KissMeData/123890/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	201400	198603955	2935	2935	2935	2935	8653
3	20240912	201300	198603955	2935	2935	2935	2935	0
4	20240912	201200	198603955	2935	2935	2935	2935	0
5	20240912	201100	198603955	2935	2935	2935	2935	0
6	20240912	201000	198603955	2935	2935	2935	2935	0
7	20240912	200900	198603955	2935	2935	2935	2935	0
8	20240912	200800	198603955	2935	2935	2935	2935	0
9	20240912	200700	198603955	2935	2935	2935	2935	0
10	20240912	200600	198603955	2935	2935	2935	2935	0
11	20240912	200500	198603955	2935	2935	2935	2935	0
12	20240912	200400	198603955	2935	2935	2935	2935	0
13	20240912	200300	198603955	2935	2935	2935	2935	0
14	20240912	200200	198603955	2935	2935	2935	2935	0
15	20240912	200100	198603955	2935	2935	2935	2935	0
16	20240912	200000	198603955	2935	2935	2935	2935	0
17	20240912	195900	198603955	2935	2935	2935	2935	0
18	20240912	195800	198603955	2935	2935	2935	2935	0
19	20240912	195700	198603955	2935	2935	2935	2935	0
20	20240912	195600	198603955	2935	2935	2935	2935	0
21	20240912	195500	198603955	2935	2935	2935	2935	0
22	20240912	195400	198603955	2935	2935	2935	2935	0
23	20240912	195300	198603955	2935	2935	2935	2935	0
24	20240912	195200	198603955	2935	2935	2935	2935	0
25	20240912	195100	198603955	2935	2935	2935	2935	0
26	20240912	195000	198603955	2935	2935	2935	2935	0
27	20240912	194900	198603955	2935	2935	2935	2935	0
28	20240912	194800	198603955	2935	2935	2935	2935	0
29	20240912	194700	198603955	2935	2935	2935	2935	0
30	20240912	194600	198603955	2935	2935	2935	2935	0
31	20240912	194500	198603955	2935	2935	2935	2935	0
32	20240912	194400	198603955	2935	2935	2935	2935	8653
33	20240912	194300	198603955	2935	2935	2935	2935	0
34	20240912	194200	198603955	2935	2935	2935	2935	0
35	20240912	194100	198603955	2935	2935	2935	2935	0
36	20240912	194000	198603955	2935	2935	2935	2935	0
37	20240912	193900	198603955	2935	2935	2935	2935	0
38	20240912	193800	198603955	2935	2935	2935	2935	0
39	20240912	193700	198603955	2935	2935	2935	2935	0
40	20240912	193600	198603955	2935	2935	2935	2935	0
41	20240912	193500	198603955	2935	2935	2935	2935	0
42	20240912	193400	198603955	2935	2935	2935	2935	0
43	20240912	193300	198603955	2935	2935	2935	2935	0
44	20240912	193200	198603955	2935	2935	2935	2935	0
45	20240912	193100	198603955	2935	2935	2935	2935	0
46	20240912	193000	198603955	2935	2935	2935	2935	0
47	20240912	192900	198603955	2935	2935	2935	2935	0
48	20240912	192800	198603955	2935	2935	2935	2935	0
49	20240912	192700	198603955	2935	2935	2935	2935	0
50	20240912	192600	198603955	2935	2935	2935	2935	0
51	20240912	192500	198603955	2935	2935	2935	2935	0
52	20240912	192400	198603955	2935	2935	2935	2935	0
53	20240912	192300	198603955	2935	2935	2935	2935	0
54	20240912	192200	198603955	2935	2935	2935	2935	0
55	20240912	192100	198603955	2935	2935	2935	2935	0
56	20240912	192000	198603955	2935	2935	2935	2935	0
57	20240912	191900	198603955	2935	2935	2935	2935	0
58	20240912	191800	198603955	2935	2935	2935	2935	0
59	20240912	191700	198603955	2935	2935	2935	2935	0
60	20240912	191600	198603955	2935	2935	2935	2935	0
61	20240912	191500	198603955	2935	2935	2935	2935	0
62	20240912	191400	198603955	2935	2935	2935	2935	8653
63	20240912	191300	198603955	2935	2935	2935	2935	0
64	20240912	191200	198603955	2935	2935	2935	2935	0
65	20240912	191100	198603955	2935	2935	2935	2935	0
66	20240912	191000	198603955	2935	2935	2935	2935	0
67	20240912	190900	198603955	2935	2935	2935	2935	0
68	20240912	190800	198603955	2935	2935	2935	2935	0
69	20240912	190700	198603955	2935	2935	2935	2935	0
70	20240912	190600	198603955	2935	2935	2935	2935	0
71	20240912	190500	198603955	2935	2935	2935	2935	0
72	20240912	190400	198603955	2935	2935	2935	2935	0
73	20240912	190300	198603955	2935	2935	2935	2935	0
74	20240912	190200	198603955	2935	2935	2935	2935	0
75	20240912	190100	198603955	2935	2935	2935	2935	0
76	20240912	190000	198603955	2935	2935	2935	2935	0
77	20240912	185900	198603955	2935	2935	2935	2935	0
78	20240912	185800	198603955	2935	2935	2935	2935	0
79	20240912	185700	198603955	2935	2935	2935	2935	0
80	20240912	185600	198603955	2935	2935	2935	2935	0
81	20240912	185500	198603955	2935	2935	2935	2935	0
82	20240912	185400	198603955	2935	2935	2935	2935	0
83	20240912	185300	198603955	2935	2935	2935	2935	0
84	20240912	185200	198603955	2935	2935	2935	2935	0
85	20240912	185100	198603955	2935	2935	2935	2935	0
86	20240912	185000	198603955	2935	2935	2935	2935	0
