KissMeData/347700/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	211000	188697175	2670	2670	2670	2670	10093
3	20240911	210900	188697175	2670	2670	2670	2670	0
4	20240911	210800	188697175	2670	2670	2670	2670	0
5	20240911	210700	188697175	2670	2670	2670	2670	0
6	20240911	210600	188697175	2670	2670	2670	2670	0
7	20240911	210500	188697175	2670	2670	2670	2670	0
8	20240911	210400	188697175	2670	2670	2670	2670	0
9	20240911	210300	188697175	2670	2670	2670	2670	0
10	20240911	210200	188697175	2670	2670	2670	2670	0
11	20240911	210100	188697175	2670	2670	2670	2670	0
12	20240911	210000	188697175	2670	2670	2670	2670	0
13	20240911	205900	188697175	2670	2670	2670	2670	0
14	20240911	205800	188697175	2670	2670	2670	2670	0
15	20240911	205700	188697175	2670	2670	2670	2670	0
16	20240911	205600	188697175	2670	2670	2670	2670	0
17	20240911	205500	188697175	2670	2670	2670	2670	0
18	20240911	205400	188697175	2670	2670	2670	2670	0
19	20240911	205300	188697175	2670	2670	2670	2670	0
20	20240911	205200	188697175	2670	2670	2670	2670	0
21	20240911	205100	188697175	2670	2670	2670	2670	0
22	20240911	205000	188697175	2670	2670	2670	2670	0
23	20240911	204900	188697175	2670	2670	2670	2670	0
24	20240911	204800	188697175	2670	2670	2670	2670	0
25	20240911	204700	188697175	2670	2670	2670	2670	0
26	20240911	204600	188697175	2670	2670	2670	2670	0
27	20240911	204500	188697175	2670	2670	2670	2670	0
28	20240911	204400	188697175	2670	2670	2670	2670	0
29	20240911	204300	188697175	2670	2670	2670	2670	0
30	20240911	204200	188697175	2670	2670	2670	2670	0
31	20240911	204100	188697175	2670	2670	2670	2670	0
32	20240911	204000	188697175	2670	2670	2670	2670	10093
33	20240911	203900	188697175	2670	2670	2670	2670	0
34	20240911	203800	188697175	2670	2670	2670	2670	0
35	20240911	203700	188697175	2670	2670	2670	2670	0
36	20240911	203600	188697175	2670	2670	2670	2670	0
37	20240911	203500	188697175	2670	2670	2670	2670	0
38	20240911	203400	188697175	2670	2670	2670	2670	0
39	20240911	203300	188697175	2670	2670	2670	2670	0
40	20240911	203200	188697175	2670	2670	2670	2670	0
41	20240911	203100	188697175	2670	2670	2670	2670	0
42	20240911	203000	188697175	2670	2670	2670	2670	0
43	20240911	202900	188697175	2670	2670	2670	2670	0
44	20240911	202800	188697175	2670	2670	2670	2670	0
45	20240911	202700	188697175	2670	2670	2670	2670	0
46	20240911	202600	188697175	2670	2670	2670	2670	0
47	20240911	202500	188697175	2670	2670	2670	2670	0
48	20240911	202400	188697175	2670	2670	2670	2670	0
49	20240911	202300	188697175	2670	2670	2670	2670	0
50	20240911	202200	188697175	2670	2670	2670	2670	0
51	20240911	202100	188697175	2670	2670	2670	2670	0
52	20240911	202000	188697175	2670	2670	2670	2670	0
53	20240911	201900	188697175	2670	2670	2670	2670	0
54	20240911	201800	188697175	2670	2670	2670	2670	0
55	20240911	201700	188697175	2670	2670	2670	2670	0
56	20240911	201600	188697175	2670	2670	2670	2670	0
57	20240911	201500	188697175	2670	2670	2670	2670	0
58	20240911	201400	188697175	2670	2670	2670	2670	0
59	20240911	201300	188697175	2670	2670	2670	2670	0
60	20240911	201200	188697175	2670	2670	2670	2670	0
61	20240911	201100	188697175	2670	2670	2670	2670	0
62	20240911	201000	188697175	2670	2670	2670	2670	10093
63	20240911	200900	188697175	2670	2670	2670	2670	0
64	20240911	200800	188697175	2670	2670	2670	2670	0
65	20240911	200700	188697175	2670	2670	2670	2670	0
66	20240911	200600	188697175	2670	2670	2670	2670	0
67	20240911	200500	188697175	2670	2670	2670	2670	0
68	20240911	200400	188697175	2670	2670	2670	2670	0
69	20240911	200300	188697175	2670	2670	2670	2670	0
70	20240911	200200	188697175	2670	2670	2670	2670	0
71	20240911	200100	188697175	2670	2670	2670	2670	0
72	20240911	200000	188697175	2670	2670	2670	2670	0
73	20240911	195900	188697175	2670	2670	2670	2670	0
74	20240911	195800	188697175	2670	2670	2670	2670	0
75	20240911	195700	188697175	2670	2670	2670	2670	0
76	20240911	195600	188697175	2670	2670	2670	2670	0
77	20240911	195500	188697175	2670	2670	2670	2670	0
78	20240911	195400	188697175	2670	2670	2670	2670	0
79	20240911	195300	188697175	2670	2670	2670	2670	0
80	20240911	195200	188697175	2670	2670	2670	2670	0
81	20240911	195100	188697175	2670	2670	2670	2670	0
82	20240911	195000	188697175	2670	2670	2670	2670	0
83	20240911	194900	188697175	2670	2670	2670	2670	0
84	20240911	194800	188697175	2670	2670	2670	2670	0
85	20240911	194700	188697175	2670	2670	2670	2670	0
86	20240911	194600	188697175	2670	2670	2670	2670	0
87	20240911	194500	188697175	2670	2670	2670	2670	0
88	20240911	194400	188697175	2670	2670	2670	2670	0
89	20240911	194300	188697175	2670	2670	2670	2670	0
90	20240911	194200	188697175	2670	2670	2670	2670	0
91	20240911	194100	188697175	2670	2670	2670	2670	0
92	20240911	194000	188697175	2670	2670	2670	2670	10093
93	20240911	193900	188697175	2670	2670	2670	2670	0
