KissMeData/317770/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	210400	279808595	3000	3000	3000	3000	2696
3	20240913	210300	279808595	3000	3000	3000	3000	0
4	20240913	210200	279808595	3000	3000	3000	3000	0
5	20240913	210100	279808595	3000	3000	3000	3000	0
6	20240913	210000	279808595	3000	3000	3000	3000	0
7	20240913	205900	279808595	3000	3000	3000	3000	0
8	20240913	205800	279808595	3000	3000	3000	3000	0
9	20240913	205700	279808595	3000	3000	3000	3000	0
10	20240913	205600	279808595	3000	3000	3000	3000	0
11	20240913	205500	279808595	3000	3000	3000	3000	0
12	20240913	205400	279808595	3000	3000	3000	3000	0
13	20240913	205300	279808595	3000	3000	3000	3000	0
14	20240913	205200	279808595	3000	3000	3000	3000	0
15	20240913	205100	279808595	3000	3000	3000	3000	0
16	20240913	205000	279808595	3000	3000	3000	3000	0
17	20240913	204900	279808595	3000	3000	3000	3000	0
18	20240913	204800	279808595	3000	3000	3000	3000	0
19	20240913	204700	279808595	3000	3000	3000	3000	0
20	20240913	204600	279808595	3000	3000	3000	3000	0
21	20240913	204500	279808595	3000	3000	3000	3000	0
22	20240913	204400	279808595	3000	3000	3000	3000	0
23	20240913	204300	279808595	3000	3000	3000	3000	0
24	20240913	204200	279808595	3000	3000	3000	3000	0
25	20240913	204100	279808595	3000	3000	3000	3000	0
26	20240913	204000	279808595	3000	3000	3000	3000	0
27	20240913	203900	279808595	3000	3000	3000	3000	0
28	20240913	203800	279808595	3000	3000	3000	3000	0
29	20240913	203700	279808595	3000	3000	3000	3000	0
30	20240913	203600	279808595	3000	3000	3000	3000	0
31	20240913	203500	279808595	3000	3000	3000	3000	0
32	20240913	203400	279808595	3000	3000	3000	3000	2696
33	20240913	203300	279808595	3000	3000	3000	3000	0
34	20240913	203200	279808595	3000	3000	3000	3000	0
35	20240913	203100	279808595	3000	3000	3000	3000	0
36	20240913	203000	279808595	3000	3000	3000	3000	0
37	20240913	202900	279808595	3000	3000	3000	3000	0
38	20240913	202800	279808595	3000	3000	3000	3000	0
39	20240913	202700	279808595	3000	3000	3000	3000	0
40	20240913	202600	279808595	3000	3000	3000	3000	0
41	20240913	202500	279808595	3000	3000	3000	3000	0
42	20240913	202400	279808595	3000	3000	3000	3000	0
43	20240913	202300	279808595	3000	3000	3000	3000	0
44	20240913	202200	279808595	3000	3000	3000	3000	0
45	20240913	202100	279808595	3000	3000	3000	3000	0
46	20240913	202000	279808595	3000	3000	3000	3000	0
47	20240913	201900	279808595	3000	3000	3000	3000	0
48	20240913	201800	279808595	3000	3000	3000	3000	0
49	20240913	201700	279808595	3000	3000	3000	3000	0
50	20240913	201600	279808595	3000	3000	3000	3000	0
51	20240913	201500	279808595	3000	3000	3000	3000	0
52	20240913	201400	279808595	3000	3000	3000	3000	0
53	20240913	201300	279808595	3000	3000	3000	3000	0
54	20240913	201200	279808595	3000	3000	3000	3000	0
55	20240913	201100	279808595	3000	3000	3000	3000	0
56	20240913	201000	279808595	3000	3000	3000	3000	0
57	20240913	200900	279808595	3000	3000	3000	3000	0
58	20240913	200800	279808595	3000	3000	3000	3000	0
59	20240913	200700	279808595	3000	3000	3000	3000	0
60	20240913	200600	279808595	3000	3000	3000	3000	0
61	20240913	200500	279808595	3000	3000	3000	3000	0
62	20240913	200400	279808595	3000	3000	3000	3000	2696
63	20240913	200300	279808595	3000	3000	3000	3000	0
64	20240913	200200	279808595	3000	3000	3000	3000	0
65	20240913	200100	279808595	3000	3000	3000	3000	0
66	20240913	200000	279808595	3000	3000	3000	3000	0
67	20240913	195900	279808595	3000	3000	3000	3000	0
68	20240913	195800	279808595	3000	3000	3000	3000	0
69	20240913	195700	279808595	3000	3000	3000	3000	0
70	20240913	195600	279808595	3000	3000	3000	3000	0
71	20240913	195500	279808595	3000	3000	3000	3000	0
72	20240913	195400	279808595	3000	3000	3000	3000	0
73	20240913	195300	279808595	3000	3000	3000	3000	0
74	20240913	195200	279808595	3000	3000	3000	3000	0
75	20240913	195100	279808595	3000	3000	3000	3000	0
76	20240913	195000	279808595	3000	3000	3000	3000	0
77	20240913	194900	279808595	3000	3000	3000	3000	0
78	20240913	194800	279808595	3000	3000	3000	3000	0
79	20240913	194700	279808595	3000	3000	3000	3000	0
80	20240913	194600	279808595	3000	3000	3000	3000	0
81	20240913	194500	279808595	3000	3000	3000	3000	0
82	20240913	194400	279808595	3000	3000	3000	3000	0
83	20240913	194300	279808595	3000	3000	3000	3000	0
84	20240913	194200	279808595	3000	3000	3000	3000	0
85	20240913	194100	279808595	3000	3000	3000	3000	0
86	20240913	194000	279808595	3000	3000	3000	3000	0
87	20240913	193900	279808595	3000	3000	3000	3000	0
88	20240913	193800	279808595	3000	3000	3000	3000	0
89	20240913	193700	279808595	3000	3000	3000	3000	0
90	20240913	193600	279808595	3000	3000	3000	3000	0
91	20240913	193500	279808595	3000	3000	3000	3000	0
92	20240913	193400	279808595	3000	3000	3000	3000	2696
93	20240913	193300	279808595	3000	3000	3000	3000	0
