600	196077000	2400	2400	2400	2400	0
90	20240911	190500	196077000	2400	2400	2400	2400	0
91	20240911	190400	196077000	2400	2400	2400	2400	0
92	20240911	190300	196077000	2400	2400	2400	2400	4684
93	20240911	190200	196077000	2400	2400	2400	2400	0
94	20240911	190100	196077000	2400	2400	2400	2400	0
95	20240911	190000	196077000	2400	2400	2400	2400	0
96	20240911	185900	196077000	2400	2400	2400	2400	0
97	20240911	185800	196077000	2400	2400	2400	2400	0
98	20240911	185700	196077000	2400	2400	2400	2400	0
99	20240911	185600	196077000	2400	2400	2400	2400	0
100	20240911	185500	196077000	2400	2400	2400	2400	0
101	20240911	185400	196077000	2400	2400	2400	2400	0
102	20240911	185300	196077000	2400	2400	2400	2400	0
103	20240911	185200	196077000	2400	2400	2400	2400	0
104	20240911	185100	196077000	2400	2400	2400	2400	0
105	20240911	185000	196077000	2400	2400	2400	2400	0
106	20240911	184900	196077000	2400	2400	2400	2400	0
107	20240911	184800	196077000	2400	2400	2400	2400	0
108	20240911	184700	196077000	2400	2400	2400	2400	0
109	20240911	184600	196077000	2400	2400	2400	2400	0
110	20240911	184500	196077000	2400	2400	2400	2400	0
111	20240911	184400	196077000	2400	2400	2400	2400	0
112	20240911	184300	196077000	2400	2400	2400	2400	0
113	20240911	184200	196077000	2400	2400	2400	2400	0
114	20240911	184100	196077000	2400	2400	2400	2400	0
115	20240911	184000	196077000	2400	2400	2400	2400	0
116	20240911	183900	196077000	2400	2400	2400	2400	0
117	20240911	183800	196077000	2400	2400	2400	2400	0
118	20240911	183700	196077000	2400	2400	2400	2400	0
119	20240911	183600	196077000	2400	2400	2400	2400	0
120	20240911	183500	196077000	2400	2400	2400	2400	0
121	20240911	183400	196077000	2400	2400	2400	2400	0
122	20240911	183300	196077000	2400	2400	2400	2400	4684
123	20240911	183200	196077000	2400	2400	2400	2400	0
124	20240911	183100	196077000	2400	2400	2400	2400	0
125	20240911	183000	196077000	2400	2400	2400	2400	0
126	20240911	182900	196077000	2400	2400	2400	2400	0
127	20240911	182800	196077000	2400	2400	2400	2400	0
128	20240911	182700	196077000	2400	2400	2400	2400	0
129	20240911	182600	196077000	2400	2400	2400	2400	0
130	20240911	182500	196077000	2400	2400	2400	2400	0
131	20240911	182400	196077000	2400	2400	2400	2400	0
132	20240911	182300	196077000	2400	2400	2400	2400	0
133	20240911	182200	196077000	2400	2400	2400	2400	0
134	20240911	182100	196077000	2400	2400	2400	2400	0
135	20240911	182000	196077000	2400	2400	2400	2400	0
136	20240911	181900	196077000	2400	2400	2400	2400	0
137	20240911	181800	196077000	2400	2400	2400	2400	0
138	20240911	181700	196077000	2400	2400	2400	2400	0
139	20240911	181600	196077000	2400	2400	2400	2400	0
140	20240911	181500	196077000	2400	2400	2400	2400	0
141	20240911	181400	196077000	2400	2400	2400	2400	0
142	20240911	181300	196077000	2400	2400	2400	2400	0
143	20240911	181200	196077000	2400	2400	2400	2400	0
144	20240911	181100	196077000	2400	2400	2400	2400	0
145	20240911	181000	196077000	2400	2400	2400	2400	0
146	20240911	180900	196077000	2400	2400	2400	2400	0
147	20240911	180800	196077000	2400	2400	2400	2400	0
148	20240911	180700	196077000	2400	2400	2400	2400	0
149	20240911	180600	196077000	2400	2400	2400	2400	0
150	20240911	180500	196077000	2400	2400	2400	2400	0
151	20240911	180400	196077000	2400	2400	2400	2400	0
152	20240911	180300	196077000	2400	2400	2400	2400	4684
153	20240911	180200	196077000	2400	2400	2400	2400	0
154	20240911	180100	196077000	2400	2400	2400	2400	0
155	20240911	180000	196077000	2400	2400	2400	2400	0
156	20240911	175900	196077000	2400	2400	2400	2400	0
157	20240911	175800	196077000	2400	2400	2400	2400	0
158	20240911	175700	196077000	2400	2400	2400	2400	0
159	20240911	175600	196077000	2400	2400	2400	2400	0
160	20240911	175500	196077000	2400	2400	2400	2400	0
161	20240911	175400	196077000	2400	2400	2400	2400	0
162	20240911	175300	196077000	2400	2400	2400	2400	0
163	20240911	175200	196077000	2400	2400	2400	2400	0
164	20240911	175100	196077000	2400	2400	2400	2400	0