94	20240911	193800	188697175	2670	2670	2670	2670	0
95	20240911	193700	188697175	2670	2670	2670	2670	0
96	20240911	193600	188697175	2670	2670	2670	2670	0
97	20240911	193500	188697175	2670	2670	2670	2670	0
98	20240911	193400	188697175	2670	2670	2670	2670	0
99	20240911	193300	188697175	2670	2670	2670	2670	0
100	20240911	193200	188697175	2670	2670	2670	2670	0
101	20240911	193100	188697175	2670	2670	2670	2670	0
102	20240911	193000	188697175	2670	2670	2670	2670	0
103	20240911	192900	188697175	2670	2670	2670	2670	0
104	20240911	192800	188697175	2670	2670	2670	2670	0
105	20240911	192700	188697175	2670	2670	2670	2670	0
106	20240911	192600	188697175	2670	2670	2670	2670	0
107	20240911	192500	188697175	2670	2670	2670	2670	0
108	20240911	192400	188697175	2670	2670	2670	2670	0
109	20240911	192300	188697175	2670	2670	2670	2670	0
110	20240911	192200	188697175	2670	2670	2670	2670	0
111	20240911	192100	188697175	2670	2670	2670	2670	0
112	20240911	192000	188697175	2670	2670	2670	2670	0
113	20240911	191900	188697175	2670	2670	2670	2670	0
114	20240911	191800	188697175	2670	2670	2670	2670	0
115	20240911	191700	188697175	2670	2670	2670	2670	0
116	20240911	191600	188697175	2670	2670	2670	2670	0
117	20240911	191500	188697175	2670	2670	2670	2670	0
118	20240911	191400	188697175	2670	2670	2670	2670	0
119	20240911	191300	188697175	2670	2670	2670	2670	0
120	20240911	191200	188697175	2670	2670	2670	2670	0
121	20240911	191100	188697175	2670	2670	2670	2670	0
122	20240911	191000	188697175	2670	2670	2670	2670	10093
123	20240911	190900	188697175	2670	2670	2670	2670	0
124	20240911	190800	188697175	2670	2670	2670	2670	0
125	20240911	190700	188697175	2670	2670	2670	2670	0
126	20240911	190600	188697175	2670	2670	2670	2670	0
127	20240911	190500	188697175	2670	2670	2670	2670	0
128	20240911	190400	188697175	2670	2670	2670	2670	0
129	20240911	190300	188697175	2670	2670	2670	2670	0
130	20240911	190200	188697175	2670	2670	2670	2670	0
131	20240911	190100	188697175	2670	2670	2670	2670	0
132	20240911	190000	188697175	2670	2670	2670	2670	0
133	20240911	185900	188697175	2670	2670	2670	2670	0
134	20240911	185800	188697175	2670	2670	2670	2670	0
135	20240911	185700	188697175	2670	2670	2670	2670	0
136	20240911	185600	188697175	2670	2670	2670	2670	0
137	20240911	185500	188697175	2670	2670	2670	2670	0
138	20240911	185400	188697175	2670	2670	2670	2670	0
139	20240911	185300	188697175	2670	2670	2670	2670	0
140	20240911	185200	188697175	2670	2670	2670	2670	0
141	20240911	185100	188697175	2670	2670	2670	2670	0
142	20240911	185000	188697175	2670	2670	2670	2670	0
143	20240911	184900	188697175	2670	2670	2670	2670	0
144	20240911	184800	188697175	2670	2670	2670	2670	0
145	20240911	184700	188697175	2670	2670	2670	2670	0
146	20240911	184600	188697175	2670	2670	2670	2670	0
147	20240911	184500	188697175	2670	2670	2670	2670	0
148	20240911	184400	188697175	2670	2670	2670	2670	0
149	20240911	184300	188697175	2670	2670	2670	2670	0
150	20240911	184200	188697175	2670	2670	2670	2670	0
151	20240911	184100	188697175	2670	2670	2670	2670	0
152	20240911	184000	188697175	2670	2670	2670	2670	10093
153	20240911	183900	188697175	2670	2670	2670	2670	0
154	20240911	183800	188697175	2670	2670	2670	2670	0
155	20240911	183700	188697175	2670	2670	2670	2670	0
156	20240911	183600	188697175	2670	2670	2670	2670	0
157	20240911	183500	188697175	2670	2670	2670	2670	0
158	20240911	183400	188697175	2670	2670	2670	2670	0
159	20240911	183300	188697175	2670	2670	2670	2670	0
160	20240911	183200	188697175	2670	2670	2670	2670	0
161	20240911	183100	188697175	2670	2670	2670	2670	0
162	20240911	183000	188697175	2670	2670	2670	2670	0
163	20240911	182900	188697175	2670	2670	2670	2670	0
164	20240911	182800	188697175	2670	2670	2670	2670	0
165	20240911	182700	188697175	2670	2670	2670	2670	0
166	20240911	182600	188697175	2670	2670	2670	2670	0
167	20240911	182500	188697175	2670	2670	2670	2670	0
168	20240911	182400	188697175	2670	2670	2670	2670	0
169	20240911	182300	188697175	2670	2670	2670	2670	0
170	20240911	182200	188697175	2670	2670	2670	2670	0
171	20240911	182100	188697175	2670	2670	2670	2670	0
172	20240911	182000	188697175	2670	2670	2670	2670	0
173	20240911	181900	188697175	2670	2670	2670	2670	0
174	20240911	181800	188697175	2670	2670	2670	2670	0
175	20240911	181700	188697175	2670	2670	2670	2670	0
176	20240911	181600	188697175	2670	2670	2670	2670	0
177	20240911	181500	188697175	2670	2670	2670	2670	0
178	20240911	181400	188697175	2670	2670	2670	2670	0
179	20240911	181300	188697175	2670	2670	2670	2670	0
180	20240911	181200	188697175	2670	2670	2670	2670	0
181	20240911	181100	188697175	2670	2670	2670	2670	0
182	20240911	181000	188697175	2670	2670	2670	2670	10093
183	20240911	180900	188697175	2670	2670	2670	2670	0
184	20240911	180800	188697175	2670	2670	2670	2670	0