94	20240913	193200	279808595	3000	3000	3000	3000	0
95	20240913	193100	279808595	3000	3000	3000	3000	0
96	20240913	193000	279808595	3000	3000	3000	3000	0
97	20240913	192900	279808595	3000	3000	3000	3000	0
98	20240913	192800	279808595	3000	3000	3000	3000	0
99	20240913	192700	279808595	3000	3000	3000	3000	0
100	20240913	192600	279808595	3000	3000	3000	3000	0
101	20240913	192500	279808595	3000	3000	3000	3000	0
102	20240913	192400	279808595	3000	3000	3000	3000	0
103	20240913	192300	279808595	3000	3000	3000	3000	0
104	20240913	192200	279808595	3000	3000	3000	3000	0
105	20240913	192100	279808595	3000	3000	3000	3000	0
106	20240913	192000	279808595	3000	3000	3000	3000	0
107	20240913	191900	279808595	3000	3000	3000	3000	0
108	20240913	191800	279808595	3000	3000	3000	3000	0
109	20240913	191700	279808595	3000	3000	3000	3000	0
110	20240913	191600	279808595	3000	3000	3000	3000	0
111	20240913	191500	279808595	3000	3000	3000	3000	0
112	20240913	191400	279808595	3000	3000	3000	3000	0
113	20240913	191300	279808595	3000	3000	3000	3000	0
114	20240913	191200	279808595	3000	3000	3000	3000	0
115	20240913	191100	279808595	3000	3000	3000	3000	0
116	20240913	191000	279808595	3000	3000	3000	3000	0
117	20240913	190900	279808595	3000	3000	3000	3000	0
118	20240913	190800	279808595	3000	3000	3000	3000	0
119	20240913	190700	279808595	3000	3000	3000	3000	0
120	20240913	190600	279808595	3000	3000	3000	3000	0
121	20240913	190500	279808595	3000	3000	3000	3000	0
122	20240913	190400	279808595	3000	3000	3000	3000	2696
123	20240913	190300	279808595	3000	3000	3000	3000	0
124	20240913	190200	279808595	3000	3000	3000	3000	0
125	20240913	190100	279808595	3000	3000	3000	3000	0
126	20240913	190000	279808595	3000	3000	3000	3000	0
127	20240913	185900	279808595	3000	3000	3000	3000	0
128	20240913	185800	279808595	3000	3000	3000	3000	0
129	20240913	185700	279808595	3000	3000	3000	3000	0
130	20240913	185600	279808595	3000	3000	3000	3000	0
131	20240913	185500	279808595	3000	3000	3000	3000	0
132	20240913	185400	279808595	3000	3000	3000	3000	0
133	20240913	185300	279808595	3000	3000	3000	3000	0
134	20240913	185200	279808595	3000	3000	3000	3000	0
135	20240913	185100	279808595	3000	3000	3000	3000	0
136	20240913	185000	279808595	3000	3000	3000	3000	0
137	20240913	184900	279808595	3000	3000	3000	3000	0
138	20240913	184800	279808595	3000	3000	3000	3000	0
139	20240913	184700	279808595	3000	3000	3000	3000	0
140	20240913	184600	279808595	3000	3000	3000	3000	0
141	20240913	184500	279808595	3000	3000	3000	3000	0
142	20240913	184400	279808595	3000	3000	3000	3000	0
143	20240913	184300	279808595	3000	3000	3000	3000	0
144	20240913	184200	279808595	3000	3000	3000	3000	0
145	20240913	184100	279808595	3000	3000	3000	3000	0
146	20240913	184000	279808595	3000	3000	3000	3000	0
147	20240913	183900	279808595	3000	3000	3000	3000	0
148	20240913	183800	279808595	3000	3000	3000	3000	0
149	20240913	183700	279808595	3000	3000	3000	3000	0
150	20240913	183600	279808595	3000	3000	3000	3000	0
151	20240913	183500	279808595	3000	3000	3000	3000	0
152	20240913	183400	279808595	3000	3000	3000	3000	2696
153	20240913	183300	279808595	3000	3000	3000	3000	0
154	20240913	183200	279808595	3000	3000	3000	3000	0
155	20240913	183100	279808595	3000	3000	3000	3000	0
156	20240913	183000	279808595	3000	3000	3000	3000	0
157	20240913	182900	279808595	3000	3000	3000	3000	0
158	20240913	182800	279808595	3000	3000	3000	3000	0
159	20240913	182700	279808595	3000	3000	3000	3000	0
160	20240913	182600	279808595	3000	3000	3000	3000	0
161	20240913	182500	279808595	3000	3000	3000	3000	0
162	20240913	182400	279808595	3000	3000	3000	3000	0
163	20240913	182300	279808595	3000	3000	3000	3000	0
164	20240913	182200	279808595	3000	3000	3000	3000	0
165	20240913	182100	279808595	3000	3000	3000	3000	0
166	20240913	182000	279808595	3000	3000	3000	3000	0
167	20240913	181900	279808595	3000	3000	3000	3000	0
168	20240913	181800	279808595	3000	3000	3000	3000	0
169	20240913	181700	279808595	3000	3000	3000	3000	0
170	20240913	181600	279808595	3000	3000	3000	3000	0
171	20240913	181500	279808595	3000	3000	3000	3000	0
172	20240913	181400	279808595	3000	3000	3000	3000	0
173	20240913	181300	279808595	3000	3000	3000	3000	0
174	20240913	181200	279808595	3000	3000	3000	3000	0
175	20240913	181100	279808595	3000	3000	3000	3000	0
176	20240913	181000	279808595	3000	3000	3000	3000	0
177	20240913	180900	279808595	3000	3000	3000	3000	0
178	20240913	180800	279808595	3000	3000	3000	3000	0
179	20240913	180700	279808595	3000	3000	3000	3000	0
180	20240913	180600	279808595	3000	3000	3000	3000	0
181	20240913	180500	279808595	3000	3000	3000	3000	0
182	20240913	180400	279808595	3000	3000	3000	3000	2696
183	20240913	180300	279808595	3000	3000	3000	3000	0