87	20240912	184900	198603955	2935	2935	2935	2935	0
88	20240912	184800	198603955	2935	2935	2935	2935	0
89	20240912	184700	198603955	2935	2935	2935	2935	0
90	20240912	184600	198603955	2935	2935	2935	2935	0
91	20240912	184500	198603955	2935	2935	2935	2935	0
92	20240912	184400	198603955	2935	2935	2935	2935	8653
93	20240912	184300	198603955	2935	2935	2935	2935	0
94	20240912	184200	198603955	2935	2935	2935	2935	0
95	20240912	184100	198603955	2935	2935	2935	2935	0
96	20240912	184000	198603955	2935	2935	2935	2935	0
97	20240912	183900	198603955	2935	2935	2935	2935	0
98	20240912	183800	198603955	2935	2935	2935	2935	0
99	20240912	183700	198603955	2935	2935	2935	2935	0
100	20240912	183600	198603955	2935	2935	2935	2935	0
101	20240912	183500	198603955	2935	2935	2935	2935	0
102	20240912	183400	198603955	2935	2935	2935	2935	0
103	20240912	183300	198603955	2935	2935	2935	2935	0
104	20240912	183200	198603955	2935	2935	2935	2935	0
105	20240912	183100	198603955	2935	2935	2935	2935	0
106	20240912	183000	198603955	2935	2935	2935	2935	0
107	20240912	182900	198603955	2935	2935	2935	2935	0
108	20240912	182800	198603955	2935	2935	2935	2935	0
109	20240912	182700	198603955	2935	2935	2935	2935	0
110	20240912	182600	198603955	2935	2935	2935	2935	0
111	20240912	182500	198603955	2935	2935	2935	2935	0
112	20240912	182400	198603955	2935	2935	2935	2935	0
113	20240912	182300	198603955	2935	2935	2935	2935	0
114	20240912	182200	198603955	2935	2935	2935	2935	0
115	20240912	182100	198603955	2935	2935	2935	2935	0
116	20240912	182000	198603955	2935	2935	2935	2935	0
117	20240912	181900	198603955	2935	2935	2935	2935	0
118	20240912	181800	198603955	2935	2935	2935	2935	0
119	20240912	181700	198603955	2935	2935	2935	2935	0
120	20240912	181600	198603955	2935	2935	2935	2935	0
121	20240912	181500	198603955	2935	2935	2935	2935	0
122	20240912	181400	198603955	2935	2935	2935	2935	8653
123	20240912	181300	198603955	2935	2935	2935	2935	0
124	20240912	181200	198603955	2935	2935	2935	2935	0
125	20240912	181100	198603955	2935	2935	2935	2935	0
126	20240912	181000	198603955	2935	2935	2935	2935	0
127	20240912	180900	198603955	2935	2935	2935	2935	0
128	20240912	180800	198603955	2935	2935	2935	2935	0
129	20240912	180700	198603955	2935	2935	2935	2935	0
130	20240912	180600	198603955	2935	2935	2935	2935	0
131	20240912	180500	198603955	2935	2935	2935	2935	0
132	20240912	180400	198603955	2935	2935	2935	2935	0
133	20240912	180300	198603955	2935	2935	2935	2935	0
134	20240912	180200	198603955	2935	2935	2935	2935	0
135	20240912	180100	198603955	2935	2935	2935	2935	0
136	20240912	180000	198603955	2935	2935	2935	2935	0
137	20240912	175900	198603955	2935	2935	2935	2935	0
138	20240912	175800	198603955	2935	2935	2935	2935	0
139	20240912	175700	198603955	2935	2935	2935	2935	0
140	20240912	175600	198603955	2935	2935	2935	2935	0
141	20240912	175500	198603955	2935	2935	2935	2935	0
142	20240912	175400	198603955	2935	2935	2935	2935	0
143	20240912	175300	198603955	2935	2935	2935	2935	0
144	20240912	175200	198603955	2935	2935	2935	2935	0
145	20240912	175100	198603955	2935	2935	2935	2935	0
146	20240912	175000	198603955	2935	2935	2935	2935	0
147	20240912	174900	198603955	2935	2935	2935	2935	0
148	20240912	174800	198603955	2935	2935	2935	2935	0
149	20240912	174700	198603955	2935	2935	2935	2935	0
150	20240912	174600	198603955	2935	2935	2935	2935	0
151	20240912	174500	198603955	2935	2935	2935	2935	0
152	20240912	174400	198603955	2935	2935	2935	2935	8653
153	20240912	174300	198603955	2935	2935	2935	2935	0
154	20240912	174200	198603955	2935	2935	2935	2935	0
155	20240912	174100	198603955	2935	2935	2935	2935	0
156	20240912	174000	198603955	2935	2935	2935	2935	0
157	20240912	173900	198603955	2935	2935	2935	2935	0
158	20240912	173800	198603955	2935	2935	2935	2935	0
159	20240912	173700	198603955	2935	2935	2935	2935	0
160	20240912	173600	198603955	2935	2935	2935	2935	0
161	20240912	173500	198603955	2935	2935	2935	2935	0
162	20240912	173400	198603955	2935	2935	2935	2935	0
163	20240912	173300	198603955	2935	2935	2935	2935	0
164	20240912	173200	198603955	2935	2935	2935	2935	0
165	20240912	173100	198603955	2935	2935	2935	2935	0
166	20240912	173000	198603955	2935	2935	2935	2935	0
167	20240912	172900	198603955	2935	2935	2935	2935	0
168	20240912	172800	198603955	2935	2935	2935	2935	0
169	20240912	172700	198603955	2935	2935	2935	2935	0
170	20240912	172600	198603955	2935	2935	2935	2935	0
