KissMeData/106080/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	200700	440343335	2980	2980	2980	2980	679
3	20240912	200600	440343335	2980	2980	2980	2980	0
4	20240912	200500	440343335	2980	2980	2980	2980	0
5	20240912	200400	440343335	2980	2980	2980	2980	0
6	20240912	200300	440343335	2980	2980	2980	2980	0
7	20240912	200200	440343335	2980	2980	2980	2980	0
8	20240912	200100	440343335	2980	2980	2980	2980	0
9	20240912	200000	440343335	2980	2980	2980	2980	0
10	20240912	195900	440343335	2980	2980	2980	2980	0
11	20240912	195800	440343335	2980	2980	2980	2980	0
12	20240912	195700	440343335	2980	2980	2980	2980	0
13	20240912	195600	440343335	2980	2980	2980	2980	0
14	20240912	195500	440343335	2980	2980	2980	2980	0
15	20240912	195400	440343335	2980	2980	2980	2980	0
16	20240912	195300	440343335	2980	2980	2980	2980	0
17	20240912	195200	440343335	2980	2980	2980	2980	0
18	20240912	195100	440343335	2980	2980	2980	2980	0
19	20240912	195000	440343335	2980	2980	2980	2980	0
20	20240912	194900	440343335	2980	2980	2980	2980	0
21	20240912	194800	440343335	2980	2980	2980	2980	0
22	20240912	194700	440343335	2980	2980	2980	2980	0
23	20240912	194600	440343335	2980	2980	2980	2980	0
24	20240912	194500	440343335	2980	2980	2980	2980	0
25	20240912	194400	440343335	2980	2980	2980	2980	0
26	20240912	194300	440343335	2980	2980	2980	2980	0
27	20240912	194200	440343335	2980	2980	2980	2980	0
28	20240912	194100	440343335	2980	2980	2980	2980	0
29	20240912	194000	440343335	2980	2980	2980	2980	0
30	20240912	193900	440343335	2980	2980	2980	2980	0
31	20240912	193800	440343335	2980	2980	2980	2980	0
32	20240912	193700	440343335	2980	2980	2980	2980	679
33	20240912	193600	440343335	2980	2980	2980	2980	0
34	20240912	193500	440343335	2980	2980	2980	2980	0
35	20240912	193400	440343335	2980	2980	2980	2980	0
36	20240912	193300	440343335	2980	2980	2980	2980	0
37	20240912	193200	440343335	2980	2980	2980	2980	0
38	20240912	193100	440343335	2980	2980	2980	2980	0
39	20240912	193000	440343335	2980	2980	2980	2980	0
40	20240912	192900	440343335	2980	2980	2980	2980	0
41	20240912	192800	440343335	2980	2980	2980	2980	0
42	20240912	192700	440343335	2980	2980	2980	2980	0
43	20240912	192600	440343335	2980	2980	2980	2980	0
44	20240912	192500	440343335	2980	2980	2980	2980	0
45	20240912	192400	440343335	2980	2980	2980	2980	0
46	20240912	192300	440343335	2980	2980	2980	2980	0
47	20240912	192200	440343335	2980	2980	2980	2980	0
48	20240912	192100	440343335	2980	2980	2980	2980	0
49	20240912	192000	440343335	2980	2980	2980	2980	0
50	20240912	191900	440343335	2980	2980	2980	2980	0
51	20240912	191800	440343335	2980	2980	2980	2980	0
52	20240912	191700	440343335	2980	2980	2980	2980	0
53	20240912	191600	440343335	2980	2980	2980	2980	0
54	20240912	191500	440343335	2980	2980	2980	2980	0
55	20240912	191400	440343335	2980	2980	2980	2980	0
56	20240912	191300	440343335	2980	2980	2980	2980	0
57	20240912	191200	440343335	2980	2980	2980	2980	0
58	20240912	191100	440343335	2980	2980	2980	2980	0
59	20240912	191000	440343335	2980	2980	2980	2980	0
60	20240912	190900	440343335	2980	2980	2980	2980	0
61	20240912	190800	440343335	2980	2980	2980	2980	0
62	20240912	190700	440343335	2980	2980	2980	2980	679