184	20240913	180200	279808595	3000	3000	3000	3000	0
185	20240913	180100	279808595	3000	3000	3000	3000	0
186	20240913	180000	279808595	3000	3000	3000	3000	0
187	20240913	175900	279808595	3000	3000	3000	3000	0
188	20240913	175800	279808595	3000	3000	3000	3000	0
189	20240913	175700	279808595	3000	3000	3000	3000	0
190	20240913	175600	279808595	3000	3000	3000	3000	0
191	20240913	175500	279808595	3000	3000	3000	3000	0
192	20240913	175400	279808595	3000	3000	3000	3000	0
193	20240913	175300	279808595	3000	3000	3000	3000	0
194	20240913	175200	279808595	3000	3000	3000	3000	0
195	20240913	175100	279808595	3000	3000	3000	3000	0
196	20240913	175000	279808595	3000	3000	3000	3000	0
197	20240913	174900	279808595	3000	3000	3000	3000	0
198	20240913	174800	279808595	3000	3000	3000	3000	0
199	20240913	174700	279808595	3000	3000	3000	3000	0
200	20240913	174600	279808595	3000	3000	3000	3000	0
201	20240913	174500	279808595	3000	3000	3000	3000	0
202	20240913	174400	279808595	3000	3000	3000	3000	0
203	20240913	174300	279808595	3000	3000	3000	3000	0
204	20240913	174200	279808595	3000	3000	3000	3000	0
205	20240913	174100	279808595	3000	3000	3000	3000	0
206	20240913	174000	279808595	3000	3000	3000	3000	0
207	20240913	173900	279808595	3000	3000	3000	3000	0
208	20240913	173800	279808595	3000	3000	3000	3000	0
209	20240913	173700	279808595	3000	3000	3000	3000	0
210	20240913	173600	279808595	3000	3000	3000	3000	0
211	20240913	173500	279808595	3000	3000	3000	3000	0
212	20240913	173400	279808595	3000	3000	3000	3000	2696
213	20240913	173300	279808595	3000	3000	3000	3000	0
214	20240913	173200	279808595	3000	3000	3000	3000	0
215	20240913	173100	279808595	3000	3000	3000	3000	0
216	20240913	173000	279808595	3000	3000	3000	3000	0
217	20240913	172900	279808595	3000	3000	3000	3000	0
218	20240913	172800	279808595	3000	3000	3000	3000	0
219	20240913	172700	279808595	3000	3000	3000	3000	0
220	20240913	172600	279808595	3000	3000	3000	3000	0
221	20240913	172500	279808595	3000	3000	3000	3000	0
222	20240913	172400	279808595	3000	3000	3000	3000	0
223	20240913	172300	279808595	3000	3000	3000	3000	0
224	20240913	172200	279808595	3000	3000	3000	3000	0
225	20240913	172100	279808595	3000	3000	3000	3000	0
226	20240913	172000	279808595	3000	3000	3000	3000	0
227	20240913	171900	279808595	3000	3000	3000	3000	0
228	20240913	171800	279808595	3000	3000	3000	3000	0
229	20240913	171700	279808595	3000	3000	3000	3000	0
230	20240913	171600	279808595	3000	3000	3000	3000	0
231	20240913	171500	279808595	3000	3000	3000	3000	0
232	20240913	171400	279808595	3000	3000	3000	3000	0
233	20240913	171300	279808595	3000	3000	3000	3000	0
234	20240913	171200	279808595	3000	3000	3000	3000	0
235	20240913	171100	279808595	3000	3000	3000	3000	0
236	20240913	171000	279808595	3000	3000	3000	3000	0
237	20240913	170900	279808595	3000	3000	3000	3000	0
238	20240913	170800	279808595	3000	3000	3000	3000	0
239	20240913	170700	279808595	3000	3000	3000	3000	0
240	20240913	170600	279808595	3000	3000	3000	3000	0
241	20240913	170500	279808595	3000	3000	3000	3000	0
242	20240913	170400	279808595	3000	3000	3000	3000	2696
243	20240913	170300	279808595	3000	3000	3000	3000	0
244	20240913	170200	279808595	3000	3000	3000	3000	0
245	20240913	170100	279808595	3000	3000	3000	3000	0
246	20240913	170000	279808595	3000	3000	3000	3000	0
247	20240913	165900	279808595	3000	3000	3000	3000	0
248	20240913	165800	279808595	3000	3000	3000	3000	0
249	20240913	165700	279808595	3000	3000	3000	3000	0
250	20240913	165600	279808595	3000	3000	3000	3000	0
251	20240913	165500	279808595	3000	3000	3000	3000	0
252	20240913	165400	279808595	3000	3000	3000	3000	0
253	20240913	165300	279808595	3000	3000	3000	3000	0
254	20240913	165200	279808595	3000	3000	3000	3000	0
255	20240913	165100	279808595	3000	3000	3000	3000	0
256	20240913	165000	279808595	3000	3000	3000	3000	0
257	20240913	164900	279808595	3000	3000	3000	3000	0
258	20240913	164800	279808595	3000	3000	3000	3000	0
259	20240913	164700	279808595	3000	3000	3000	3000	0
260	20240913	164600	279808595	3000	3000	3000	3000	0
261	20240913	164500	279808595	3000	3000	3000	3000	0
262	20240913	164400	279808595	3000	3000	3000	3000	0
263	20240913	164300	279808595	3000	3000	3000	3000	0
264	20240913	164200	279808595	3000	3000	3000	3000	0
265	20240913	164100	279808595	3000	3000	3000	3000	0
266	20240913	164000	279808595	3000	3000	3000	3000	0
267	20240913	163900	279808595	3000	3000	3000	3000	0
268	20240913	163800	279808595	3000	3000	3000	3000	0
269	20240913	163700	279808595	3000	3000	3000	3000	0
270	20240913	163600	279808595	3000	3000	3000	3000	0
271	20240913	163500	279808595	3000	3000	3000	3000	0
272	20240913	163400	279808595	3000	3000	3000	3000	2696
273	20240913	163300	279808595	3000	3000	3000	3000	0
274	20240913	163200	279808595	3000	3000	3000	3000	0