171	20240912	172500	198603955	2935	2935	2935	2935	0
172	20240912	172400	198603955	2935	2935	2935	2935	0
173	20240912	172300	198603955	2935	2935	2935	2935	0
174	20240912	172200	198603955	2935	2935	2935	2935	0
175	20240912	172100	198603955	2935	2935	2935	2935	0
176	20240912	172000	198603955	2935	2935	2935	2935	0
177	20240912	171900	198603955	2935	2935	2935	2935	0
178	20240912	171800	198603955	2935	2935	2935	2935	0
179	20240912	171700	198603955	2935	2935	2935	2935	0
180	20240912	171600	198603955	2935	2935	2935	2935	0
181	20240912	171500	198603955	2935	2935	2935	2935	0
182	20240912	171400	198603955	2935	2935	2935	2935	8653
183	20240912	171300	198603955	2935	2935	2935	2935	0
184	20240912	171200	198603955	2935	2935	2935	2935	0
185	20240912	171100	198603955	2935	2935	2935	2935	0
186	20240912	171000	198603955	2935	2935	2935	2935	0
187	20240912	170900	198603955	2935	2935	2935	2935	0
188	20240912	170800	198603955	2935	2935	2935	2935	0
189	20240912	170700	198603955	2935	2935	2935	2935	0
190	20240912	170600	198603955	2935	2935	2935	2935	0
191	20240912	170500	198603955	2935	2935	2935	2935	0
192	20240912	170400	198603955	2935	2935	2935	2935	0
193	20240912	170300	198603955	2935	2935	2935	2935	0
194	20240912	170200	198603955	2935	2935	2935	2935	0
195	20240912	170100	198603955	2935	2935	2935	2935	0
196	20240912	170000	198603955	2935	2935	2935	2935	0
197	20240912	165900	198603955	2935	2935	2935	2935	0
198	20240912	165800	198603955	2935	2935	2935	2935	0
199	20240912	165700	198603955	2935	2935	2935	2935	0
200	20240912	165600	198603955	2935	2935	2935	2935	0
201	20240912	165500	198603955	2935	2935	2935	2935	0
202	20240912	165400	198603955	2935	2935	2935	2935	0
203	20240912	165300	198603955	2935	2935	2935	2935	0
204	20240912	165200	198603955	2935	2935	2935	2935	0
205	20240912	165100	198603955	2935	2935	2935	2935	0
206	20240912	165000	198603955	2935	2935	2935	2935	0
207	20240912	164900	198603955	2935	2935	2935	2935	0
208	20240912	164800	198603955	2935	2935	2935	2935	0
209	20240912	164700	198603955	2935	2935	2935	2935	0
210	20240912	164600	198603955	2935	2935	2935	2935	0
211	20240912	164500	198603955	2935	2935	2935	2935	0
212	20240912	164400	198603955	2935	2935	2935	2935	8653
213	20240912	164300	198603955	2935	2935	2935	2935	0
214	20240912	164200	198603955	2935	2935	2935	2935	0
215	20240912	164100	198603955	2935	2935	2935	2935	0
216	20240912	164000	198603955	2935	2935	2935	2935	0
217	20240912	163900	198603955	2935	2935	2935	2935	0
218	20240912	163800	198603955	2935	2935	2935	2935	0
219	20240912	163700	198603955	2935	2935	2935	2935	0
220	20240912	163600	198603955	2935	2935	2935	2935	0
221	20240912	163500	198603955	2935	2935	2935	2935	0
222	20240912	163400	198603955	2935	2935	2935	2935	0
223	20240912	163300	198603955	2935	2935	2935	2935	0
224	20240912	163200	198603955	2935	2935	2935	2935	0
225	20240912	163100	198603955	2935	2935	2935	2935	0
226	20240912	163000	198603955	2935	2935	2935	2935	0
227	20240912	162900	198603955	2935	2935	2935	2935	0
228	20240912	162800	198603955	2935	2935	2935	2935	0
229	20240912	162700	198603955	2935	2935	2935	2935	0
230	20240912	162600	198603955	2935	2935	2935	2935	0
231	20240912	162500	198603955	2935	2935	2935	2935	0
232	20240912	162400	198603955	2935	2935	2935	2935	0
233	20240912	162300	198603955	2935	2935	2935	2935	0
234	20240912	162200	198603955	2935	2935	2935	2935	0
235	20240912	162100	198603955	2935	2935	2935	2935	0
236	20240912	162000	198603955	2935	2935	2935	2935	0
237	20240912	161900	198603955	2935	2935	2935	2935	0
238	20240912	161800	198603955	2935	2935	2935	2935	0
239	20240912	161700	198603955	2935	2935	2935	2935	0
240	20240912	161600	198603955	2935	2935	2935	2935	0
241	20240912	161500	198603955	2935	2935	2935	2935	0
242	20240912	161400	198603955	2935	2935	2935	2935	8653
243	20240912	161300	198603955	2935	2935	2935	2935	0
244	20240912	161200	198603955	2935	2935	2935	2935	0
245	20240912	161100	198603955	2935	2935	2935	2935	0
246	20240912	161000	198603955	2935	2935	2935	2935	0
247	20240912	160900	198603955	2935	2935	2935	2935	0
248	20240912	160800	198603955	2935	2935	2935	2935	0
249	20240912	160700	198603955	2935	2935	2935	2935	0
250	20240912	160600	198603955	2935	2935	2935	2935	0
251	20240912	160500	198603955	2935	2935	2935	2935	0
252	20240912	160400	198603955	2935	2935	2935	2935	0
253	20240912	160300	198603955	2935	2935	2935	2935	0
254	20240912	160200	198603955	2935	2935	2935	2935	0