165	20240911	175000	196077000	2400	2400	2400	2400	0
166	20240911	174900	196077000	2400	2400	2400	2400	0
167	20240911	174800	196077000	2400	2400	2400	2400	0
168	20240911	174700	196077000	2400	2400	2400	2400	0
169	20240911	174600	196077000	2400	2400	2400	2400	0
170	20240911	174500	196077000	2400	2400	2400	2400	0
171	20240911	174400	196077000	2400	2400	2400	2400	0
172	20240911	174300	196077000	2400	2400	2400	2400	0
173	20240911	174200	196077000	2400	2400	2400	2400	0
174	20240911	174100	196077000	2400	2400	2400	2400	0
175	20240911	174000	196077000	2400	2400	2400	2400	0
176	20240911	173900	196077000	2400	2400	2400	2400	0
177	20240911	173800	196077000	2400	2400	2400	2400	0
178	20240911	173700	196077000	2400	2400	2400	2400	0
179	20240911	173600	196077000	2400	2400	2400	2400	0
180	20240911	173500	196077000	2400	2400	2400	2400	0
181	20240911	173400	196077000	2400	2400	2400	2400	0
182	20240911	173300	196077000	2400	2400	2400	2400	4684
183	20240911	173200	196077000	2400	2400	2400	2400	0
184	20240911	173100	196077000	2400	2400	2400	2400	0
185	20240911	173000	196077000	2400	2400	2400	2400	0
186	20240911	172900	196077000	2400	2400	2400	2400	0
187	20240911	172800	196077000	2400	2400	2400	2400	0
188	20240911	172700	196077000	2400	2400	2400	2400	0
189	20240911	172600	196077000	2400	2400	2400	2400	0
190	20240911	172500	196077000	2400	2400	2400	2400	0
191	20240911	172400	196077000	2400	2400	2400	2400	0
192	20240911	172300	196077000	2400	2400	2400	2400	0
193	20240911	172200	196077000	2400	2400	2400	2400	0
194	20240911	172100	196077000	2400	2400	2400	2400	0
195	20240911	172000	196077000	2400	2400	2400	2400	0
196	20240911	171900	196077000	2400	2400	2400	2400	0
197	20240911	171800	196077000	2400	2400	2400	2400	0
198	20240911	171700	196077000	2400	2400	2400	2400	0
199	20240911	171600	196077000	2400	2400	2400	2400	0
200	20240911	171500	196077000	2400	2400	2400	2400	0
201	20240911	171400	196077000	2400	2400	2400	2400	0
202	20240911	171300	196077000	2400	2400	2400	2400	0
203	20240911	171200	196077000	2400	2400	2400	2400	0
204	20240911	171100	196077000	2400	2400	2400	2400	0
205	20240911	171000	196077000	2400	2400	2400	2400	0
206	20240911	170900	196077000	2400	2400	2400	2400	0
207	20240911	170800	196077000	2400	2400	2400	2400	0
208	20240911	170700	196077000	2400	2400	2400	2400	0
209	20240911	170600	196077000	2400	2400	2400	2400	0
210	20240911	170500	196077000	2400	2400	2400	2400	0
211	20240911	170400	196077000	2400	2400	2400	2400	0
212	20240911	170300	196077000	2400	2400	2400	2400	4684
213	20240911	170200	196077000	2400	2400	2400	2400	0
214	20240911	170100	196077000	2400	2400	2400	2400	0
215	20240911	170000	196077000	2400	2400	2400	2400	0
216	20240911	165900	196077000	2400	2400	2400	2400	0
217	20240911	165800	196077000	2400	2400	2400	2400	0
218	20240911	165700	196077000	2400	2400	2400	2400	0
219	20240911	165600	196077000	2400	2400	2400	2400	0
220	20240911	165500	196077000	2400	2400	2400	2400	0
221	20240911	165400	196077000	2400	2400	2400	2400	0
222	20240911	165300	196077000	2400	2400	2400	2400	0
223	20240911	165200	196077000	2400	2400	2400	2400	0
224	20240911	165100	196077000	2400	2400	2400	2400	0
225	20240911	165000	196077000	2400	2400	2400	2400	0
226	20240911	164900	196077000	2400	2400	2400	2400	0
227	20240911	164800	196077000	2400	2400	2400	2400	0
228	20240911	164700	196077000	2400	2400	2400	2400	0
229	20240911	164600	196077000	2400	2400	2400	2400	0
230	20240911	164500	196077000	2400	2400	2400	2400	0
231	20240911	164400	196077000	2400	2400	2400	2400	0
232	20240911	164300	196077000	2400	2400	2400	2400	0
233	20240911	164200	196077000	2400	2400	2400	2400	0
234	20240911	164100	196077000	2400	2400	2400	2400	0
235	20240911	164000	196077000	2400	2400	2400	2400	0
236	20240911	163900	196077000	2400	2400	2400	2400	0
237	20240911	163800	196077000	2400	2400	2400	2400	0
238	20240911	163700	196077000	2400	2400	2400	2400	0
239	20240911	163600	196077000	2400	2400	2400	2400	0
240	20240911	163500	196077000	2400	2400	2400	2400	0