275	20240913	163100	279808595	3000	3000	3000	3000	0
276	20240913	163000	279808595	3000	3000	3000	3000	0
277	20240913	162900	279808595	3000	3000	3000	3000	0
278	20240913	162800	279808595	3000	3000	3000	3000	0
279	20240913	162700	279808595	3000	3000	3000	3000	0
280	20240913	162600	279808595	3000	3000	3000	3000	0
281	20240913	162500	279808595	3000	3000	3000	3000	0
282	20240913	162400	279808595	3000	3000	3000	3000	0
283	20240913	162300	279808595	3000	3000	3000	3000	0
284	20240913	162200	279808595	3000	3000	3000	3000	0
285	20240913	162100	279808595	3000	3000	3000	3000	0
286	20240913	162000	279808595	3000	3000	3000	3000	0
287	20240913	161900	279808595	3000	3000	3000	3000	0
288	20240913	161800	279808595	3000	3000	3000	3000	0
289	20240913	161700	279808595	3000	3000	3000	3000	0
290	20240913	161600	279808595	3000	3000	3000	3000	0
291	20240913	161500	279808595	3000	3000	3000	3000	0
292	20240913	161400	279808595	3000	3000	3000	3000	0
293	20240913	161300	279808595	3000	3000	3000	3000	0
294	20240913	161200	279808595	3000	3000	3000	3000	0
295	20240913	161100	279808595	3000	3000	3000	3000	0
296	20240913	161000	279808595	3000	3000	3000	3000	0
297	20240913	160900	279808595	3000	3000	3000	3000	0
298	20240913	160800	279808595	3000	3000	3000	3000	0
299	20240913	160700	279808595	3000	3000	3000	3000	0
300	20240913	160600	279808595	3000	3000	3000	3000	0
301	20240913	160500	279808595	3000	3000	3000	3000	0
302	20240913	160400	279808595	3000	3000	3000	3000	2696
303	20240913	160300	279808595	3000	3000	3000	3000	0
304	20240913	160200	279808595	3000	3000	3000	3000	0
305	20240913	160100	279808595	3000	3000	3000	3000	0
306	20240913	160000	279808595	3000	3000	3000	3000	0
307	20240913	155900	279808595	3000	3000	3000	3000	0
308	20240913	155800	279808595	3000	3000	3000	3000	0
309	20240913	155700	279808595	3000	3000	3000	3000	0
310	20240913	155600	279808595	3000	3000	3000	3000	0
311	20240913	155500	279808595	3000	3000	3000	3000	0
312	20240913	155400	279808595	3000	3000	3000	3000	0
313	20240913	155300	279808595	3000	3000	3000	3000	0
314	20240913	155200	279808595	3000	3000	3000	3000	0
315	20240913	155100	279808595	3000	3000	3000	3000	0
316	20240913	155000	279808595	3000	3000	3000	3000	0
317	20240913	154900	279808595	3000	3000	3000	3000	0
318	20240913	154800	279808595	3000	3000	3000	3000	0
319	20240913	154700	279808595	3000	3000	3000	3000	0
320	20240913	154600	279808595	3000	3000	3000	3000	0
321	20240913	154500	279808595	3000	3000	3000	3000	0
322	20240913	154400	279808595	3000	3000	3000	3000	0
323	20240913	154300	279808595	3000	3000	3000	3000	0
324	20240913	154200	279808595	3000	3000	3000	3000	0
325	20240913	154100	279808595	3000	3000	3000	3000	0
326	20240913	154000	279808595	3000	3000	3000	3000	0
327	20240913	153900	279808595	3000	3000	3000	3000	0
328	20240913	153800	279808595	3000	3000	3000	3000	0
329	20240913	153700	279808595	3000	3000	3000	3000	0
330	20240913	153600	279808595	3000	3000	3000	3000	0
331	20240913	153500	279808595	3000	3000	3000	3000	0
332	20240913	153400	279808595	3000	3000	3000	3000	2696
333	20240913	153300	279808595	3000	3000	3000	3000	0
334	20240913	153200	279808595	3000	3000	3000	3000	0
335	20240913	153100	279808595	3000	3000	3000	3000	0
336	20240913	153000	279808595	3000	3000	3000	3000	2696
337	20240913	152900	271720595	3000	3000	3000	3000	0
338	20240913	152800	271720595	3000	3000	3000	3000	0
339	20240913	152700	271720595	3000	3000	3000	3000	0
340	20240913	152600	271720595	3000	3000	3000	3000	0
341	20240913	152500	271720595	3000	3000	3000	3000	0
342	20240913	152400	271720595	3000	3000	3000	3000	0
343	20240913	152300	271720595	3000	3000	3000	3000	0
344	20240913	152200	271720595	3000	3000	3000	3000	0
345	20240913	152100	271720595	3000	3000	3000	3000	0
346	20240913	152000	271720595	3000	3000	3000	3000	0
347	20240913	151900	271720595	3000	2985	3000	2980	1805
348	20240913	151800	266323590	2990	2975	2990	2975	6
349	20240913	151700	266305695	2975	2985	2995	2975	1031
350	20240913	151600	263229710	2985	2990	2990	2975	2197
351	20240913	151500	256672790	2995	2990	2995	2990	19
352	20240913	151400	256615965	2990	2990	2995	2985	93
353	20240913	151300	256337910	2985	2985	2985	2985	0
354	20240913	151200	256337910	2985	2990	2990	2985	67
355	20240913	151100	256137615	3000	3000	3000	3000	0
356	20240913	151000	256137615	3000	3000	3000	3000	1
357	20240913	150900	256134615	2990	2990	2990	2990	0
358	20240913	150800	256134615	2990	2995	2995	2985	92
359	20240913	150700	255859365	3000	2990	3000	2985	1030
360	20240913	150600	252771165	2985	2990	2990	2985	11
361	20240913	150500	252738280	2985	2990	2990	2985	11
362	20240913	150400	252705395	2980	2985	2985	2980	239
363	20240913	150300	251992095	2995	2995	2995	2995	0
364	20240913	150200	251992095	2995	2985	2995	2985	58
365	20240913	150100	251818955	2985	2985	2985	2985	0