185	20240911	180700	188697175	2670	2670	2670	2670	0
186	20240911	180600	188697175	2670	2670	2670	2670	0
187	20240911	180500	188697175	2670	2670	2670	2670	0
188	20240911	180400	188697175	2670	2670	2670	2670	0
189	20240911	180300	188697175	2670	2670	2670	2670	0
190	20240911	180200	188697175	2670	2670	2670	2670	0
191	20240911	180100	188697175	2670	2670	2670	2670	0
192	20240911	180000	188697175	2670	2670	2670	2670	0
193	20240911	175900	188697175	2670	2670	2670	2670	0
194	20240911	175800	188697175	2670	2670	2670	2670	0
195	20240911	175700	188697175	2670	2670	2670	2670	0
196	20240911	175600	188697175	2670	2670	2670	2670	0
197	20240911	175500	188697175	2670	2670	2670	2670	0
198	20240911	175400	188697175	2670	2670	2670	2670	0
199	20240911	175300	188697175	2670	2670	2670	2670	0
200	20240911	175200	188697175	2670	2670	2670	2670	0
201	20240911	175100	188697175	2670	2670	2670	2670	0
202	20240911	175000	188697175	2670	2670	2670	2670	0
203	20240911	174900	188697175	2670	2670	2670	2670	0
204	20240911	174800	188697175	2670	2670	2670	2670	0
205	20240911	174700	188697175	2670	2670	2670	2670	0
206	20240911	174600	188697175	2670	2670	2670	2670	0
207	20240911	174500	188697175	2670	2670	2670	2670	0
208	20240911	174400	188697175	2670	2670	2670	2670	0
209	20240911	174300	188697175	2670	2670	2670	2670	0
210	20240911	174200	188697175	2670	2670	2670	2670	0
211	20240911	174100	188697175	2670	2670	2670	2670	0
212	20240911	174000	188697175	2670	2670	2670	2670	10093
213	20240911	173900	188697175	2670	2670	2670	2670	0
214	20240911	173800	188697175	2670	2670	2670	2670	0
215	20240911	173700	188697175	2670	2670	2670	2670	0
216	20240911	173600	188697175	2670	2670	2670	2670	0
217	20240911	173500	188697175	2670	2670	2670	2670	0
218	20240911	173400	188697175	2670	2670	2670	2670	0
219	20240911	173300	188697175	2670	2670	2670	2670	0
220	20240911	173200	188697175	2670	2670	2670	2670	0
221	20240911	173100	188697175	2670	2670	2670	2670	0
222	20240911	173000	188697175	2670	2670	2670	2670	0
223	20240911	172900	188697175	2670	2670	2670	2670	0
224	20240911	172800	188697175	2670	2670	2670	2670	0
225	20240911	172700	188697175	2670	2670	2670	2670	0
226	20240911	172600	188697175	2670	2670	2670	2670	0
227	20240911	172500	188697175	2670	2670	2670	2670	0
228	20240911	172400	188697175	2670	2670	2670	2670	0
229	20240911	172300	188697175	2670	2670	2670	2670	0
230	20240911	172200	188697175	2670	2670	2670	2670	0
231	20240911	172100	188697175	2670	2670	2670	2670	0
232	20240911	172000	188697175	2670	2670	2670	2670	0
233	20240911	171900	188697175	2670	2670	2670	2670	0
234	20240911	171800	188697175	2670	2670	2670	2670	0
235	20240911	171700	188697175	2670	2670	2670	2670	0
236	20240911	171600	188697175	2670	2670	2670	2670	0
237	20240911	171500	188697175	2670	2670	2670	2670	0
238	20240911	171400	188697175	2670	2670	2670	2670	0
239	20240911	171300	188697175	2670	2670	2670	2670	0
240	20240911	171200	188697175	2670	2670	2670	2670	0
241	20240911	171100	188697175	2670	2670	2670	2670	0
242	20240911	171000	188697175	2670	2670	2670	2670	10093
243	20240911	170900	188697175	2670	2670	2670	2670	0
244	20240911	170800	188697175	2670	2670	2670	2670	0
245	20240911	170700	188697175	2670	2670	2670	2670	0
246	20240911	170600	188697175	2670	2670	2670	2670	0
247	20240911	170500	188697175	2670	2670	2670	2670	0
248	20240911	170400	188697175	2670	2670	2670	2670	0
249	20240911	170300	188697175	2670	2670	2670	2670	0
250	20240911	170200	188697175	2670	2670	2670	2670	0
251	20240911	170100	188697175	2670	2670	2670	2670	0
252	20240911	170000	188697175	2670	2670	2670	2670	0
253	20240911	165900	188697175	2670	2670	2670	2670	0
254	20240911	165800	188697175	2670	2670	2670	2670	0
255	20240911	165700	188697175	2670	2670	2670	2670	0
256	20240911	165600	188697175	2670	2670	2670	2670	0
257	20240911	165500	188697175	2670	2670	2670	2670	0
258	20240911	165400	188697175	2670	2670	2670	2670	0
259	20240911	165300	188697175	2670	2670	2670	2670	0
260	20240911	165200	188697175	2670	2670	2670	2670	0
261	20240911	165100	188697175	2670	2670	2670	2670	0
262	20240911	165000	188697175	2670	2670	2670	2670	0
263	20240911	164900	188697175	2670	2670	2670	2670	0
264	20240911	164800	188697175	2670	2670	2670	2670	0
265	20240911	164700	188697175	2670	2670	2670	2670	0
266	20240911	164600	188697175	2670	2670	2670	2670	0
267	20240911	164500	188697175	2670	2670	2670	2670	0
268	20240911	164400	188697175	2670	2670	2670	2670	0
269	20240911	164300	188697175	2670	2670	2670	2670	0
270	20240911	164200	188697175	2670	2670	2670	2670	0
271	20240911	164100	188697175	2670	2670	2670	2670	0
272	20240911	164000	188697175	2670	2670	2670	2670	10093
273	20240911	163900	188697175	2670	2670	2670	2670	0
274	20240911	163800	188697175	2670	2670	2670	2670	0
275	20240911	163700	188697175	2670	2670	2670	2670	0