241	20240911	163400	196077000	2400	2400	2400	2400	0
242	20240911	163300	196077000	2400	2400	2400	2400	4684
243	20240911	163200	196077000	2400	2400	2400	2400	0
244	20240911	163100	196077000	2400	2400	2400	2400	0
245	20240911	163000	196077000	2400	2400	2400	2400	0
246	20240911	162900	196077000	2400	2400	2400	2400	0
247	20240911	162800	196077000	2400	2400	2400	2400	0
248	20240911	162700	196077000	2400	2400	2400	2400	0
249	20240911	162600	196077000	2400	2400	2400	2400	0
250	20240911	162500	196077000	2400	2400	2400	2400	0
251	20240911	162400	196077000	2400	2400	2400	2400	0
252	20240911	162300	196077000	2400	2400	2400	2400	0
253	20240911	162200	196077000	2400	2400	2400	2400	0
254	20240911	162100	196077000	2400	2400	2400	2400	0
255	20240911	162000	196077000	2400	2400	2400	2400	0
256	20240911	161900	196077000	2400	2400	2400	2400	0
257	20240911	161800	196077000	2400	2400	2400	2400	0
258	20240911	161700	196077000	2400	2400	2400	2400	0
259	20240911	161600	196077000	2400	2400	2400	2400	0
260	20240911	161500	196077000	2400	2400	2400	2400	0
261	20240911	161400	196077000	2400	2400	2400	2400	0
262	20240911	161300	196077000	2400	2400	2400	2400	0
263	20240911	161200	196077000	2400	2400	2400	2400	0
264	20240911	161100	196077000	2400	2400	2400	2400	0
265	20240911	161000	196077000	2400	2400	2400	2400	0
266	20240911	160900	196077000	2400	2400	2400	2400	0
267	20240911	160800	196077000	2400	2400	2400	2400	0
268	20240911	160700	196077000	2400	2400	2400	2400	0
269	20240911	160600	196077000	2400	2400	2400	2400	0
270	20240911	160500	196077000	2400	2400	2400	2400	0
271	20240911	160400	196077000	2400	2400	2400	2400	0
272	20240911	160300	196077000	2400	2400	2400	2400	4684
273	20240911	160200	196077000	2400	2400	2400	2400	0
274	20240911	160100	196077000	2400	2400	2400	2400	0
275	20240911	160000	196077000	2400	2400	2400	2400	0
276	20240911	155900	196077000	2400	2400	2400	2400	0
277	20240911	155800	196077000	2400	2400	2400	2400	0
278	20240911	155700	196077000	2400	2400	2400	2400	0
279	20240911	155600	196077000	2400	2400	2400	2400	0
280	20240911	155500	196077000	2400	2400	2400	2400	0
281	20240911	155400	196077000	2400	2400	2400	2400	0
282	20240911	155300	196077000	2400	2400	2400	2400	0
283	20240911	155200	196077000	2400	2400	2400	2400	0
284	20240911	155100	196077000	2400	2400	2400	2400	0
285	20240911	155000	196077000	2400	2400	2400	2400	0
286	20240911	154900	196077000	2400	2400	2400	2400	0
287	20240911	154800	196077000	2400	2400	2400	2400	0
288	20240911	154700	196077000	2400	2400	2400	2400	0
289	20240911	154600	196077000	2400	2400	2400	2400	0
290	20240911	154500	196077000	2400	2400	2400	2400	0
291	20240911	154400	196077000	2400	2400	2400	2400	0
292	20240911	154300	196077000	2400	2400	2400	2400	0
293	20240911	154200	196077000	2400	2400	2400	2400	0
294	20240911	154100	196077000	2400	2400	2400	2400	0
295	20240911	154000	196077000	2400	2400	2400	2400	0
296	20240911	153900	196077000	2400	2400	2400	2400	0
297	20240911	153800	196077000	2400	2400	2400	2400	0
298	20240911	153700	196077000	2400	2400	2400	2400	0
299	20240911	153600	196077000	2400	2400	2400	2400	0
300	20240911	153500	196077000	2400	2400	2400	2400	0
301	20240911	153400	196077000	2400	2400	2400	2400	0
302	20240911	153300	196077000	2400	2400	2400	2400	4684
303	20240911	153200	196077000	2400	2400	2400	2400	0
304	20240911	153100	196077000	2400	2400	2400	2400	0
305	20240911	153000	196077000	2400	2400	2400	2400	4684
306	20240911	152900	184835400	2415	2415	2415	2415	0
307	20240911	152800	184835400	2415	2415	2415	2415	0
308	20240911	152700	184835400	2415	2415	2415	2415	0
309	20240911	152600	184835400	2415	2415	2415	2415	0
310	20240911	152500	184835400	2415	2415	2415	2415	0
311	20240911	152400	184835400	2415	2415	2415	2415	0
312	20240911	152300	184835400	2415	2415	2415	2415	0
313	20240911	152200	184835400	2415	2415	2415	2415	0
314	20240911	152100	184835400	2415	2415	2415	2415	0
315	20240911	152000	184835400	2415	2415	2415	2415	0