255	20240912	160100	198603955	2935	2935	2935	2935	0
256	20240912	160000	198603955	2935	2935	2935	2935	0
257	20240912	155900	198603955	2935	2935	2935	2935	0
258	20240912	155800	198603955	2935	2935	2935	2935	0
259	20240912	155700	198603955	2935	2935	2935	2935	0
260	20240912	155600	198603955	2935	2935	2935	2935	0
261	20240912	155500	198603955	2935	2935	2935	2935	0
262	20240912	155400	198603955	2935	2935	2935	2935	0
263	20240912	155300	198603955	2935	2935	2935	2935	0
264	20240912	155200	198603955	2935	2935	2935	2935	0
265	20240912	155100	198603955	2935	2935	2935	2935	0
266	20240912	155000	198603955	2935	2935	2935	2935	0
267	20240912	154900	198603955	2935	2935	2935	2935	0
268	20240912	154800	198603955	2935	2935	2935	2935	0
269	20240912	154700	198603955	2935	2935	2935	2935	0
270	20240912	154600	198603955	2935	2935	2935	2935	0
271	20240912	154500	198603955	2935	2935	2935	2935	0
272	20240912	154400	198603955	2935	2935	2935	2935	8653
273	20240912	154300	198603955	2935	2935	2935	2935	0
274	20240912	154200	198603955	2935	2935	2935	2935	0
275	20240912	154100	198603955	2935	2935	2935	2935	0
276	20240912	154000	198603955	2935	2935	2935	2935	0
277	20240912	153900	198603955	2935	2935	2935	2935	0
278	20240912	153800	198603955	2935	2935	2935	2935	0
279	20240912	153700	198603955	2935	2935	2935	2935	0
280	20240912	153600	198603955	2935	2935	2935	2935	0
281	20240912	153500	198603955	2935	2935	2935	2935	0
282	20240912	153400	198603955	2935	2935	2935	2935	0
283	20240912	153300	198603955	2935	2935	2935	2935	0
284	20240912	153200	198603955	2935	2935	2935	2935	0
285	20240912	153100	198603955	2935	2935	2935	2935	0
286	20240912	153000	198603955	2935	2935	2935	2935	8653
287	20240912	152900	173207400	2930	2930	2930	2930	0
288	20240912	152800	173207400	2930	2930	2930	2930	0
289	20240912	152700	173207400	2930	2930	2930	2930	0
290	20240912	152600	173207400	2930	2930	2930	2930	0
291	20240912	152500	173207400	2930	2930	2930	2930	0
292	20240912	152400	173207400	2930	2930	2930	2930	0
293	20240912	152300	173207400	2930	2930	2930	2930	0
294	20240912	152200	173207400	2930	2930	2930	2930	0
295	20240912	152100	173207400	2930	2930	2930	2930	0
296	20240912	152000	173207400	2930	2930	2930	2930	0
297	20240912	151900	173207400	2930	2930	2935	2930	218
298	20240912	151800	172568645	2935	2930	2935	2930	56
299	20240912	151700	172404535	2935	2930	2935	2930	233
300	20240912	151600	171721500	2935	2935	2935	2930	296
301	20240912	151500	170853990	2935	2930	2935	2930	106
302	20240912	151400	170543130	2935	2935	2935	2935	186
303	20240912	151300	169997220	2935	2935	2935	2935	76
304	20240912	151200	169774160	2935	2935	2935	2930	533
305	20240912	151100	168212135	2935	2930	2935	2930	246
306	20240912	151000	167490625	2935	2930	2935	2930	2864
307	20240912	150900	159098965	2930	2930	2930	2925	73
308	20240912	150800	158885175	2930	2930	2930	2930	83
309	20240912	150700	158641985	2930	2930	2930	2930	84
310	20240912	150600	158395865	2930	2930	2930	2930	68
311	20240912	150500	158196625	2930	2930	2930	2930	62
312	20240912	150400	158014965	2930	2930	2930	2930	3
313	20240912	150300	158006175	2925	2930	2930	2925	178
314	20240912	150200	157485135	2930	2930	2930	2930	120
315	20240912	150100	157133535	2930	2930	2930	2930	558
316	20240912	150000	155498595	2930	2930	2930	2930	246
317	20240912	145900	154777815	2930	2930	2930	2930	108
318	20240912	145800	154461375	2930	2930	2930	2930	66
319	20240912	145700	154267995	2930	2930	2930	2925	76
320	20240912	145600	154045340	2930	2925	2930	2925	449
321	20240912	145500	152731930	2925	2925	2925	2925	71
322	20240912	145400	152524255	2925	2925	2925	2925	69
323	20240912	145300	152322430	2925	2925	2925	2925	79
324	20240912	145200	152091355	2925	2925	2925	2925	78
325	20240912	145100	151863205	2925	2925	2925	2925	79
326	20240912	145000	151632130	2925	2925	2925	2925	70
327	20240912	144900	151427380	2925	2925	2925	2925	79
328	20240912	144800	151196305	2925	2925	2925	2925	86
329	20240912	144700	150944755	2925	2925	2925	2920	122
330	20240912	144600	150588080	2925	2925	2925	2925	77
331	20240912	144500	150362855	2925	2925	2925	2925	66
332	20240912	144400	150169805	2925	2925	2925	2920	1437
333	20240912	144300	145968485	2925	2925	2925	2925	81
334	20240912	144200	145731560	2925	2925	2925	2925	79
335	20240912	144100	145500485	2925	2925	2925	2925	71
336	20240912	144000	145292810	2925	2925	2925	2925	81
337	20240912	143900	145055885	2925	2925	2925	2925	80
338	20240912	143800	144821885	2925	2925	2925	2925	1078