276	20240911	163600	188697175	2670	2670	2670	2670	0
277	20240911	163500	188697175	2670	2670	2670	2670	0
278	20240911	163400	188697175	2670	2670	2670	2670	0
279	20240911	163300	188697175	2670	2670	2670	2670	0
280	20240911	163200	188697175	2670	2670	2670	2670	0
281	20240911	163100	188697175	2670	2670	2670	2670	0
282	20240911	163000	188697175	2670	2670	2670	2670	0
283	20240911	162900	188697175	2670	2670	2670	2670	0
284	20240911	162800	188697175	2670	2670	2670	2670	0
285	20240911	162700	188697175	2670	2670	2670	2670	0
286	20240911	162600	188697175	2670	2670	2670	2670	0
287	20240911	162500	188697175	2670	2670	2670	2670	0
288	20240911	162400	188697175	2670	2670	2670	2670	0
289	20240911	162300	188697175	2670	2670	2670	2670	0
290	20240911	162200	188697175	2670	2670	2670	2670	0
291	20240911	162100	188697175	2670	2670	2670	2670	0
292	20240911	162000	188697175	2670	2670	2670	2670	0
293	20240911	161900	188697175	2670	2670	2670	2670	0
294	20240911	161800	188697175	2670	2670	2670	2670	0
295	20240911	161700	188697175	2670	2670	2670	2670	0
296	20240911	161600	188697175	2670	2670	2670	2670	0
297	20240911	161500	188697175	2670	2670	2670	2670	0
298	20240911	161400	188697175	2670	2670	2670	2670	0
299	20240911	161300	188697175	2670	2670	2670	2670	0
300	20240911	161200	188697175	2670	2670	2670	2670	0
301	20240911	161100	188697175	2670	2670	2670	2670	0
302	20240911	161000	188697175	2670	2670	2670	2670	10093
303	20240911	160900	188697175	2670	2670	2670	2670	0
304	20240911	160800	188697175	2670	2670	2670	2670	0
305	20240911	160700	188697175	2670	2670	2670	2670	0
306	20240911	160600	188697175	2670	2670	2670	2670	0
307	20240911	160500	188697175	2670	2670	2670	2670	0
308	20240911	160400	188697175	2670	2670	2670	2670	0
309	20240911	160300	188697175	2670	2670	2670	2670	0
310	20240911	160200	188697175	2670	2670	2670	2670	0
311	20240911	160100	188697175	2670	2670	2670	2670	0
312	20240911	160000	188697175	2670	2670	2670	2670	0
313	20240911	155900	188697175	2670	2670	2670	2670	0
314	20240911	155800	188697175	2670	2670	2670	2670	0
315	20240911	155700	188697175	2670	2670	2670	2670	0
316	20240911	155600	188697175	2670	2670	2670	2670	0
317	20240911	155500	188697175	2670	2670	2670	2670	0
318	20240911	155400	188697175	2670	2670	2670	2670	0
319	20240911	155300	188697175	2670	2670	2670	2670	0
320	20240911	155200	188697175	2670	2670	2670	2670	0
321	20240911	155100	188697175	2670	2670	2670	2670	0
322	20240911	155000	188697175	2670	2670	2670	2670	0
323	20240911	154900	188697175	2670	2670	2670	2670	0
324	20240911	154800	188697175	2670	2670	2670	2670	0
325	20240911	154700	188697175	2670	2670	2670	2670	0
326	20240911	154600	188697175	2670	2670	2670	2670	0
327	20240911	154500	188697175	2670	2670	2670	2670	0
328	20240911	154400	188697175	2670	2670	2670	2670	0
329	20240911	154300	188697175	2670	2670	2670	2670	0
330	20240911	154200	188697175	2670	2670	2670	2670	0
331	20240911	154100	188697175	2670	2670	2670	2670	0
332	20240911	154000	188697175	2670	2670	2670	2670	10093
333	20240911	153900	188697175	2670	2670	2670	2670	0
334	20240911	153800	188697175	2670	2670	2670	2670	0
335	20240911	153700	188697175	2670	2670	2670	2670	0
336	20240911	153600	188697175	2670	2670	2670	2670	0
337	20240911	153500	188697175	2670	2670	2670	2670	0
338	20240911	153400	188697175	2670	2670	2670	2670	0
339	20240911	153300	188697175	2670	2670	2670	2670	0
340	20240911	153200	188697175	2670	2670	2670	2670	0
341	20240911	153100	188697175	2670	2670	2670	2670	0
342	20240911	153000	188697175	2670	2670	2670	2670	10093
343	20240911	152900	161748865	2775	2775	2775	2775	0
344	20240911	152800	161748865	2775	2775	2775	2775	0
345	20240911	152700	161748865	2775	2775	2775	2775	0
346	20240911	152600	161748865	2775	2775	2775	2775	0
347	20240911	152500	161748865	2775	2775	2775	2775	0
348	20240911	152400	161748865	2775	2775	2775	2775	0
349	20240911	152300	161748865	2775	2775	2775	2775	0
350	20240911	152200	161748865	2775	2775	2775	2775	0
351	20240911	152100	161748865	2775	2775	2775	2775	0
352	20240911	152000	161748865	2775	2775	2775	2775	0
353	20240911	151900	161748865	2775	2755	2775	2745	1511
354	20240911	151800	157558970	2755	2755	2775	2755	580
355	20240911	151700	155951070	2775	2775	2775	2770	1861
356	20240911	151600	150788600	2770	2770	2770	2770	700
357	20240911	151500	148849600	2770	2745	2770	2730	320
358	20240911	151400	147969565	2770	2755	2770	2730	312
359	20240911	151300	147109420	2750	2775	2775	2750	133
360	20240911	151200	146741170	2770	2770	2770	2770	50
361	20240911	151100	146602670	2775	2775	2775	2775	0
362	20240911	151000	146602670	2775	2740	2775	2740	2332
363	20240911	150900	140171965	2740	2740	2740	2740	2000
364	20240911	150800	134691965	2740	2730	2740	2730	551
365	20240911	150700	133182235	2725	2740	2740	2725	501