316	20240911	151900	184835400	2415	2410	2415	2400	260
317	20240911	151800	184210265	2410	2410	2410	2410	38
318	20240911	151700	184118685	2415	2415	2415	2415	4
319	20240911	151600	184109025	2410	2410	2410	2410	612
320	20240911	151500	182634105	2410	2410	2410	2410	0
321	20240911	151400	182634105	2410	2410	2410	2410	0
322	20240911	151300	182634105	2410	2410	2410	2410	0
323	20240911	151200	182634105	2410	2410	2410	2410	0
324	20240911	151100	182634105	2410	2400	2410	2400	13
325	20240911	151000	182602815	2410	2410	2410	2410	8
326	20240911	150900	182583535	2415	2415	2415	2415	1
327	20240911	150800	182581120	2410	2410	2410	2410	0
328	20240911	150700	182581120	2410	2410	2415	2410	1035
329	20240911	150600	180086720	2410	2410	2410	2410	0
330	20240911	150500	180086720	2410	2410	2410	2410	12
331	20240911	150400	180057800	2400	2400	2400	2400	45
332	20240911	150300	179949800	2400	2400	2400	2400	0
333	20240911	150200	179949800	2400	2400	2400	2400	0
334	20240911	150100	179949800	2400	2410	2410	2400	767
335	20240911	150000	178105665	2410	2410	2410	2410	1
336	20240911	145900	178103255	2405	2415	2415	2405	1131
337	20240911	145800	175373160	2415	2415	2415	2415	1000
338	20240911	145700	172958160	2415	2415	2415	2415	10
339	20240911	145600	172934010	2415	2415	2415	2415	2
340	20240911	145500	172929180	2415	2415	2415	2415	0
341	20240911	145400	172929180	2415	2410	2415	2410	295
342	20240911	145300	172218220	2410	2410	2410	2410	370
343	20240911	145200	171326520	2410	2410	2410	2410	100
344	20240911	145100	171085520	2405	2405	2405	2405	17
345	20240911	145000	171044635	2405	2405	2405	2405	400
346	20240911	144900	170082635	2415	2415	2415	2415	0
347	20240911	144800	170082635	2415	2410	2415	2410	337
348	20240911	144700	169268960	2410	2410	2410	2410	0
349	20240911	144600	169268960	2410	2410	2410	2410	300
350	20240911	144500	168545960	2415	2415	2415	2415	10
351	20240911	144400	168521810	2415	2415	2415	2415	0
352	20240911	144300	168521810	2415	2415	2415	2415	0
353	20240911	144200	168521810	2415	2415	2415	2415	0
354	20240911	144100	168521810	2415	2415	2415	2415	0
355	20240911	144000	168521810	2415	2400	2415	2400	1059
356	20240911	143900	165973200	2395	2400	2400	2395	457
357	20240911	143800	164877700	2405	2405	2405	2405	301
358	20240911	143700	164153795	2405	2405	2405	2400	214
359	20240911	143600	163640125	2405	2405	2405	2405	1
360	20240911	143500	163637720	2405	2405	2405	2405	1
361	20240911	143400	163635315	2395	2390	2395	2390	381
362	20240911	143300	162723470	2395	2405	2405	2395	268
363	20240911	143200	162081185	2405	2405	2405	2405	2
364	20240911	143100	162076375	2405	2395	2405	2395	1001
365	20240911	143000	159678970	2395	2400	2400	2395	1814
366	20240911	142900	155325870	2405	2405	2405	2400	5712
367	20240911	142800	141600280	2410	2410	2410	2410	0
368	20240911	142700	141600280	2410	2410	2410	2410	1
369	20240911	142600	141597870	2410	2410	2410	2410	88
370	20240911	142500	141385790	2415	2410	2415	2410	13
371	20240911	142400	141354455	2410	2415	2415	2410	30
372	20240911	142300	141282150	2410	2410	2410	2410	44
373	20240911	142200	141176110	2410	2410	2410	2410	1
374	20240911	142100	141173700	2410	2410	2410	2410	300
375	20240911	142000	140450700	2405	2405	2405	2405	0
376	20240911	141900	140450700	2405	2405	2405	2405	132
377	20240911	141800	140133240	2405	2405	2405	2405	126
378	20240911	141700	139830210	2410	2405	2410	2405	132
379	20240911	141600	139512745	2405	2405	2405	2405	0
380	20240911	141500	139512745	2405	2410	2410	2405	146
381	20240911	141400	139161565	2410	2405	2410	2405	139
382	20240911	141300	138827245	2410	2410	2410	2410	3154
383	20240911	141200	131226105	2415	2410	2415	2410	691
384	20240911	141100	129560790	2415	2415	2415	2415	1
385	20240911	141000	129558375	2410	2410	2410	2410	137
386	20240911	140900	129228205	2410	2410	2410	2410	136
387	20240911	140800	128900445	2410	2410	2410	2410	0
388	20240911	140700	128900445	2410	2415	2415	2410	129
389	20240911	140600	128589535	2415	2415	2415	2410	155