366	20240913	150000	251818955	2985	2990	2990	2985	6
367	20240913	145900	251801020	3000	3000	3000	3000	0
368	20240913	145800	251801020	3000	3000	3000	3000	0
369	20240913	145700	251801020	3000	3000	3000	3000	0
370	20240913	145600	251801020	3000	3000	3000	3000	0
371	20240913	145500	251801020	3000	3000	3000	3000	0
372	20240913	145400	251801020	3000	3000	3000	3000	1
373	20240913	145300	251798020	2990	2995	2995	2990	150
374	20240913	145200	251348845	2995	2995	2995	2995	0
375	20240913	145100	251348845	2995	2990	2995	2985	114
376	20240913	145000	251008035	2990	2990	2990	2990	1
377	20240913	144900	251005045	2985	2985	2985	2985	0
378	20240913	144800	251005045	2985	2985	2985	2985	0
379	20240913	144700	251005045	2985	2990	2990	2985	344
380	20240913	144600	249976650	2995	2995	2995	2995	0
381	20240913	144500	249976650	2995	2995	2995	2995	0
382	20240913	144400	249976650	2995	2995	2995	2995	0
383	20240913	144300	249976650	2995	2995	2995	2995	0
384	20240913	144200	249976650	2995	2995	2995	2995	0
385	20240913	144100	249976650	2995	2995	2995	2995	0
386	20240913	144000	249976650	2995	2995	2995	2995	0
387	20240913	143900	249976650	2995	2995	2995	2995	0
388	20240913	143800	249976650	2995	2995	2995	2995	3
389	20240913	143700	249967665	3000	2995	3000	2990	103
390	20240913	143600	249659190	2995	2995	2995	2995	0
391	20240913	143500	249659190	2995	2995	2995	2995	0
392	20240913	143400	249659190	2995	2990	2995	2990	5
393	20240913	143300	249644235	2980	2980	2980	2980	223
394	20240913	143200	248979695	2980	2980	2980	2980	167
395	20240913	143100	248482035	2990	2980	2990	2980	4
396	20240913	143000	248470105	2990	2985	3000	2980	101
397	20240913	142900	248168315	3000	2990	3000	2985	907
398	20240913	142800	245456825	2995	2985	3000	2985	1572
399	20240913	142700	240752140	2985	2985	2985	2975	1130
400	20240913	142600	237385255	2985	2985	2985	2985	0
401	20240913	142500	237385255	2985	2985	2985	2985	0
402	20240913	142400	237385255	2985	2980	2985	2975	224
403	20240913	142300	236717825	2980	2980	2980	2980	0
404	20240913	142200	236717825	2980	2980	2980	2980	0
405	20240913	142100	236717825	2980	2980	2980	2975	891
406	20240913	142000	234063095	2985	2980	2985	2975	24
407	20240913	141900	233991575	2980	2980	2980	2980	0
408	20240913	141800	233991575	2980	2980	2980	2980	0
409	20240913	141700	233991575	2980	2980	2980	2980	0
410	20240913	141600	233991575	2980	2965	2980	2965	22
411	20240913	141500	233926330	2985	2985	2985	2985	201
412	20240913	141400	233326345	2965	2965	2965	2965	0
413	20240913	141300	233326345	2965	2980	2980	2965	1111
414	20240913	141200	230016180	2980	2980	2980	2980	1
415	20240913	141100	230013200	2985	2985	2985	2985	0
416	20240913	141000	230013200	2985	2985	2985	2985	1
417	20240913	140900	230010215	2965	2970	2970	2965	1393
418	20240913	140800	225873950	2970	2980	2980	2970	252
419	20240913	140700	225123835	2980	2980	2980	2980	0
420	20240913	140600	225123835	2980	2980	2980	2980	0
421	20240913	140500	225123835	2980	2980	2980	2980	0
422	20240913	140400	225123835	2980	2985	2985	2980	112
423	20240913	140300	224789575	2980	2975	2985	2975	12
424	20240913	140200	224753770	2980	2980	2980	2975	21
425	20240913	140100	224691195	2985	2985	2985	2985	0
426	20240913	140000	224691195	2985	2985	2985	2985	0
427	20240913	135900	224691195	2985	2980	2985	2975	13
428	20240913	135800	224652455	2985	2985	2985	2985	0
429	20240913	135700	224652455	2985	2985	2985	2985	0
430	20240913	135600	224652455	2985	2985	2985	2985	0
431	20240913	135500	224652455	2985	2985	2985	2985	0
432	20240913	135400	224652455	2985	2985	2985	2985	0
433	20240913	135300	224652455	2985	2985	2985	2980	122
434	20240913	135200	224288290	2985	2985	2985	2985	0
435	20240913	135100	224288290	2985	2980	2985	2975	222
436	20240913	135000	223627075	2985	2985	2985	2985	1
437	20240913	134900	223624090	2980	2975	2985	2975	78
438	20240913	134800	223391920	2975	2975	2975	2975	0
439	20240913	134700	223391920	2975	2975	2975	2975	27
440	20240913	134600	223311595	2980	2980	2980	2980	0
441	20240913	134500	223311595	2980	2980	2980	2980	0
442	20240913	134400	223311595	2980	2980	2980	2975	364
443	20240913	134300	222226980	2995	2995	2995	2995	0
444	20240913	134200	222226980	2995	2995	2995	2995	0
445	20240913	134100	222226980	2995	2995	2995	2995	334
446	20240913	134000	221226650	2995	2980	2995	2980	64
447	20240913	133900	221035860	2980	2990	2990	2980	433
448	20240913	133800	219741410	2990	2980	2990	2975	2335
449	20240913	133700	212764235	2985	2985	2985	2985	537
450	20240913	133600	211161290	2985	2975	2985	2975	12
451	20240913	133500	211125565	2965	2965	2975	2965	419
452	20240913	133400	209879670	2965	2965	2970	2965	658
453	20240913	133300	207926190	2965	2965	2965	2965	0
454	20240913	133200	207926190	2965	2965	2965	2965	0
455	20240913	133100	207926190	2965	2965	2965	2965	0