63	20240912	190600	440343335	2980	2980	2980	2980	0
64	20240912	190500	440343335	2980	2980	2980	2980	0
65	20240912	190400	440343335	2980	2980	2980	2980	0
66	20240912	190300	440343335	2980	2980	2980	2980	0
67	20240912	190200	440343335	2980	2980	2980	2980	0
68	20240912	190100	440343335	2980	2980	2980	2980	0
69	20240912	190000	440343335	2980	2980	2980	2980	0
70	20240912	185900	440343335	2980	2980	2980	2980	0
71	20240912	185800	440343335	2980	2980	2980	2980	0
72	20240912	185700	440343335	2980	2980	2980	2980	0
73	20240912	185600	440343335	2980	2980	2980	2980	0
74	20240912	185500	440343335	2980	2980	2980	2980	0
75	20240912	185400	440343335	2980	2980	2980	2980	0
76	20240912	185300	440343335	2980	2980	2980	2980	0
77	20240912	185200	440343335	2980	2980	2980	2980	0
78	20240912	185100	440343335	2980	2980	2980	2980	0
79	20240912	185000	440343335	2980	2980	2980	2980	0
80	20240912	184900	440343335	2980	2980	2980	2980	0
81	20240912	184800	440343335	2980	2980	2980	2980	0
82	20240912	184700	440343335	2980	2980	2980	2980	0
83	20240912	184600	440343335	2980	2980	2980	2980	0
84	20240912	184500	440343335	2980	2980	2980	2980	0
85	20240912	184400	440343335	2980	2980	2980	2980	0
86	20240912	184300	440343335	2980	2980	2980	2980	0
87	20240912	184200	440343335	2980	2980	2980	2980	0
88	20240912	184100	440343335	2980	2980	2980	2980	0
89	20240912	184000	440343335	2980	2980	2980	2980	0
90	20240912	183900	440343335	2980	2980	2980	2980	0
91	20240912	183800	440343335	2980	2980	2980	2980	0
92	20240912	183700	440343335	2980	2980	2980	2980	679
93	20240912	183600	440343335	2980	2980	2980	2980	0
94	20240912	183500	440343335	2980	2980	2980	2980	0
95	20240912	183400	440343335	2980	2980	2980	2980	0
96	20240912	183300	440343335	2980	2980	2980	2980	0
97	20240912	183200	440343335	2980	2980	2980	2980	0
98	20240912	183100	440343335	2980	2980	2980	2980	0
99	20240912	183000	440343335	2980	2980	2980	2980	0
100	20240912	182900	440343335	2980	2980	2980	2980	0
101	20240912	182800	440343335	2980	2980	2980	2980	0
102	20240912	182700	440343335	2980	2980	2980	2980	0
103	20240912	182600	440343335	2980	2980	2980	2980	0
104	20240912	182500	440343335	2980	2980	2980	2980	0
105	20240912	182400	440343335	2980	2980	2980	2980	0
106	20240912	182300	440343335	2980	2980	2980	2980	0
107	20240912	182200	440343335	2980	2980	2980	2980	0
108	20240912	182100	440343335	2980	2980	2980	2980	0
109	20240912	182000	440343335	2980	2980	2980	2980	0
110	20240912	181900	440343335	2980	2980	2980	2980	0
111	20240912	181800	440343335	2980	2980	2980	2980	0
112	20240912	181700	440343335	2980	2980	2980	2980	0
113	20240912	181600	440343335	2980	2980	2980	2980	0
114	20240912	181500	440343335	2980	2980	2980	2980	0
115	20240912	181400	440343335	2980	2980	2980	2980	0
116	20240912	181300	440343335	2980	2980	2980	2980	0
117	20240912	181200	440343335	2980	2980	2980	2980	0
118	20240912	181100	440343335	2980	2980	2980	2980	0
119	20240912	181000	440343335	2980	2980	2980	2980	0
120	20240912	180900	440343335	2980	2980	2980	2980	0
121	20240912	180800	440343335	2980	2980	2980	2980	0
122	20240912	180700	440343335	2980	2980	2980	2980	679
123	20240912	180600	440343335	2980	2980	2980	2980	0
124	20240912	180500	440343335	2980	2980	2980	2980	0