390	20240911	140500	128215880	2415	2420	2420	2415	131
391	20240911	140400	127898930	2420	2420	2420	2420	1
392	20240911	140300	127896510	2410	2410	2410	2410	182
393	20240911	140200	127457890	2410	2410	2410	2410	0
394	20240911	140100	127457890	2410	2410	2410	2410	135
395	20240911	140000	127132540	2410	2415	2415	2410	143
396	20240911	135900	126787830	2415	2415	2415	2415	4
397	20240911	135800	126778170	2420	2410	2420	2410	3184
398	20240911	135700	119074220	2410	2415	2420	2410	7132
399	20240911	135600	101816950	2410	2410	2410	2410	50
400	20240911	135500	101696450	2410	2410	2410	2410	1126
401	20240911	135400	98982790	2420	2420	2420	2420	1
402	20240911	135300	98980370	2415	2415	2415	2415	0
403	20240911	135200	98980370	2415	2415	2415	2415	1
404	20240911	135100	98977955	2420	2420	2420	2420	0
405	20240911	135000	98977955	2420	2420	2420	2420	0
406	20240911	134900	98977955	2420	2420	2420	2420	0
407	20240911	134800	98977955	2420	2420	2420	2420	0
408	20240911	134700	98977955	2420	2420	2420	2420	0
409	20240911	134600	98977955	2420	2420	2420	2420	1
410	20240911	134500	98975535	2410	2410	2410	2410	134
411	20240911	134400	98652595	2420	2420	2420	2420	4
412	20240911	134300	98642915	2415	2415	2415	2415	100
413	20240911	134200	98401415	2410	2415	2415	2410	2574
414	20240911	134100	92187160	2415	2415	2415	2415	56
415	20240911	134000	92051920	2425	2425	2425	2425	0
416	20240911	133900	92051920	2425	2425	2425	2425	1
417	20240911	133800	92049495	2415	2415	2415	2415	50
418	20240911	133700	91928745	2415	2420	2420	2415	2586
419	20240911	133600	85672635	2430	2430	2430	2430	0
420	20240911	133500	85672635	2430	2430	2430	2430	0
421	20240911	133400	85672635	2430	2430	2430	2430	0
422	20240911	133300	85672635	2430	2430	2430	2430	0
423	20240911	133200	85672635	2430	2430	2430	2430	0
424	20240911	133100	85672635	2430	2430	2430	2430	0
425	20240911	133000	85672635	2430	2430	2430	2430	0
426	20240911	132900	85672635	2430	2430	2430	2430	0
427	20240911	132800	85672635	2430	2430	2430	2430	0
428	20240911	132700	85672635	2430	2430	2430	2430	0
429	20240911	132600	85672635	2430	2430	2430	2430	0
430	20240911	132500	85672635	2430	2430	2430	2430	0
431	20240911	132400	85672635	2430	2430	2430	2430	0
432	20240911	132300	85672635	2430	2430	2430	2430	44
433	20240911	132200	85565715	2425	2425	2425	2425	0
434	20240911	132100	85565715	2425	2425	2425	2425	562
435	20240911	132000	84202865	2425	2425	2425	2425	0
436	20240911	131900	84202865	2425	2425	2425	2425	0
437	20240911	131800	84202865	2425	2425	2425	2425	0
438	20240911	131700	84202865	2425	2425	2425	2425	0
439	20240911	131600	84202865	2425	2425	2425	2425	10
440	20240911	131500	84178615	2430	2430	2430	2430	3
441	20240911	131400	84171325	2425	2430	2430	2425	22
442	20240911	131300	84117875	2430	2430	2430	2430	0
443	20240911	131200	84117875	2430	2430	2430	2430	0
444	20240911	131100	84117875	2430	2430	2430	2430	1
445	20240911	131000	84115445	2430	2430	2430	2430	0
446	20240911	130900	84115445	2430	2430	2430	2430	2
447	20240911	130800	84110585	2430	2430	2430	2430	0
448	20240911	130700	84110585	2430	2430	2430	2430	25
449	20240911	130600	84049835	2430	2430	2435	2430	740
450	20240911	130500	82249050	2420	2420	2420	2420	20
451	20240911	130400	82200650	2420	2420	2420	2420	300
452	20240911	130300	81474650	2430	2430	2430	2430	0
453	20240911	130200	81474650	2430	2430	2430	2430	0
454	20240911	130100	81474650	2430	2430	2430	2430	1
455	20240911	130000	81472220	2420	2420	2420	2420	0
456	20240911	125900	81472220	2420	2425	2425	2420	41
457	20240911	125800	81372990	2430	2430	2430	2430	0
458	20240911	125700	81372990	2430	2430	2430	2430	0
459	20240911	125600	81372990	2430	2430	2430	2430	18
460	20240911	125500	81329250	2430	2430	2430	2430	0
461	20240911	125400	81329250	2430	2430	2430	2430	0
462	20240911	125300	81329250	2430	2430	2430	2430	0
463	20240911	125200	81329250	2430	2430	2430	2430	0
464	20240911	125100	81329250	2430	2430	2430	2430	0
465	20240911	125000	81329250	2430	2430	2430	2430	0