366	20240911	150600	131809510	2735	2735	2735	2735	0
367	20240911	150500	131809510	2735	2735	2735	2730	410
368	20240911	150400	130689570	2735	2735	2735	2735	0
369	20240911	150300	130689570	2735	2730	2735	2730	559
370	20240911	150200	129163295	2725	2725	2725	2725	758
371	20240911	150100	127097745	2725	2725	2725	2725	300
372	20240911	150000	126280245	2705	2705	2705	2705	0
373	20240911	145900	126280245	2705	2705	2705	2705	0
374	20240911	145800	126280245	2705	2705	2705	2705	0
375	20240911	145700	126280245	2705	2705	2705	2705	0
376	20240911	145600	126280245	2705	2705	2705	2705	0
377	20240911	145500	126280245	2705	2705	2705	2705	0
378	20240911	145400	126280245	2705	2705	2705	2705	22
379	20240911	145300	126220735	2705	2705	2705	2705	1
380	20240911	145200	126218030	2720	2720	2720	2720	0
381	20240911	145100	126218030	2720	2720	2720	2720	400
382	20240911	145000	125130030	2715	2715	2715	2715	64
383	20240911	144900	124956270	2725	2725	2725	2725	23
384	20240911	144800	124893595	2725	2725	2725	2725	100
385	20240911	144700	124621095	2715	2715	2715	2715	36
386	20240911	144600	124523355	2710	2710	2710	2710	798
387	20240911	144500	122360775	2705	2705	2705	2705	0
388	20240911	144400	122360775	2705	2725	2725	2700	6529
389	20240911	144300	104716430	2725	2725	2725	2725	0
390	20240911	144200	104716430	2725	2720	2725	2720	550
391	20240911	144100	103220275	2715	2715	2715	2715	0
392	20240911	144000	103220275	2715	2715	2715	2715	13
393	20240911	143900	103184980	2720	2715	2720	2715	100
394	20240911	143800	102912985	2715	2715	2715	2715	1
395	20240911	143700	102910270	2715	2715	2715	2715	0
396	20240911	143600	102910270	2715	2715	2715	2715	0
397	20240911	143500	102910270	2715	2715	2715	2715	0
398	20240911	143400	102910270	2715	2715	2715	2715	49
399	20240911	143300	102777235	2720	2725	2725	2720	116
400	20240911	143200	102461705	2725	2725	2725	2725	0
401	20240911	143100	102461705	2725	2725	2725	2725	0
402	20240911	143000	102461705	2725	2725	2725	2725	0
403	20240911	142900	102461705	2725	2725	2725	2725	200
404	20240911	142800	101916705	2720	2725	2725	2720	871
405	20240911	142700	99547470	2730	2730	2730	2730	0
406	20240911	142600	99547470	2730	2740	2740	2730	17
407	20240911	142500	99500980	2745	2745	2745	2745	0
408	20240911	142400	99500980	2745	2745	2745	2745	25
409	20240911	142300	99432355	2745	2745	2745	2745	404
410	20240911	142200	98323375	2745	2745	2745	2745	1
411	20240911	142100	98320630	2735	2735	2735	2735	0
412	20240911	142000	98320630	2735	2735	2735	2735	0
413	20240911	141900	98320630	2735	2735	2735	2735	2
414	20240911	141800	98315160	2730	2730	2730	2730	0
415	20240911	141700	98315160	2730	2730	2730	2730	0
416	20240911	141600	98315160	2730	2730	2730	2730	39
417	20240911	141500	98208690	2750	2750	2750	2750	0
418	20240911	141400	98208690	2750	2750	2750	2750	0
419	20240911	141300	98208690	2750	2750	2750	2750	0
420	20240911	141200	98208690	2750	2745	2750	2745	300
421	20240911	141100	97384745	2735	2735	2735	2735	0
422	20240911	141000	97384745	2735	2735	2735	2735	0
423	20240911	140900	97384745	2735	2735	2735	2735	0
424	20240911	140800	97384745	2735	2740	2740	2735	507
425	20240911	140700	95995585	2745	2745	2745	2745	0
426	20240911	140600	95995585	2745	2745	2745	2745	0
427	20240911	140500	95995585	2745	2745	2745	2745	50
428	20240911	140400	95858335	2745	2745	2745	2745	0
429	20240911	140300	95858335	2745	2745	2745	2745	1
430	20240911	140200	95855590	2740	2740	2740	2740	1
431	20240911	140100	95852850	2745	2745	2745	2745	0
432	20240911	140000	95852850	2745	2745	2745	2745	50
433	20240911	135900	95715600	2745	2745	2745	2745	0
434	20240911	135800	95715600	2745	2745	2745	2745	0
435	20240911	135700	95715600	2745	2745	2745	2745	0
436	20240911	135600	95715600	2745	2745	2745	2745	0
437	20240911	135500	95715600	2745	2745	2745	2745	0
438	20240911	135400	95715600	2745	2745	2745	2745	0
439	20240911	135300	95715600	2745	2745	2745	2745	0
440	20240911	135200	95715600	2745	2745	2745	2745	0
441	20240911	135100	95715600	2745	2745	2745	2745	0
442	20240911	135000	95715600	2745	2745	2745	2745	104
443	20240911	134900	95430120	2750	2750	2750	2750	0
444	20240911	134800	95430120	2750	2750	2750	2750	10
445	20240911	134700	95402620	2750	2750	2750	2750	30
446	20240911	134600	95320120	2750	2750	2750	2750	10
447	20240911	134500	95292620	2755	2755	2755	2755	0
448	20240911	134400	95292620	2755	2755	2755	2755	5
449	20240911	134300	95278845	2760	2760	2760	2760	0
450	20240911	134200	95278845	2760	2760	2760	2760	0
451	20240911	134100	95278845	2760	2760	2760	2760	50
452	20240911	134000	95140845	2760	2760	2760	2760	1
453	20240911	133900	95138085	2750	2750	2750	2750	190
454	20240911	133800	94615585	2750	2750	2750	2750	10
455	20240911	133700	94588085	2750	2750	2750	2750	0
456	20240911	133600	94588085	2750	2745	2750	2745	141