456	20240913	133000	207926190	2965	2965	2965	2965	1
457	20240913	132900	207923225	2955	2955	2955	2955	0
458	20240913	132800	207923225	2955	2955	2955	2955	0
459	20240913	132700	207923225	2955	2955	2955	2955	0
460	20240913	132600	207923225	2955	2955	2955	2955	0
461	20240913	132500	207923225	2955	2960	2960	2955	85
462	20240913	132400	207671650	2950	2960	2960	2950	57
463	20240913	132300	207502980	2960	2960	2960	2960	0
464	20240913	132200	207502980	2960	2960	2960	2960	0
465	20240913	132100	207502980	2960	2960	2960	2960	0
466	20240913	132000	207502980	2960	2960	2960	2960	0
467	20240913	131900	207502980	2960	2960	2960	2960	0
468	20240913	131800	207502980	2960	2960	2960	2960	0
469	20240913	131700	207502980	2960	2960	2960	2960	0
470	20240913	131600	207502980	2960	2960	2960	2955	33
471	20240913	131500	207405310	2955	2950	2955	2950	1212
472	20240913	131400	203825975	2950	2945	2950	2945	110
473	20240913	131300	203501970	2945	2945	2945	2945	0
474	20240913	131200	203501970	2945	2945	2945	2945	0
475	20240913	131100	203501970	2945	2945	2945	2945	0
476	20240913	131000	203501970	2945	2945	2945	2945	1
477	20240913	130900	203499025	2945	2940	2945	2940	1037
478	20240913	130800	200450240	2925	2930	2930	2925	255
479	20240913	130700	199704355	2940	2940	2940	2940	0
480	20240913	130600	199704355	2940	2940	2940	2940	0
481	20240913	130500	199704355	2940	2940	2940	2940	5
482	20240913	130400	199689655	2940	2940	2940	2940	1
483	20240913	130300	199686715	2940	2930	2940	2925	573
484	20240913	130200	198010610	2940	2935	2940	2925	807
485	20240913	130100	195650015	2925	2935	2935	2925	654
486	20240913	130000	193733585	2935	2940	2940	2935	224
487	20240913	125900	193075095	2945	2945	2945	2945	0
488	20240913	125800	193075095	2945	2945	2945	2945	0
489	20240913	125700	193075095	2945	2945	2945	2940	106
490	20240913	125600	192762975	2950	2950	2950	2950	0
491	20240913	125500	192762975	2950	2950	2950	2950	0
492	20240913	125400	192762975	2950	2950	2950	2950	1
493	20240913	125300	192760025	2955	2955	2955	2955	0
494	20240913	125200	192760025	2955	2955	2955	2955	0
495	20240913	125100	192760025	2955	2955	2955	2955	0
496	20240913	125000	192760025	2955	2955	2960	2955	1139
497	20240913	124900	189389285	2955	2955	2955	2955	0
498	20240913	124800	189389285	2955	2955	2955	2955	0
499	20240913	124700	189389285	2955	2955	2955	2955	1
500	20240913	124600	189386330	2945	2945	2945	2940	112
501	20240913	124500	189056520	2945	2945	2945	2945	1
502	20240913	124400	189053575	2950	2950	2955	2950	225
503	20240913	124300	188388785	2955	2950	2955	2950	10
504	20240913	124200	188359265	2955	2955	2955	2955	0
505	20240913	124100	188359265	2955	2955	2955	2955	0
506	20240913	124000	188359265	2955	2950	2955	2950	110
507	20240913	123900	188034715	2955	2950	2955	2950	2
508	20240913	123800	188028810	2950	2950	2955	2945	21
509	20240913	123700	187966850	2955	2955	2955	2955	0
510	20240913	123600	187966850	2955	2945	2955	2945	250
511	20240913	123500	187228615	2950	2945	2950	2940	618
512	20240913	123400	185407205	2945	2940	2945	2940	50
513	20240913	123300	185260180	2940	2940	2940	2940	1
514	20240913	123200	185257240	2940	2940	2940	2940	0
515	20240913	123100	185257240	2940	2940	2940	2940	0
516	20240913	123000	185257240	2940	2940	2940	2940	0
517	20240913	122900	185257240	2940	2940	2940	2940	0
518	20240913	122800	185257240	2940	2940	2940	2940	0
519	20240913	122700	185257240	2940	2940	2940	2940	5
520	20240913	122600	185242540	2935	2935	2935	2935	0
521	20240913	122500	185242540	2935	2940	2940	2935	12
522	20240913	122400	185207270	2935	2940	2940	2935	5
523	20240913	122300	185192585	2940	2940	2940	2940	0
524	20240913	122200	185192585	2940	2940	2940	2940	5
525	20240913	122100	185177885	2930	2930	2930	2930	0
526	20240913	122000	185177885	2930	2930	2930	2930	0
527	20240913	121900	185177885	2930	2935	2935	2930	97
528	20240913	121800	184893235	2940	2940	2940	2940	0
529	20240913	121700	184893235	2940	2940	2940	2940	0
530	20240913	121600	184893235	2940	2940	2940	2940	0
531	20240913	121500	184893235	2940	2940	2940	2940	0
532	20240913	121400	184893235	2940	2940	2940	2940	0
533	20240913	121300	184893235	2940	2935	2940	2935	680
534	20240913	121200	182894095	2940	2935	2940	2935	80
535	20240913	121100	182659265	2935	2935	2940	2935	501
536	20240913	121000	181187050	2935	2935	2935	2935	0
537	20240913	120900	181187050	2935	2935	2935	2935	0
538	20240913	120800	181187050	2935	2935	2935	2935	0
539	20240913	120700	181187050	2935	2935	2935	2935	0
540	20240913	120600	181187050	2935	2935	2935	2935	0
541	20240913	120500	181187050	2935	2935	2935	2935	0
542	20240913	120400	181187050	2935	2935	2935	2935	0
543	20240913	120300	181187050	2935	2935	2935	2935	0
544	20240913	120200	181187050	2935	2935	2935	2930	57
545	20240913	120100	181019785	2940	2940	2940	2940	0