466	20240911	124900	81329250	2430	2430	2430	2430	2
467	20240911	124800	81324390	2430	2430	2430	2430	200
468	20240911	124700	80838390	2430	2430	2430	2430	0
469	20240911	124600	80838390	2430	2430	2430	2430	0
470	20240911	124500	80838390	2430	2430	2430	2430	0
471	20240911	124400	80838390	2430	2430	2430	2430	0
472	20240911	124300	80838390	2430	2430	2430	2430	0
473	20240911	124200	80838390	2430	2430	2430	2430	0
474	20240911	124100	80838390	2430	2430	2430	2430	0
475	20240911	124000	80838390	2430	2430	2430	2430	0
476	20240911	123900	80838390	2430	2430	2430	2430	0
477	20240911	123800	80838390	2430	2430	2430	2430	0
478	20240911	123700	80838390	2430	2430	2430	2430	1
479	20240911	123600	80835960	2430	2430	2430	2430	200
480	20240911	123500	80349960	2430	2430	2430	2430	0
481	20240911	123400	80349960	2430	2430	2430	2430	0
482	20240911	123300	80349960	2430	2430	2430	2430	0
483	20240911	123200	80349960	2430	2425	2430	2425	7
484	20240911	123100	80332980	2430	2430	2430	2430	0
485	20240911	123000	80332980	2430	2430	2430	2430	0
486	20240911	122900	80332980	2430	2430	2430	2430	0
487	20240911	122800	80332980	2430	2430	2430	2430	0
488	20240911	122700	80332980	2430	2430	2430	2430	6
489	20240911	122600	80318400	2430	2430	2430	2430	0
490	20240911	122500	80318400	2430	2430	2430	2430	1000
491	20240911	122400	77888400	2430	2430	2430	2430	0
492	20240911	122300	77888400	2430	2430	2430	2430	0
493	20240911	122200	77888400	2430	2430	2430	2430	0
494	20240911	122100	77888400	2430	2430	2430	2430	0
495	20240911	122000	77888400	2430	2430	2430	2430	5
496	20240911	121900	77876250	2430	2430	2430	2430	0
497	20240911	121800	77876250	2430	2430	2430	2430	0
498	20240911	121700	77876250	2430	2430	2430	2430	40
499	20240911	121600	77779050	2430	2430	2430	2430	1
500	20240911	121500	77776620	2420	2420	2420	2420	5
501	20240911	121400	77764520	2430	2430	2430	2430	1
502	20240911	121300	77762090	2420	2420	2420	2420	0
503	20240911	121200	77762090	2420	2420	2420	2420	16
504	20240911	121100	77723370	2420	2430	2430	2420	25
505	20240911	121000	77662860	2430	2430	2430	2430	1
506	20240911	120900	77660430	2430	2430	2430	2430	29
507	20240911	120800	77589960	2430	2430	2430	2430	300
508	20240911	120700	76860960	2430	2430	2430	2430	0
509	20240911	120600	76860960	2430	2430	2430	2430	1
510	20240911	120500	76858530	2425	2425	2425	2425	0
511	20240911	120400	76858530	2425	2425	2425	2425	0
512	20240911	120300	76858530	2425	2425	2425	2425	0
513	20240911	120200	76858530	2425	2425	2425	2425	0
514	20240911	120100	76858530	2425	2425	2425	2425	27
515	20240911	120000	76793055	2430	2430	2430	2430	2
516	20240911	115900	76788195	2430	2430	2430	2430	0
517	20240911	115800	76788195	2430	2430	2430	2430	1000
518	20240911	115700	74358195	2430	2430	2430	2430	0
519	20240911	115600	74358195	2430	2430	2430	2430	4
520	20240911	115500	74348475	2430	2425	2430	2425	151
521	20240911	115400	73982295	2425	2425	2425	2425	0
522	20240911	115300	73982295	2425	2425	2425	2425	0
523	20240911	115200	73982295	2425	2425	2425	2425	13
524	20240911	115100	73950770	2425	2425	2425	2425	41
525	20240911	115000	73851345	2425	2425	2425	2425	11
526	20240911	114900	73824670	2425	2425	2425	2425	0
527	20240911	114800	73824670	2425	2425	2425	2425	15
528	20240911	114700	73788295	2425	2425	2425	2425	0
529	20240911	114600	73788295	2425	2425	2425	2425	1
530	20240911	114500	73785870	2425	2425	2425	2425	0
531	20240911	114400	73785870	2425	2425	2425	2425	0
532	20240911	114300	73785870	2425	2425	2425	2425	2
533	20240911	114200	73781020	2425	2425	2425	2425	0
534	20240911	114100	73781020	2425	2425	2425	2425	0
535	20240911	114000	73781020	2425	2425	2425	2425	0
536	20240911	113900	73781020	2425	2425	2425	2425	0
537	20240911	113800	73781020	2425	2425	2425	2425	0
538	20240911	113700	73781020	2425	2425	2425	2425	0
539	20240911	113600	73781020	2425	2425	2425	2425	0
540	20240911	113500	73781020	2425	2425	2425	2425	150
541	20240911	113400	73417270	2425	2420	2425	2420	223
542	20240911	113300	72877110	2420	2420	2420	2420	225