457	20240911	133500	94200340	2740	2770	2770	2740	202
458	20240911	133400	93645820	2775	2775	2775	2775	0
459	20240911	133300	93645820	2775	2775	2775	2775	0
460	20240911	133200	93645820	2775	2775	2775	2775	0
461	20240911	133100	93645820	2775	2775	2775	2775	5
462	20240911	133000	93631945	2775	2775	2775	2775	20
463	20240911	132900	93576445	2780	2780	2780	2780	0
464	20240911	132800	93576445	2780	2780	2780	2780	0
465	20240911	132700	93576445	2780	2770	2780	2745	480
466	20240911	132600	92253985	2780	2780	2780	2780	0
467	20240911	132500	92253985	2780	2780	2780	2780	1
468	20240911	132400	92251205	2780	2780	2780	2780	0
469	20240911	132300	92251205	2780	2780	2780	2780	0
470	20240911	132200	92251205	2780	2780	2780	2780	0
471	20240911	132100	92251205	2780	2780	2780	2780	0
472	20240911	132000	92251205	2780	2780	2780	2780	0
473	20240911	131900	92251205	2780	2780	2780	2780	0
474	20240911	131800	92251205	2780	2780	2780	2780	0
475	20240911	131700	92251205	2780	2780	2780	2780	0
476	20240911	131600	92251205	2780	2775	2780	2775	18
477	20240911	131500	92201230	2775	2780	2780	2775	8
478	20240911	131400	92179000	2785	2785	2785	2785	4
479	20240911	131300	92167860	2785	2785	2785	2785	0
480	20240911	131200	92167860	2785	2785	2785	2785	0
481	20240911	131100	92167860	2785	2785	2785	2785	0
482	20240911	131000	92167860	2785	2785	2785	2785	0
483	20240911	130900	92167860	2785	2785	2785	2785	0
484	20240911	130800	92167860	2785	2785	2785	2785	0
485	20240911	130700	92167860	2785	2785	2785	2785	5
486	20240911	130600	92153935	2775	2775	2775	2775	0
487	20240911	130500	92153935	2775	2775	2775	2775	1
488	20240911	130400	92151160	2780	2780	2780	2780	0
489	20240911	130300	92151160	2780	2780	2780	2780	0
490	20240911	130200	92151160	2780	2780	2780	2780	0
491	20240911	130100	92151160	2780	2780	2780	2780	0
492	20240911	130000	92151160	2780	2780	2780	2780	0
493	20240911	125900	92151160	2780	2780	2780	2780	0
494	20240911	125800	92151160	2780	2780	2780	2780	1
495	20240911	125700	92148380	2780	2780	2780	2780	200
496	20240911	125600	91592380	2780	2780	2780	2780	0
497	20240911	125500	91592380	2780	2775	2780	2775	11
498	20240911	125400	91561825	2775	2775	2775	2775	20
499	20240911	125300	91506325	2780	2780	2780	2780	1
500	20240911	125200	91503545	2780	2775	2780	2775	15
501	20240911	125100	91461895	2775	2775	2780	2775	31
502	20240911	125000	91375860	2775	2770	2775	2770	65
503	20240911	124900	91195635	2775	2775	2780	2760	115
504	20240911	124800	90876860	2760	2780	2780	2760	83
505	20240911	124700	90647740	2780	2780	2780	2780	0
506	20240911	124600	90647740	2780	2780	2780	2780	0
507	20240911	124500	90647740	2780	2780	2780	2780	5
508	20240911	124400	90633840	2780	2780	2780	2780	10
509	20240911	124300	90606040	2770	2770	2770	2770	30
510	20240911	124200	90522940	2760	2760	2760	2760	0
511	20240911	124100	90522940	2760	2760	2760	2760	10
512	20240911	124000	90495340	2760	2760	2760	2760	0
513	20240911	123900	90495340	2760	2760	2760	2760	0
514	20240911	123800	90495340	2760	2760	2760	2760	0
515	20240911	123700	90495340	2760	2760	2760	2760	0
516	20240911	123600	90495340	2760	2760	2760	2760	1
517	20240911	123500	90492580	2760	2760	2760	2760	200
518	20240911	123400	89940580	2760	2760	2760	2760	0
519	20240911	123300	89940580	2760	2760	2760	2760	0
520	20240911	123200	89940580	2760	2760	2760	2760	0
521	20240911	123100	89940580	2760	2760	2760	2760	300
522	20240911	123000	89112580	2765	2765	2765	2765	383
523	20240911	122900	88053585	2765	2765	2765	2765	0
524	20240911	122800	88053585	2765	2770	2770	2765	129
525	20240911	122700	87696875	2770	2770	2770	2770	2
526	20240911	122600	87691335	2765	2770	2770	2765	9
527	20240911	122500	87666425	2770	2770	2770	2770	0
528	20240911	122400	87666425	2770	2770	2770	2770	5
529	20240911	122300	87652575	2770	2770	2770	2770	0
530	20240911	122200	87652575	2770	2770	2770	2770	0
531	20240911	122100	87652575	2770	2770	2770	2770	11
532	20240911	122000	87622105	2750	2750	2750	2750	0
533	20240911	121900	87622105	2750	2750	2750	2750	0
534	20240911	121800	87622105	2750	2750	2750	2750	0
535	20240911	121700	87622105	2750	2750	2750	2750	0
536	20240911	121600	87622105	2750	2750	2750	2750	0
537	20240911	121500	87622105	2750	2750	2750	2750	0
538	20240911	121400	87622105	2750	2750	2750	2750	0
539	20240911	121300	87622105	2750	2750	2750	2750	0
540	20240911	121200	87622105	2750	2750	2750	2750	0
541	20240911	121100	87622105	2750	2770	2770	2750	301
542	20240911	121000	86793800	2770	2770	2770	2765	109
543	20240911	120900	86492370	2770	2770	2770	2770	4
544	20240911	120800	86481290	2780	2770	2780	2770	8
545	20240911	120700	86459080	2770	2770	2770	2770	11
546	20240911	120600	86428610	2770	2770	2770	2770	1
547	20240911	120500	86425840	2780	2780	2780	2780	0
548	20240911	120400	86425840	2780	2780	2780	2780	0