125	20240912	180400	440343335	2980	2980	2980	2980	0
126	20240912	180300	440343335	2980	2980	2980	2980	0
127	20240912	180200	440343335	2980	2980	2980	2980	0
128	20240912	180100	440343335	2980	2980	2980	2980	0
129	20240912	180000	440343335	2980	2980	2980	2980	0
130	20240912	175900	440343335	2980	2980	2980	2980	0
131	20240912	175800	440343335	2980	2980	2980	2980	0
132	20240912	175700	440343335	2980	2980	2980	2980	0
133	20240912	175600	440343335	2980	2980	2980	2980	0
134	20240912	175500	440343335	2980	2980	2980	2980	0
135	20240912	175400	440343335	2980	2980	2980	2980	0
136	20240912	175300	440343335	2980	2980	2980	2980	0
137	20240912	175200	440343335	2980	2980	2980	2980	0
138	20240912	175100	440343335	2980	2980	2980	2980	0
139	20240912	175000	440343335	2980	2980	2980	2980	0
140	20240912	174900	440343335	2980	2980	2980	2980	0
141	20240912	174800	440343335	2980	2980	2980	2980	0
142	20240912	174700	440343335	2980	2980	2980	2980	0
143	20240912	174600	440343335	2980	2980	2980	2980	0
144	20240912	174500	440343335	2980	2980	2980	2980	0
145	20240912	174400	440343335	2980	2980	2980	2980	0
146	20240912	174300	440343335	2980	2980	2980	2980	0
147	20240912	174200	440343335	2980	2980	2980	2980	0
148	20240912	174100	440343335	2980	2980	2980	2980	0
149	20240912	174000	440343335	2980	2980	2980	2980	0
150	20240912	173900	440343335	2980	2980	2980	2980	0
151	20240912	173800	440343335	2980	2980	2980	2980	0
152	20240912	173700	440343335	2980	2980	2980	2980	679
153	20240912	173600	440343335	2980	2980	2980	2980	0
154	20240912	173500	440343335	2980	2980	2980	2980	0
155	20240912	173400	440343335	2980	2980	2980	2980	0
156	20240912	173300	440343335	2980	2980	2980	2980	0
157	20240912	173200	440343335	2980	2980	2980	2980	0
158	20240912	173100	440343335	2980	2980	2980	2980	0
159	20240912	173000	440343335	2980	2980	2980	2980	0
160	20240912	172900	440343335	2980	2980	2980	2980	0
161	20240912	172800	440343335	2980	2980	2980	2980	0
162	20240912	172700	440343335	2980	2980	2980	2980	0
163	20240912	172600	440343335	2980	2980	2980	2980	0
164	20240912	172500	440343335	2980	2980	2980	2980	0
165	20240912	172400	440343335	2980	2980	2980	2980	0
166	20240912	172300	440343335	2980	2980	2980	2980	0
167	20240912	172200	440343335	2980	2980	2980	2980	0
168	20240912	172100	440343335	2980	2980	2980	2980	0
169	20240912	172000	440343335	2980	2980	2980	2980	0
170	20240912	171900	440343335	2980	2980	2980	2980	0
171	20240912	171800	440343335	2980	2980	2980	2980	0
172	20240912	171700	440343335	2980	2980	2980	2980	0
173	20240912	171600	440343335	2980	2980	2980	2980	0
174	20240912	171500	440343335	2980	2980	2980	2980	0
175	20240912	171400	440343335	2980	2980	2980	2980	0
176	20240912	171300	440343335	2980	2980	2980	2980	0
177	20240912	171200	440343335	2980	2980	2980	2980	0
178	20240912	171100	440343335	2980	2980	2980	2980	0
179	20240912	171000	440343335	2980	2980	2980	2980	0
180	20240912	170900	440343335	2980	2980	2980	2980	0
181	20240912	170800	440343335	2980	2980	2980	2980	0
182	20240912	170700	440343335	2980	2980	2980	2980	679
183	20240912	170600	440343335	2980	2980	2980	2980	0
184	20240912	170500	440343335	2980	2980	2980	2980	0
185	20240912	170400	440343335	2980	2980	2980	2980	0