543	20240911	113200	72332610	2420	2420	2420	2420	0
544	20240911	113100	72332610	2420	2425	2425	2420	137
545	20240911	113000	72001065	2420	2420	2420	2420	5
546	20240911	112900	71988965	2420	2420	2420	2420	0
547	20240911	112800	71988965	2420	2420	2420	2420	133
548	20240911	112700	71667105	2425	2425	2425	2425	0
549	20240911	112600	71667105	2425	2425	2425	2425	0
550	20240911	112500	71667105	2425	2425	2425	2425	0
551	20240911	112400	71667105	2425	2425	2425	2425	0
552	20240911	112300	71667105	2425	2425	2425	2420	266
553	20240911	112200	71022670	2425	2425	2425	2425	3
554	20240911	112100	71015395	2425	2425	2425	2425	4
555	20240911	112000	71005695	2420	2420	2420	2420	1027
556	20240911	111900	68520355	2420	2420	2425	2420	2078
557	20240911	111800	63491585	2420	2420	2420	2420	0
558	20240911	111700	63491585	2420	2420	2420	2420	80
559	20240911	111600	63297985	2420	2425	2425	2420	144
560	20240911	111500	62949425	2430	2430	2430	2430	0
561	20240911	111400	62949425	2430	2430	2430	2430	0
562	20240911	111300	62949425	2430	2425	2430	2425	7
563	20240911	111200	62932430	2425	2425	2425	2425	1
564	20240911	111100	62930005	2425	2425	2425	2425	0
565	20240911	111000	62930005	2425	2430	2430	2425	24
566	20240911	110900	62871770	2420	2420	2420	2420	125
567	20240911	110800	62569270	2420	2430	2430	2420	5216
568	20240911	110700	49919285	2435	2435	2435	2435	10
569	20240911	110600	49894935	2435	2425	2435	2425	553
570	20240911	110500	48553900	2435	2435	2435	2435	2
571	20240911	110400	48549030	2435	2435	2435	2435	0
572	20240911	110300	48549030	2435	2435	2435	2435	0
573	20240911	110200	48549030	2435	2420	2435	2420	201
574	20240911	110100	48062595	2420	2420	2420	2420	10
575	20240911	110000	48038395	2420	2420	2420	2420	3
576	20240911	105900	48031135	2420	2420	2420	2420	2
577	20240911	105800	48026295	2420	2425	2425	2415	139
578	20240911	105700	47690585	2415	2415	2415	2415	0
579	20240911	105600	47690585	2415	2415	2415	2415	6
580	20240911	105500	47676095	2415	2425	2425	2415	183
581	20240911	105400	47233650	2435	2435	2435	2435	0
582	20240911	105300	47233650	2435	2435	2435	2435	2
583	20240911	105200	47228780	2435	2435	2435	2435	3
584	20240911	105100	47221475	2435	2435	2435	2435	0
585	20240911	105000	47221475	2435	2420	2435	2420	60
586	20240911	104900	47076170	2420	2420	2420	2420	0
587	20240911	104800	47076170	2420	2415	2420	2415	333
588	20240911	104700	46270975	2420	2420	2420	2420	1
589	20240911	104600	46268555	2415	2415	2415	2415	0
590	20240911	104500	46268555	2415	2415	2415	2415	128
591	20240911	104400	45959435	2415	2415	2415	2415	136
592	20240911	104300	45630995	2415	2415	2415	2415	3
593	20240911	104200	45623750	2415	2415	2415	2415	0
594	20240911	104100	45623750	2415	2420	2425	2415	2304
595	20240911	104000	40059420	2425	2425	2425	2425	4
596	20240911	103900	40049720	2425	2420	2425	2420	295
597	20240911	103800	39335770	2425	2425	2425	2425	10
598	20240911	103700	39311520	2425	2425	2425	2425	0
599	20240911	103600	39311520	2425	2420	2425	2420	384
600	20240911	103500	38382235	2420	2420	2420	2420	4684
601	20240911	103400	27046955	2420	2420	2420	2420	349
602	20240911	103300	26202375	2420	2425	2425	2420	2164
603	20240911	103200	20963245	2440	2440	2440	2440	0
604	20240911	103100	20963245	2440	2430	2440	2430	157
605	20240911	103000	20581725	2430	2430	2430	2430	1
606	20240911	102900	20579295	2430	2430	2430	2430	1
607	20240911	102800	20576865	2430	2430	2430	2430	5
608	20240911	102700	20564715	2440	2440	2440	2440	1
609	20240911	102600	20562275	2440	2440	2440	2440	0
610	20240911	102500	20562275	2440	2435	2440	2425	1001
611	20240911	102400	18133155	2440	2440	2440	2440	2
612	20240911	102300	18128275	2440	2440	2440	2440	1
613	20240911	102200	18125835	2440	2440	2440	2440	60
614	20240911	102100	17979435	2440	2440	2440	2440	6
615	20240911	102000	17964795	2440	2440	2440	2440	0
616	20240911	101900	17964795	2440	2440	2440	2440	0
617	20240911	101800	17964795	2440	2440	2440	2440	30
618	20240911	101700	17891595	2440	2440	2440	2440	0