546	20240913	120000	181019785	2940	2940	2940	2940	0
547	20240913	115900	181019785	2940	2940	2940	2930	28
548	20240913	115800	180937605	2940	2940	2940	2940	0
549	20240913	115700	180937605	2940	2930	2940	2920	722
550	20240913	115600	178823100	2930	2935	2935	2930	1697
551	20240913	115500	173843255	2930	2930	2930	2930	411
552	20240913	115400	172639025	2930	2930	2930	2930	2
553	20240913	115300	172633165	2935	2925	2935	2925	1129
554	20240913	115200	169330670	2925	2925	2925	2925	113
555	20240913	115100	169000145	2930	2930	2930	2930	0
556	20240913	115000	169000145	2930	2925	2930	2925	682
557	20240913	114900	167001895	2930	2925	2930	2925	20
558	20240913	114800	166943385	2920	2930	2930	2920	57
559	20240913	114700	166776600	2925	2925	2925	2925	111
560	20240913	114600	166451925	2925	2925	2925	2920	42
561	20240913	114500	166329100	2925	2925	2925	2925	5
562	20240913	114400	166314475	2920	2930	2930	2920	239
563	20240913	114300	165616495	2920	2920	2920	2920	0
564	20240913	114200	165616495	2920	2930	2930	2920	123
565	20240913	114100	165256695	2930	2930	2930	2930	0
566	20240913	114000	165256695	2930	2930	2930	2930	0
567	20240913	113900	165256695	2930	2930	2930	2930	0
568	20240913	113800	165256695	2930	2930	2930	2930	3
569	20240913	113700	165247905	2930	2930	2930	2930	0
570	20240913	113600	165247905	2930	2925	2930	2920	505
571	20240913	113500	163770910	2925	2925	2925	2925	0
572	20240913	113400	163770910	2925	2925	2925	2925	3
573	20240913	113300	163762135	2925	2925	2925	2925	0
574	20240913	113200	163762135	2925	2925	2925	2925	1
575	20240913	113100	163759210	2925	2925	2925	2925	1
576	20240913	113000	163756285	2920	2920	2925	2915	1499
577	20240913	112900	159378125	2920	2920	2925	2915	64
578	20240913	112800	159191270	2925	2915	2925	2915	1001
579	20240913	112700	156272045	2930	2925	2930	2910	5557
580	20240913	112600	140065975	2945	2925	2945	2925	113
581	20240913	112500	139735430	2945	2945	2945	2945	0
582	20240913	112400	139735430	2945	2935	2945	2920	5952
583	20240913	112300	122288565	2935	2955	2955	2935	5476
584	20240913	112200	106169025	2965	2965	2965	2965	0
585	20240913	112100	106169025	2965	2960	2965	2960	5
586	20240913	112000	106154220	2965	2965	2965	2965	0
587	20240913	111900	106154220	2965	2965	2965	2965	25
588	20240913	111800	106080095	2965	2955	2965	2955	472
589	20240913	111700	104685305	2955	2955	2955	2955	0
590	20240913	111600	104685305	2955	2960	2960	2955	121
591	20240913	111500	104327205	2960	2960	2960	2960	0
592	20240913	111400	104327205	2960	2960	2960	2960	0
593	20240913	111300	104327205	2960	2960	2960	2960	100
594	20240913	111200	104031205	2960	2960	2960	2960	0
595	20240913	111100	104031205	2960	2960	2960	2960	171
596	20240913	111000	103525045	2960	2960	2960	2960	0
597	20240913	110900	103525045	2960	2960	2960	2960	0
598	20240913	110800	103525045	2960	2960	2960	2960	0
599	20240913	110700	103525045	2960	2965	2965	2960	15
600	20240913	110600	103480595	2955	2960	2965	2950	247
601	20240913	110500	102749535	2960	2955	2965	2955	61
602	20240913	110400	102568975	2960	2955	2965	2950	169
603	20240913	110300	102069310	2955	2960	2960	2950	64
604	20240913	110200	101880455	2945	2970	2970	2945	2987
605	20240913	110100	93072750	2970	2965	2970	2950	1079
606	20240913	110000	89884470	2970	2955	2970	2955	1403
607	20240913	105900	85731980	2950	2975	2975	2950	11668
608	20240913	105800	51173920	2975	2980	2980	2975	39
609	20240913	105700	51057710	2975	2975	2975	2975	0
610	20240913	105600	51057710	2975	2975	2975	2975	0
611	20240913	105500	51057710	2975	2980	2980	2975	111
612	20240913	105400	50726985	2975	2975	2975	2975	0
613	20240913	105300	50726985	2975	2975	2975	2975	0
614	20240913	105200	50726985	2975	2985	2985	2975	111
615	20240913	105100	50395710	2975	2980	2980	2975	11
616	20240913	105000	50362935	2975	2975	2975	2975	0
617	20240913	104900	50362935	2975	2980	2980	2975	14
618	20240913	104800	50321235	2975	2980	2980	2975	22
619	20240913	104700	50255685	2990	2985	2990	2985	2
620	20240913	104600	50249710	2980	2985	2985	2980	169
621	20240913	104500	49745340	2975	2980	2980	2975	11
622	20240913	104400	49712565	2990	2990	2990	2990	0
623	20240913	104300	49712565	2990	2990	2990	2990	0
624	20240913	104200	49712565	2990	2990	2990	2990	0
625	20240913	104100	49712565	2990	2990	2990	2990	0
626	20240913	104000	49712565	2990	2990	2990	2990	0
627	20240913	103900	49712565	2990	2990	2990	2990	0
628	20240913	103800	49712565	2990	2990	2990	2990	0
629	20240913	103700	49712565	2990	2990	2990	2990	1
630	20240913	103600	49709575	2970	2975	2975	2970	692
631	20240913	103500	47651750	2990	2990	2990	2990	0
632	20240913	103400	47651750	2990	2990	2990	2990	0
633	20240913	103300	47651750	2990	2985	2990	2985	5
634	20240913	103200	47636820	2990	2990	2990	2990	0
635	20240913	103100	47636820	2990	2990	2990	2990	0