549	20240911	120300	86425840	2780	2780	2780	2780	5
550	20240911	120200	86411940	2765	2765	2765	2765	0
551	20240911	120100	86411940	2765	2765	2765	2765	900
552	20240911	120000	83923440	2780	2780	2780	2780	0
553	20240911	115900	83923440	2780	2780	2780	2780	24
554	20240911	115800	83856720	2760	2760	2760	2760	0
555	20240911	115700	83856720	2760	2760	2760	2760	0
556	20240911	115600	83856720	2760	2760	2760	2760	99
557	20240911	115500	83583480	2780	2780	2780	2780	0
558	20240911	115400	83583480	2780	2780	2780	2780	0
559	20240911	115300	83583480	2780	2760	2780	2760	74
560	20240911	115200	83379200	2760	2760	2760	2760	180
561	20240911	115100	82882400	2780	2780	2780	2780	0
562	20240911	115000	82882400	2780	2780	2780	2780	0
563	20240911	114900	82882400	2780	2780	2780	2780	0
564	20240911	114800	82882400	2780	2780	2780	2780	9
565	20240911	114700	82857380	2785	2785	2785	2785	50
566	20240911	114600	82718130	2785	2785	2785	2785	0
567	20240911	114500	82718130	2785	2785	2785	2785	0
568	20240911	114400	82718130	2785	2785	2785	2785	0
569	20240911	114300	82718130	2785	2785	2785	2785	0
570	20240911	114200	82718130	2785	2785	2785	2785	0
571	20240911	114100	82718130	2785	2785	2785	2785	0
572	20240911	114000	82718130	2785	2785	2785	2785	0
573	20240911	113900	82718130	2785	2785	2785	2785	0
574	20240911	113800	82718130	2785	2760	2785	2755	1789
575	20240911	113700	77784310	2755	2755	2755	2755	0
576	20240911	113600	77784310	2755	2765	2765	2755	100
577	20240911	113500	77508060	2785	2785	2785	2785	250
578	20240911	113400	76811810	2785	2785	2785	2785	0
579	20240911	113300	76811810	2785	2785	2785	2785	0
580	20240911	113200	76811810	2785	2785	2785	2785	180
581	20240911	113100	76310510	2785	2785	2785	2785	51
582	20240911	113000	76168475	2765	2765	2765	2765	0
583	20240911	112900	76168475	2765	2765	2765	2765	0
584	20240911	112800	76168475	2765	2765	2765	2765	0
585	20240911	112700	76168475	2765	2765	2765	2765	0
586	20240911	112600	76168475	2765	2775	2775	2765	521
587	20240911	112500	74727510	2790	2790	2790	2790	10
588	20240911	112400	74699610	2790	2760	2790	2760	181
589	20240911	112300	74194650	2785	2785	2785	2785	0
590	20240911	112200	74194650	2785	2770	2785	2770	120
591	20240911	112100	73861560	2770	2770	2770	2770	41
592	20240911	112000	73747990	2790	2790	2790	2790	2
593	20240911	111900	73742410	2790	2790	2790	2790	0
594	20240911	111800	73742410	2790	2790	2790	2790	0
595	20240911	111700	73742410	2790	2790	2790	2790	0
596	20240911	111600	73742410	2790	2790	2790	2790	0
597	20240911	111500	73742410	2790	2790	2790	2790	0
598	20240911	111400	73742410	2790	2790	2790	2790	50
599	20240911	111300	73602910	2760	2760	2760	2760	0
600	20240911	111200	73602910	2760	2760	2760	2760	0
601	20240911	111100	73602910	2760	2760	2760	2760	0
602	20240911	111000	73602910	2760	2760	2760	2760	10
603	20240911	110900	73575310	2790	2790	2790	2790	0
604	20240911	110800	73575310	2790	2790	2790	2790	0
605	20240911	110700	73575310	2790	2790	2790	2790	0
606	20240911	110600	73575310	2790	2775	2790	2775	98
607	20240911	110500	73302775	2755	2755	2755	2755	0
608	20240911	110400	73302775	2755	2755	2755	2755	0
609	20240911	110300	73302775	2755	2755	2755	2755	0
610	20240911	110200	73302775	2755	2755	2755	2755	0
611	20240911	110100	73302775	2755	2755	2755	2755	0
612	20240911	110000	73302775	2755	2760	2760	2755	247
613	20240911	105900	72621795	2765	2765	2765	2765	0
614	20240911	105800	72621795	2765	2765	2765	2765	1
615	20240911	105700	72619030	2760	2780	2780	2760	140
616	20240911	105600	72229850	2750	2750	2750	2750	0
617	20240911	105500	72229850	2750	2750	2750	2750	100
618	20240911	105400	71954850	2755	2755	2755	2755	50
619	20240911	105300	71817100	2775	2775	2775	2775	139
620	20240911	105200	71431375	2775	2760	2775	2750	218
621	20240911	105100	70831010	2760	2760	2760	2760	0
622	20240911	105000	70831010	2760	2760	2760	2760	1
623	20240911	104900	70828250	2765	2765	2765	2765	0
624	20240911	104800	70828250	2765	2780	2780	2760	170
625	20240911	104700	70358050	2785	2785	2785	2785	0
626	20240911	104600	70358050	2785	2785	2785	2785	0
627	20240911	104500	70358050	2785	2785	2785	2785	3
628	20240911	104400	70349695	2785	2785	2785	2785	0
629	20240911	104300	70349695	2785	2785	2785	2785	0
630	20240911	104200	70349695	2785	2825	2825	2785	168
631	20240911	104100	69878890	2785	2785	2785	2785	0
632	20240911	104000	69878890	2785	2785	2785	2785	0
633	20240911	103900	69878890	2785	2785	2785	2785	0
634	20240911	103800	69878890	2785	2785	2785	2785	0
635	20240911	103700	69878890	2785	2785	2785	2785	2
636	20240911	103600	69873320	2830	2830	2830	2830	0
637	20240911	103500	69873320	2830	2830	2830	2830	0
638	20240911	103400	69873320	2830	2830	2830	2830	0
639	20240911	103300	69873320	2830	2830	2830	2830	0
640	20240911	103200	69873320	2830	2790	2830	2775	461