619	20240911	101600	17891595	2440	2435	2440	2435	81
620	20240911	101500	17694355	2435	2435	2435	2435	103
621	20240911	101400	17443550	2435	2435	2435	2435	8
622	20240911	101300	17424070	2430	2435	2435	2430	2
623	20240911	101200	17419205	2435	2440	2440	2430	166
624	20240911	101100	17015625	2435	2435	2440	2435	5
625	20240911	101000	17003435	2440	2435	2440	2435	121
626	20240911	100900	16708795	2435	2435	2435	2435	120
627	20240911	100800	16416595	2440	2440	2440	2440	0
628	20240911	100700	16416595	2440	2440	2440	2440	0
629	20240911	100600	16416595	2440	2440	2440	2440	1
630	20240911	100500	16414155	2440	2440	2440	2440	4
631	20240911	100400	16404395	2440	2440	2440	2440	6
632	20240911	100300	16389755	2440	2440	2440	2440	25
633	20240911	100200	16328755	2440	2440	2440	2440	0
634	20240911	100100	16328755	2440	2440	2440	2430	537
635	20240911	100000	15023800	2440	2440	2440	2440	10
636	20240911	095900	14999400	2440	2440	2440	2440	0
637	20240911	095800	14999400	2440	2440	2440	2440	0
638	20240911	095700	14999400	2440	2440	2440	2440	0
639	20240911	095600	14999400	2440	2440	2440	2440	30
640	20240911	095500	14926200	2440	2440	2440	2440	10
641	20240911	095400	14901800	2440	2440	2440	2440	0
642	20240911	095300	14901800	2440	2440	2440	2440	0
643	20240911	095200	14901800	2440	2440	2440	2440	0
644	20240911	095100	14901800	2440	2440	2440	2435	73
645	20240911	095000	14724035	2440	2445	2445	2430	801
646	20240911	094900	12773260	2450	2450	2450	2450	2
647	20240911	094800	12768360	2450	2450	2450	2450	3
648	20240911	094700	12761010	2440	2440	2440	2440	0
649	20240911	094600	12761010	2440	2450	2450	2440	896
650	20240911	094500	10572865	2455	2455	2455	2455	1
651	20240911	094400	10570410	2450	2450	2450	2450	44
652	20240911	094300	10462610	2455	2455	2455	2455	0
653	20240911	094200	10462610	2455	2450	2455	2450	1328
654	20240911	094100	7204645	2450	2450	2450	2450	5
655	20240911	094000	7192395	2450	2450	2450	2450	87
656	20240911	093900	6979245	2450	2450	2450	2450	212
657	20240911	093800	6459845	2450	2450	2450	2450	14
658	20240911	093700	6425545	2450	2450	2450	2450	0
659	20240911	093600	6425545	2450	2450	2450	2450	207
660	20240911	093500	5918395	2450	2450	2450	2450	6
661	20240911	093400	5903695	2450	2450	2450	2450	54
662	20240911	093300	5771395	2450	2450	2450	2450	7
663	20240911	093200	5754245	2450	2450	2450	2450	0
664	20240911	093100	5754245	2450	2450	2450	2450	132
665	20240911	093000	5430845	2455	2455	2455	2455	46
666	20240911	092900	5317915	2455	2455	2455	2455	0
667	20240911	092800	5317915	2455	2455	2455	2455	0
668	20240911	092700	5317915	2455	2455	2455	2455	0
669	20240911	092600	5317915	2455	2455	2455	2455	1
670	20240911	092500	5315460	2455	2455	2455	2455	506
671	20240911	092400	4073230	2455	2455	2455	2455	118
672	20240911	092300	3783540	2455	2455	2455	2455	4
673	20240911	092200	3773720	2455	2455	2455	2455	0
674	20240911	092100	3773720	2455	2455	2455	2455	0
675	20240911	092000	3773720	2455	2450	2455	2450	32
676	20240911	091900	3695200	2450	2450	2450	2450	222
677	20240911	091800	3151300	2450	2450	2450	2450	21
678	20240911	091700	3099850	2450	2450	2450	2450	10
679	20240911	091600	3075350	2450	2450	2450	2450	36
680	20240911	091500	2987150	2450	2450	2450	2450	0
681	20240911	091400	2987150	2450	2450	2450	2450	307
682	20240911	091300	2235000	2450	2450	2450	2450	23
683	20240911	091200	2178650	2450	2450	2450	2450	138
684	20240911	091100	1840550	2450	2450	2450	2450	1
685	20240911	091000	1838100	2455	2455	2455	2455	0
686	20240911	090900	1838100	2455	2455	2455	2455	0
687	20240911	090800	1838100	2455	2455	2455	2455	0
688	20240911	090700	1838100	2455	2455	2455	2455	2
689	20240911	090600	1833190	2455	2455	2455	2455	1
690	20240911	090500	1830735	2455	2450	2455	2450	2
691	20240911	090400	1825830	2440	2440	2440	2440	0
692	20240911	090300	1825830	2440	2440	2440	2440	1
693	20240911	090200	1823390	2455	2455	2455	2455	210
694	20240911	090100	1307840	2440	2440	2440	2440	0
695	20240911	090000	1307840	2440	2440	2440	2440	536