636	20240913	103000	47636820	2990	2990	2990	2990	0
637	20240913	102900	47636820	2990	2990	2990	2990	25
638	20240913	102800	47562070	2990	2990	2990	2990	0
639	20240913	102700	47562070	2990	2990	2990	2990	0
640	20240913	102600	47562070	2990	2990	2990	2990	0
641	20240913	102500	47562070	2990	2990	2990	2990	1
642	20240913	102400	47559080	2975	2975	2975	2975	0
643	20240913	102300	47559080	2975	2980	2980	2975	662
644	20240913	102200	45589520	2990	2990	2990	2990	0
645	20240913	102100	45589520	2990	2990	2990	2990	0
646	20240913	102000	45589520	2990	2990	2990	2990	0
647	20240913	101900	45589520	2990	2985	2990	2985	27
648	20240913	101800	45508895	2980	2980	2980	2980	0
649	20240913	101700	45508895	2980	2980	2980	2980	11
650	20240913	101600	45476115	2990	2990	2990	2990	0
651	20240913	101500	45476115	2990	2990	2990	2990	0
652	20240913	101400	45476115	2990	2975	2990	2975	111
653	20240913	101300	45145875	2980	2985	2985	2980	55
654	20240913	101200	44981730	2985	2980	2985	2975	1358
655	20240913	101100	40935565	2990	2990	2990	2990	0
656	20240913	101000	40935565	2990	2990	2990	2990	0
657	20240913	100900	40935565	2990	2990	2990	2990	1
658	20240913	100800	40932575	2990	2990	2990	2990	4
659	20240913	100700	40920615	2995	2995	2995	2995	0
660	20240913	100600	40920615	2995	2995	2995	2995	1
661	20240913	100500	40917620	2995	2990	2995	2980	1104
662	20240913	100400	37622705	2995	2995	2995	2995	0
663	20240913	100300	37622705	2995	2995	2995	2995	0
664	20240913	100200	37622705	2995	2995	2995	2995	1
665	20240913	100100	37619710	3000	3000	3000	3000	0
666	20240913	100000	37619710	3000	3000	3000	3000	0
667	20240913	095900	37619710	3000	2990	3000	2990	146
668	20240913	095800	37182520	2995	2995	2995	2995	0
669	20240913	095700	37182520	2995	2995	2995	2995	164
670	20240913	095600	36691340	2985	2985	2985	2985	0
671	20240913	095500	36691340	2985	3000	3000	2985	223
672	20240913	095400	36024365	2995	2995	2995	2995	7
673	20240913	095300	36003400	3005	3005	3005	3005	0
674	20240913	095200	36003400	3005	3005	3005	3005	0
675	20240913	095100	36003400	3005	3005	3005	3005	30
676	20240913	095000	35913250	3005	3005	3005	3005	0
677	20240913	094900	35913250	3005	3005	3005	3005	0
678	20240913	094800	35913250	3005	3005	3005	3005	0
679	20240913	094700	35913250	3005	3000	3005	3000	2
680	20240913	094600	35907245	3005	3000	3005	3000	22
681	20240913	094500	35841240	2990	3000	3005	2990	285
682	20240913	094400	34987680	3000	3000	3000	3000	3
683	20240913	094300	34978680	2995	3000	3000	2995	446
684	20240913	094200	33640910	3000	2995	3000	2985	80
685	20240913	094100	33401450	3000	2990	3000	2990	116
686	20240913	094000	33054130	2995	2990	2995	2990	104
687	20240913	093900	32742740	2995	2995	2995	2995	0
688	20240913	093800	32742740	2995	2995	2995	2995	0
689	20240913	093700	32742740	2995	2980	2995	2975	351
690	20240913	093600	31695585	2980	2980	2985	2970	379
691	20240913	093500	30566410	2980	2980	2980	2980	0
692	20240913	093400	30566410	2980	2980	2980	2980	2
693	20240913	093300	30560450	2975	2980	2980	2975	113
694	20240913	093200	30223765	2970	2970	2970	2970	0
695	20240913	093100	30223765	2970	2975	2975	2970	35
696	20240913	093000	30119665	2980	2970	2980	2970	4
697	20240913	092900	30107765	2980	2980	2980	2980	0
698	20240913	092800	30107765	2980	2980	2980	2980	0
699	20240913	092700	30107765	2980	2975	2980	2975	2
700	20240913	092600	30101810	2980	2980	2980	2980	0
701	20240913	092500	30101810	2980	2980	2980	2980	10
702	20240913	092400	30072010	2980	2980	2980	2980	3
703	20240913	092300	30063070	2980	2980	2980	2980	1
704	20240913	092200	30060090	2980	2965	2980	2965	3
705	20240913	092100	30051180	2985	2985	2985	2985	101
706	20240913	092000	29749695	2985	2985	2985	2985	0
707	20240913	091900	29749695	2985	2985	2985	2985	2
708	20240913	091800	29743725	2970	2980	2985	2970	263
709	20240913	091700	28961055	2980	2975	2980	2975	211
710	20240913	091600	28332815	2965	2970	2970	2965	336
711	20240913	091500	27335060	2965	2960	2970	2960	168
712	20240913	091400	26837115	2955	2960	2960	2955	70
713	20240913	091300	26629955	2960	2955	2960	2950	348
714	20240913	091200	25601715	2955	2970	2975	2950	2377
715	20240913	091100	18565795	2985	2975	2985	2975	14
716	20240913	091000	18524125	2990	2990	2990	2990	20
717	20240913	090900	18464325	2970	3000	3000	2965	1218
718	20240913	090800	14842700	3000	2980	3000	2980	2
719	20240913	090700	14836720	2980	2990	2990	2980	271
720	20240913	090600	14026825	2980	2985	2990	2980	234
721	20240913	090500	13327775	2990	2990	2990	2990	0
722	20240913	090400	13327775	2990	2985	2990	2980	29
723	20240913	090300	13241175	2975	2975	2985	2965	505
724	20240913	090200	11738045	2970	2995	2995	2970	3596
725	20240913	090100	1010695	3015	3015	3015	3015	1
726	20240913	090000	1007680	3015	2990	3015	2990	337