339	20240912	143700	141668735	2925	2925	2925	2925	79
340	20240912	143600	141437660	2925	2925	2925	2925	77
341	20240912	143500	141212435	2925	2925	2925	2925	83
342	20240912	143400	140969660	2925	2925	2925	2925	78
343	20240912	143300	140741510	2925	2925	2925	2925	67
344	20240912	143200	140545535	2925	2925	2925	2925	86
345	20240912	143100	140293985	2925	2925	2925	2925	69
346	20240912	143000	140092160	2925	2925	2925	2925	75
347	20240912	142900	139872785	2925	2925	2925	2925	80
348	20240912	142800	139638785	2925	2925	2925	2925	116
349	20240912	142700	139299485	2925	2925	2925	2925	72
350	20240912	142600	139088885	2925	2925	2925	2925	83
351	20240912	142500	138846110	2925	2925	2925	2925	76
352	20240912	142400	138623810	2925	2925	2925	2920	83
353	20240912	142300	138381055	2925	2925	2925	2925	67
354	20240912	142200	138185080	2925	2925	2925	2925	87
355	20240912	142100	137930605	2925	2925	2925	2925	74
356	20240912	142000	137714155	2925	2925	2925	2925	79
357	20240912	141900	137483080	2925	2925	2925	2925	92
358	20240912	141800	137213980	2925	2925	2925	2925	71
359	20240912	141700	137006305	2925	2925	2925	2925	80
360	20240912	141600	136772305	2925	2925	2925	2925	68
361	20240912	141500	136573405	2925	2925	2925	2925	81
362	20240912	141400	136336480	2925	2925	2925	2925	73
363	20240912	141300	136122955	2925	2925	2925	2925	8
364	20240912	141200	136099555	2925	2925	2925	2925	11
365	20240912	141100	136067380	2925	2925	2925	2925	101
366	20240912	141000	135771955	2925	2925	2925	2925	2
367	20240912	140900	135766105	2925	2925	2925	2925	18
368	20240912	140800	135713455	2925	2925	2925	2925	1
369	20240912	140700	135710530	2925	2925	2925	2925	0
370	20240912	140600	135710530	2925	2925	2925	2925	20
371	20240912	140500	135652030	2925	2925	2925	2925	11
372	20240912	140400	135619855	2925	2925	2925	2925	20
373	20240912	140300	135561355	2925	2925	2925	2925	25
374	20240912	140200	135488230	2925	2925	2925	2925	95
375	20240912	140100	135210355	2925	2925	2925	2925	0
376	20240912	140000	135210355	2925	2925	2925	2925	0
377	20240912	135900	135210355	2925	2925	2925	2925	0
378	20240912	135800	135210355	2925	2925	2925	2925	0
379	20240912	135700	135210355	2925	2925	2925	2925	0
380	20240912	135600	135210355	2925	2925	2925	2925	15
381	20240912	135500	135166480	2920	2920	2920	2920	0
382	20240912	135400	135166480	2920	2920	2920	2920	0
383	20240912	135300	135166480	2920	2920	2920	2920	0
384	20240912	135200	135166480	2920	2920	2920	2920	860
385	20240912	135100	132655280	2920	2920	2920	2920	0
386	20240912	135000	132655280	2920	2920	2920	2920	0
387	20240912	134900	132655280	2920	2920	2920	2920	0
388	20240912	134800	132655280	2920	2920	2920	2920	49
389	20240912	134700	132512200	2925	2925	2925	2925	0
390	20240912	134600	132512200	2925	2925	2925	2925	100
391	20240912	134500	132219700	2925	2925	2925	2925	0
392	20240912	134400	132219700	2925	2925	2925	2925	200
393	20240912	134300	131634700	2925	2925	2925	2925	8
394	20240912	134200	131611300	2925	2925	2925	2925	8
395	20240912	134100	131587900	2925	2925	2925	2925	0
396	20240912	134000	131587900	2925	2925	2925	2925	0
397	20240912	133900	131587900	2925	2925	2925	2925	0
398	20240912	133800	131587900	2925	2925	2925	2925	2
399	20240912	133700	131582050	2920	2915	2920	2915	825
400	20240912	133600	129174420	2920	2920	2920	2920	0
401	20240912	133500	129174420	2920	2920	2920	2920	1
402	20240912	133400	129171500	2920	2920	2920	2920	0
403	20240912	133300	129171500	2920	2920	2920	2920	535
404	20240912	133200	127609300	2925	2925	2925	2925	2
405	20240912	133100	127603450	2920	2920	2920	2920	2
406	20240912	133000	127597610	2925	2925	2925	2925	0
407	20240912	132900	127597610	2925	2925	2925	2925	0
408	20240912	132800	127597610	2925	2925	2930	2925	27
409	20240912	132700	127518615	2930	2925	2930	2925	3170
410	20240912	132600	118246350	2925	2925	2925	2925	1000
411	20240912	132500	115321350	2930	2930	2930	2930	0
412	20240912	132400	115321350	2930	2930	2930	2930	300
413	20240912	132300	114442350	2930	2920	2930	2920	5317
414	20240912	132200	98891405	2925	2925	2925	2925	0
415	20240912	132100	98891405	2925	2925	2925	2925	10
416	20240912	132000	98862155	2920	2920	2920	2920	535
417	20240912	131900	97299955	2920	2920	2920	2920	0
418	20240912	131800	97299955	2920	2920	2920	2920	20
419	20240912	131700	97241555	2920	2920	2920	2920	0
420	20240912	131600	97241555	2920	2920	2920	2920	0
421	20240912	131500	97241555	2920	2920	2920	2920	0