641	20240911	103100	68581140	2790	2790	2790	2790	0
642	20240911	103000	68581140	2790	2790	2790	2790	325
643	20240911	102900	67674390	2790	2790	2790	2790	650
644	20240911	102800	65860890	2790	2790	2790	2790	8
645	20240911	102700	65838570	2810	2805	2825	2800	5321
646	20240911	102600	50936095	2805	2830	2830	2805	3655
647	20240911	102500	40648115	2830	2830	2830	2830	100
648	20240911	102400	40365115	2830	2830	2830	2830	50
649	20240911	102300	40223615	2830	2830	2830	2830	0
650	20240911	102200	40223615	2830	2830	2830	2830	1
651	20240911	102100	40220785	2830	2830	2830	2830	50
652	20240911	102000	40079285	2830	2825	2830	2825	20
653	20240911	101900	40022710	2820	2820	2820	2820	2
654	20240911	101800	40017070	2840	2840	2840	2840	0
655	20240911	101700	40017070	2840	2840	2840	2840	0
656	20240911	101600	40017070	2840	2840	2840	2840	1
657	20240911	101500	40014230	2840	2840	2840	2840	0
658	20240911	101400	40014230	2840	2840	2840	2840	0
659	20240911	101300	40014230	2840	2840	2840	2840	0
660	20240911	101200	40014230	2840	2830	2840	2810	9
661	20240911	101100	39988730	2845	2845	2845	2845	3
662	20240911	101000	39980195	2835	2835	2840	2835	5150
663	20240911	100900	25379195	2835	2835	2835	2835	0
664	20240911	100800	25379195	2835	2835	2835	2835	0
665	20240911	100700	25379195	2835	2835	2835	2835	100
666	20240911	100600	25095695	2830	2830	2830	2830	206
667	20240911	100500	24512715	2830	2830	2830	2830	0
668	20240911	100400	24512715	2830	2830	2830	2830	0
669	20240911	100300	24512715	2830	2830	2830	2830	90
670	20240911	100200	24258015	2835	2835	2835	2835	100
671	20240911	100100	23974515	2835	2835	2835	2835	1
672	20240911	100000	23971680	2835	2835	2835	2835	0
673	20240911	095900	23971680	2835	2835	2835	2835	0
674	20240911	095800	23971680	2835	2835	2835	2835	100
675	20240911	095700	23688180	2825	2815	2825	2815	50
676	20240911	095600	23547030	2815	2815	2815	2800	330
677	20240911	095500	22622145	2815	2815	2815	2815	13
678	20240911	095400	22585550	2825	2825	2825	2825	10
679	20240911	095300	22557300	2835	2835	2835	2835	0
680	20240911	095200	22557300	2835	2835	2835	2835	5
681	20240911	095100	22543125	2840	2840	2840	2840	0
682	20240911	095000	22543125	2840	2835	2840	2835	60
683	20240911	094900	22372775	2830	2830	2830	2830	500
684	20240911	094800	20957775	2830	2825	2830	2825	315
685	20240911	094700	20066400	2825	2830	2830	2800	96
686	20240911	094600	19795900	2830	2830	2830	2830	200
687	20240911	094500	19229900	2830	2830	2830	2830	0
688	20240911	094400	19229900	2830	2825	2830	2825	20
689	20240911	094300	19173375	2830	2830	2830	2805	1657
690	20240911	094200	14511180	2840	2840	2840	2840	0
691	20240911	094100	14511180	2840	2840	2840	2840	0
692	20240911	094000	14511180	2840	2840	2840	2840	0
693	20240911	093900	14511180	2840	2840	2840	2840	21
694	20240911	093800	14451540	2840	2840	2840	2840	0
695	20240911	093700	14451540	2840	2840	2840	2840	30
696	20240911	093600	14366340	2840	2835	2840	2835	50
697	20240911	093500	14224440	2840	2840	2840	2840	20
698	20240911	093400	14167640	2840	2840	2840	2840	0
699	20240911	093300	14167640	2840	2840	2840	2840	0
700	20240911	093200	14167640	2840	2835	2840	2835	150
701	20240911	093100	13741885	2825	2825	2825	2825	1
702	20240911	093000	13739060	2840	2830	2840	2830	106
703	20240911	092900	13438705	2830	2830	2830	2830	0
704	20240911	092800	13438705	2830	2830	2830	2830	0
705	20240911	092700	13438705	2830	2830	2830	2830	0
706	20240911	092600	13438705	2830	2835	2835	2815	8
707	20240911	092500	13416070	2835	2835	2835	2835	1
708	20240911	092400	13413235	2840	2840	2840	2840	10
709	20240911	092300	13384835	2840	2830	2840	2830	75
710	20240911	092200	13171965	2835	2825	2835	2825	9
711	20240911	092100	13146485	2805	2805	2805	2805	0
712	20240911	092000	13146485	2805	2805	2805	2805	3
713	20240911	091900	13138070	2840	2840	2840	2840	0
714	20240911	091800	13138070	2840	2840	2840	2840	0
715	20240911	091700	13138070	2840	2840	2840	2840	0
716	20240911	091600	13138070	2840	2845	2845	2805	57
717	20240911	091500	12976170	2845	2845	2850	2800	23
718	20240911	091400	12910805	2845	2845	2850	2845	130
719	20240911	091300	12540855	2850	2850	2850	2850	386
720	20240911	091200	11440755	2850	2845	2850	2845	262
721	20240911	091100	10694865	2850	2830	2850	2820	779
722	20240911	091000	8481740	2835	2795	2850	2790	404
723	20240911	090900	7347410	2790	2780	2790	2780	432
724	20240911	090800	6145280	2785	2785	2785	2785	0
725	20240911	090700	6145280	2785	2785	2785	2785	100
726	20240911	090600	5866780	2760	2760	2760	2760	0
727	20240911	090500	5866780	2760	2765	2765	2760	52
728	20240911	090400	5723105	2765	2765	2765	2765	1
729	20240911	090300	5720340	2790	2790	2790	2790	0
730	20240911	090200	5720340	2790	2790	2790	2785	302
731	20240911	090100	4877865	2790	2780	2790	2780	259
732	20240911	090000	4156480	2800	2810	2810	2720	1492