422	20240912	131400	97241555	2920	2920	2920	2920	0
423	20240912	131300	97241555	2920	2920	2920	2920	0
424	20240912	131200	97241555	2920	2915	2920	2915	101
425	20240912	131100	96947135	2920	2920	2920	2920	0
426	20240912	131000	96947135	2920	2920	2920	2920	0
427	20240912	130900	96947135	2920	2920	2920	2920	171
428	20240912	130800	96447815	2920	2920	2920	2920	27
429	20240912	130700	96368975	2920	2920	2920	2920	2
430	20240912	130600	96363135	2920	2920	2920	2920	0
431	20240912	130500	96363135	2920	2915	2920	2915	11
432	20240912	130400	96331020	2920	2920	2920	2920	13
433	20240912	130300	96293060	2920	2920	2920	2920	780
434	20240912	130200	94015460	2920	2920	2920	2920	0
435	20240912	130100	94015460	2920	2920	2920	2920	685
436	20240912	130000	92015260	2920	2920	2920	2920	0
437	20240912	125900	92015260	2920	2920	2920	2920	13
438	20240912	125800	91977300	2920	2920	2920	2920	0
439	20240912	125700	91977300	2920	2920	2920	2920	0
440	20240912	125600	91977300	2920	2920	2920	2920	28
441	20240912	125500	91895540	2920	2920	2920	2920	0
442	20240912	125400	91895540	2920	2920	2920	2920	0
443	20240912	125300	91895540	2920	2920	2920	2920	31
444	20240912	125200	91805020	2920	2920	2920	2920	1
445	20240912	125100	91802100	2920	2920	2920	2920	4
446	20240912	125000	91790420	2920	2920	2920	2920	0
447	20240912	124900	91790420	2920	2920	2920	2920	100
448	20240912	124800	91498420	2920	2920	2920	2920	0
449	20240912	124700	91498420	2920	2920	2920	2920	0
450	20240912	124600	91498420	2920	2920	2920	2920	60
451	20240912	124500	91323220	2920	2920	2920	2920	1208
452	20240912	124400	87795860	2910	2920	2920	2910	710
453	20240912	124300	85728755	2920	2920	2920	2920	0
454	20240912	124200	85728755	2920	2920	2920	2920	4
455	20240912	124100	85717075	2920	2920	2920	2920	0
456	20240912	124000	85717075	2920	2920	2920	2920	1
457	20240912	123900	85714155	2920	2920	2920	2920	30
458	20240912	123800	85626555	2920	2920	2920	2920	1
459	20240912	123700	85623635	2920	2920	2920	2920	1
460	20240912	123600	85620715	2920	2920	2920	2920	0
461	20240912	123500	85620715	2920	2920	2920	2920	1
462	20240912	123400	85617795	2915	2915	2915	2915	0
463	20240912	123300	85617795	2915	2915	2915	2915	202
464	20240912	123200	85028965	2920	2920	2920	2920	0
465	20240912	123100	85028965	2920	2915	2920	2915	329
466	20240912	123000	84069920	2915	2920	2920	2915	34
467	20240912	122900	83970725	2920	2920	2920	2920	0
468	20240912	122800	83970725	2920	2920	2920	2920	1
469	20240912	122700	83967805	2915	2915	2915	2915	0
470	20240912	122600	83967805	2915	2915	2915	2915	0
471	20240912	122500	83967805	2915	2915	2915	2915	65
472	20240912	122400	83778330	2915	2915	2915	2915	0
473	20240912	122300	83778330	2915	2915	2915	2915	0
474	20240912	122200	83778330	2915	2915	2915	2915	0
475	20240912	122100	83778330	2915	2915	2915	2915	15
476	20240912	122000	83734605	2910	2910	2910	2910	0
477	20240912	121900	83734605	2910	2910	2910	2910	176
478	20240912	121800	83222445	2915	2915	2915	2915	60
479	20240912	121700	83047545	2910	2910	2910	2910	0
480	20240912	121600	83047545	2910	2910	2910	2910	0
481	20240912	121500	83047545	2910	2910	2910	2910	5
482	20240912	121400	83032995	2910	2910	2910	2910	750
483	20240912	121300	80850495	2915	2915	2915	2915	0
484	20240912	121200	80850495	2915	2915	2915	2915	72
485	20240912	121100	80640615	2915	2915	2915	2915	0
486	20240912	121000	80640615	2915	2915	2915	2915	0
487	20240912	120900	80640615	2915	2915	2915	2915	4
488	20240912	120800	80628955	2915	2915	2915	2915	0
489	20240912	120700	80628955	2915	2915	2915	2915	0
490	20240912	120600	80628955	2915	2915	2915	2915	1
491	20240912	120500	80626040	2910	2910	2910	2910	86
492	20240912	120400	80375780	2915	2915	2915	2915	0
493	20240912	120300	80375780	2915	2915	2915	2915	0
494	20240912	120200	80375780	2915	2915	2915	2915	1
495	20240912	120100	80372865	2910	2910	2910	2910	0
496	20240912	120000	80372865	2910	2910	2910	2910	650
497	20240912	115900	78481365	2910	2910	2910	2910	1
498	20240912	115800	78478455	2915	2915	2915	2915	2
499	20240912	115700	78472625	2915	2915	2915	2915	0
500	20240912	115600	78472625	2915	2915	2915	2915	8
501	20240912	115500	78449305	2915	2920	2920	2915	149
502	20240912	115400	78014960	2915	2915	2915	2915	169
503	20240912	115300	77522325	2920	2920	2920	2920	0
504	20240912	115200	77522325	2920	2920	2920	2920	5
505	20240912	115100	77507725	2920	2920	2920	2920	2
506	20240912	115000	77501885	2915	2920	2920	2915	129
507	20240912	114900	77125805	2920	2920	2920	2920	0
508	20240912	114800	77125805	2920	2920	2920	2920	13
509	20240912	114700	77087845	2920	2920	2920	2920	0
510	20240912	114600	77087845	2920	2920	2920	2920	0
511	20240912	114500	77087845	2920	2920	2920	2920	10
512	20240912	114400	77058645	2920	2920	2920	2920	0
513	20240912	114300	77058645	2920	2920	2920	2920	0
514	20240912	114200	77058645	2920	2920	2920	2920	1
515	20240912	114100	77055725	2915	2915	2915	2915	103
516	20240912	114000	76755480	2920	2920	2920	2920	0
517	20240912	113900	76755480	2920	2920	2920	2920	0
518	20240912	113800	76755480	2920	2920	2920	2920	0
519	20240912	113700	76755480	2920	2920	2920	2920	0
520	20240912	113600	76755480	2920	2920	2920	2920	0
521	20240912	113500	76755480	2920	2920	2920	2920	12
522	20240912	113400	76720440	2920	2920	2925	2910	316
523	20240912	113300	75797735	2920	2920	2920	2920	1
524	20240912	113200	75794815	2910	2910	2910	2910	0
525	20240912	113100	75794815	2910	2910	2910	2910	0
526	20240912	113000	75794815	2910	2910	2910	2910	17
527	20240912	112900	75745345	2910	2910	2910	2910	49
528	20240912	112800	75602755	2910	2910	2920	2910	34
529	20240912	112700	75503800	2915	2910	2915	2910	551
530	20240912	112600	73900385	2925	2915	2925	2915	44
531	20240912	112500	73772035	2910	2915	2925	2910	234
532	20240912	112400	73089795	2920	2915	2920	2910	1638
533	20240912	112300	68308665	2915	2915	2915	2915	1001
534	20240912	112200	65390750	2915	2910	2915	2910	302
535	20240912	112100	64511560	2910	2910	2910	2910	2354
536	20240912	112000	57661420	2910	2910	2910	2910	368
537	20240912	111900	56590540	2910	2910	2910	2910	2015
538	20240912	111800	50726890	2905	2910	2910	2905	918
539	20240912	111700	48056070	2910	2910	2910	2910	250
540	20240912	111600	47328570	2915	2915	2915	2915	0
541	20240912	111500	47328570	2915	2915	2915	2915	0
542	20240912	111400	47328570	2915	2915	2915	2915	0
543	20240912	111300	47328570	2915	2915	2915	2915	10
544	20240912	111200	47299420	2915	2915	2915	2915	0
545	20240912	111100	47299420	2915	2915	2915	2915	0
546	20240912	111000	47299420	2915	2910	2915	2910	2394
547	20240912	110900	40332875	2910	2910	2910	2910	0
548	20240912	110800	40332875	2910	2910	2910	2910	300
549	20240912	110700	39459875	2910	2910	2910	2910	7
550	20240912	110600	39439505	2910	2910	2910	2910	50
551	20240912	110500	39294005	2910	2910	2910	2910	11
552	20240912	110400	39261995	2910	2910	2910	2910	0
553	20240912	110300	39261995	2910	2910	2910	2910	0
554	20240912	110200	39261995	2910	2910	2910	2910	0
555	20240912	110100	39261995	2910	2910	2910	2910	0
556	20240912	110000	39261995	2910	2910	2910	2910	0
557	20240912	105900	39261995	2910	2910	2910	2910	1
558	20240912	105800	39259085	2905	2905	2905	2905	244
559	20240912	105700	38550265	2910	2910	2910	2910	10
560	20240912	105600	38521165	2910	2910	2910	2910	0
561	20240912	105500	38521165	2910	2910	2910	2910	0
562	20240912	105400	38521165	2910	2910	2910	2910	0
563	20240912	105300	38521165	2910	2910	2910	2910	0
564	20240912	105200	38521165	2910	2910	2910	2910	2
565	20240912	105100	38515345	2905	2905	2905	2905	0
566	20240912	105000	38515345	2905	2905	2905	2905	0
567	20240912	104900	38515345	2905	2905	2905	2905	1000
568	20240912	104800	35610345	2910	2910	2910	2910	50
569	20240912	104700	35464845	2910	2910	2910	2910	10
570	20240912	104600	35435745	2910	2910	2910	2910	0
571	20240912	104500	35435745	2910	2910	2910	2910	5
572	20240912	104400	35421195	2910	2910	2910	2910	0
573	20240912	104300	35421195	2910	2910	2910	2910	437
574	20240912	104200	34149525	2910	2910	2910	2910	37
575	20240912	104100	34041855	2910	2910	2910	2910	0
576	20240912	104000	34041855	2910	2910	2910	2910	0
577	20240912	103900	34041855	2910	2910	2910	2910	400
578	20240912	103800	32877855	2910	2910	2910	2910	2
579	20240912	103700	32872035	2910	2910	2910	2910	0
580	20240912	103600	32872035	2910	2910	2910	2905	475
581	20240912	103500	31490385	2910	2910	2910	2905	14
582	20240912	103400	31449655	2910	2910	2910	2910	1
583	20240912	103300	31446745	2910	2910	2910	2910	0
584	20240912	103200	31446745	2910	2910	2910	2910	0
585	20240912	103100	31446745	2910	2910	2910	2910	0
586	20240912	103000	31446745	2910	2910	2910	2910	918
587	20240912	102900	28775365	2910	2910	2910	2910	2
588	20240912	102800	28769545	2910	2910	2910	2910	0
589	20240912	102700	28769545	2910	2910	2910	2910	11
590	20240912	102600	28737535	2910	2910	2910	2910	103
591	20240912	102500	28437805	2910	2910	2910	2910	0
592	20240912	102400	28437805	2910	2910	2910	2910	3
593	20240912	102300	28429075	2910	2910	2910	2910	0
594	20240912	102200	28429075	2910	2910	2910	2910	10
595	20240912	102100	28399975	2910	2910	2910	2910	0
596	20240912	102000	28399975	2910	2910	2910	2910	0
597	20240912	101900	28399975	2910	2910	2910	2910	5
598	20240912	101800	28385425	2910	2910	2910	2910	1
599	20240912	101700	28382515	2910	2910	2910	2905	207
600	20240912	101600	27780665	2910	2910	2910	2910	28
601	20240912	101500	27699185	2910	2910	2910	2910	3
602	20240912	101400	27690455	2910	2910	2910	2910	500
603	20240912	101300	26235455	2910	2910	2910	2910	2
604	20240912	101200	26229635	2910	2910	2910	2910	6
605	20240912	101100	26212175	2910	2910	2910	2910	1
606	20240912	101000	26209265	2910	2910	2910	2910	0
607	20240912	100900	26209265	2910	2910	2910	2910	1
608	20240912	100800	26206355	2905	2910	2910	2905	1109
609	20240912	100700	22979685	2910	2910	2910	2910	1
610	20240912	100600	22976775	2910	2910	2910	2910	1
611	20240912	100500	22973865	2910	2910	2910	2910	50
612	20240912	100400	22828365	2910	2910	2910	2910	23
613	20240912	100300	22761435	2910	2910	2910	2910	101
614	20240912	100200	22467525	2910	2910	2910	2905	271
615	20240912	100100	21680245	2910	2910	2910	2910	2
616	20240912	100000	21674425	2905	2910	2910	2905	360
617	20240912	095900	20627825	2910	2910	2910	2905	22
618	20240912	095800	20563905	2910	2910	2910	2910	51
619	20240912	095700	20415495	2910	2910	2910	2910	1
620	20240912	095600	20412585	2910	2910	2910	2910	1
621	20240912	095500	20409675	2910	2910	2910	2910	0
622	20240912	095400	20409675	2910	2910	2910	2910	0
623	20240912	095300	20409675	2910	2910	2910	2910	11
624	20240912	095200	20377665	2910	2910	2910	2910	10
625	20240912	095100	20348565	2910	2910	2910	2910	2
626	20240912	095000	20342745	2910	2910	2910	2910	66
627	20240912	094900	20150685	2910	2910	2910	2910	5
628	20240912	094800	20136135	2900	2905	2910	2900	232
629	20240912	094700	19462160	2910	2910	2910	2910	5
630	20240912	094600	19447610	2910	2910	2910	2910	0
631	20240912	094500	19447610	2910	2910	2910	2910	0
632	20240912	094400	19447610	2910	2910	2910	2910	121
633	20240912	094300	19095500	2905	2905	2905	2905	61
634	20240912	094200	18918295	2910	2910	2910	2910	0
635	20240912	094100	18918295	2910	2910	2910	2910	0
636	20240912	094000	18918295	2910	2910	2910	2910	2
637	20240912	093900	18912475	2910	2900	2910	2900	265
638	20240912	093800	18142970	2905	2905	2905	2905	338
639	20240912	093700	17161080	2905	2905	2905	2905	14
640	20240912	093600	17120410	2905	2905	2905	2905	21
641	20240912	093500	17059405	2905	2905	2905	2905	0
642	20240912	093400	17059405	2905	2905	2905	2905	13
643	20240912	093300	17021640	2905	2905	2905	2905	900
644	20240912	093200	14407140	2905	2905	2905	2905	18
645	20240912	093100	14354850	2905	2905	2905	2905	59
646	20240912	093000	14183455	2905	2900	2905	2900	27
647	20240912	092900	14105125	2905	2905	2905	2905	1
648	20240912	092800	14102220	2905	2905	2905	2905	3
649	20240912	092700	14093505	2900	2905	2905	2900	24
650	20240912	092600	14023790	2895	2900	2905	2895	1130
651	20240912	092500	10745670	2900	2900	2900	2895	250
652	20240912	092400	10021660	2900	2895	2900	2895	12
653	20240912	092300	9986905	2895	2895	2895	2895	406
654	20240912	092200	8811535	2895	2895	2895	2895	0
655	20240912	092100	8811535	2895	2895	2895	2895	24
656	20240912	092000	8742055	2890	2895	2895	2890	149
657	20240912	091900	8310800	2895	2900	2900	2895	220
658	20240912	091800	7673800	2900	2900	2900	2900	41
659	20240912	091700	7554900	2900	2900	2900	2900	32
660	20240912	091600	7462100	2895	2895	2895	2895	0
661	20240912	091500	7462100	2895	2895	2895	2895	0
662	20240912	091400	7462100	2895	2895	2895	2895	150
663	20240912	091300	7027850	2895	2895	2895	2895	5
664	20240912	091200	7013375	2895	2900	2900	2895	46
665	20240912	091100	6880200	2900	2900	2900	2900	1
666	20240912	091000	6877300	2900	2900	2900	2900	10
667	20240912	090900	6848300	2900	2900	2900	2900	2
668	20240912	090800	6842500	2895	2895	2895	2895	2
669	20240912	090700	6836710	2900	2905	2905	2900	12
670	20240912	090600	6801905	2900	2895	2905	2895	112
671	20240912	090500	6476935	2910	2900	2915	2900	1052
672	20240912	090400	3421050	2900	2900	2900	2900	40
673	20240912	090300	3305050	2900	2900	2900	2900	1
674	20240912	090200	3302150	2900	2890	2910	2890	1037
675	20240912	090100	297225	2885	2885	2885	2885	1
676	20240912	090000	294340	2885	2890	2890	2885	102