186	20240912	170300	440343335	2980	2980	2980	2980	0
187	20240912	170200	440343335	2980	2980	2980	2980	0
188	20240912	170100	440343335	2980	2980	2980	2980	0
189	20240912	170000	440343335	2980	2980	2980	2980	0
190	20240912	165900	440343335	2980	2980	2980	2980	0
191	20240912	165800	440343335	2980	2980	2980	2980	0
192	20240912	165700	440343335	2980	2980	2980	2980	0
193	20240912	165600	440343335	2980	2980	2980	2980	0
194	20240912	165500	440343335	2980	2980	2980	2980	0
195	20240912	165400	440343335	2980	2980	2980	2980	0
196	20240912	165300	440343335	2980	2980	2980	2980	0
197	20240912	165200	440343335	2980	2980	2980	2980	0
198	20240912	165100	440343335	2980	2980	2980	2980	0
199	20240912	165000	440343335	2980	2980	2980	2980	0
200	20240912	164900	440343335	2980	2980	2980	2980	0
201	20240912	164800	440343335	2980	2980	2980	2980	0
202	20240912	164700	440343335	2980	2980	2980	2980	0
203	20240912	164600	440343335	2980	2980	2980	2980	0
204	20240912	164500	440343335	2980	2980	2980	2980	0
205	20240912	164400	440343335	2980	2980	2980	2980	0
206	20240912	164300	440343335	2980	2980	2980	2980	0
207	20240912	164200	440343335	2980	2980	2980	2980	0
208	20240912	164100	440343335	2980	2980	2980	2980	0
209	20240912	164000	440343335	2980	2980	2980	2980	0
210	20240912	163900	440343335	2980	2980	2980	2980	0
211	20240912	163800	440343335	2980	2980	2980	2980	0
212	20240912	163700	440343335	2980	2980	2980	2980	679
213	20240912	163600	440343335	2980	2980	2980	2980	0
214	20240912	163500	440343335	2980	2980	2980	2980	0
215	20240912	163400	440343335	2980	2980	2980	2980	0
216	20240912	163300	440343335	2980	2980	2980	2980	0
217	20240912	163200	440343335	2980	2980	2980	2980	0
218	20240912	163100	440343335	2980	2980	2980	2980	0
219	20240912	163000	440343335	2980	2980	2980	2980	0
220	20240912	162900	440343335	2980	2980	2980	2980	0
221	20240912	162800	440343335	2980	2980	2980	2980	0
222	20240912	162700	440343335	2980	2980	2980	2980	0
223	20240912	162600	440343335	2980	2980	2980	2980	0
224	20240912	162500	440343335	2980	2980	2980	2980	0
225	20240912	162400	440343335	2980	2980	2980	2980	0
226	20240912	162300	440343335	2980	2980	2980	2980	0
227	20240912	162200	440343335	2980	2980	2980	2980	0
228	20240912	162100	440343335	2980	2980	2980	2980	0
229	20240912	162000	440343335	2980	2980	2980	2980	0
230	20240912	161900	440343335	2980	2980	2980	2980	0
231	20240912	161800	440343335	2980	2980	2980	2980	0
232	20240912	161700	440343335	2980	2980	2980	2980	0
233	20240912	161600	440343335	2980	2980	2980	2980	0
234	20240912	161500	440343335	2980	2980	2980	2980	0
235	20240912	161400	440343335	2980	2980	2980	2980	0
236	20240912	161300	440343335	2980	2980	2980	2980	0
237	20240912	161200	440343335	2980	2980	2980	2980	0
238	20240912	161100	440343335	2980	2980	2980	2980	0
239	20240912	161000	440343335	2980	2980	2980	2980	0
240	20240912	160900	440343335	2980	2980	2980	2980	0
241	20240912	160800	440343335	2980	2980	2980	2980	0
242	20240912	160700	440343335	2980	2980	2980	2980	679
243	20240912	160600	440343335	2980	2980	2980	2980	0
244	20240912	160500	440343335	2980	2980	2980	2980	0
245	20240912	160400	440343335	2980	2980	2980	2980	0
246	20240912	160300	440343335	2980	2980	2980	2980	0
247	20240912	160200	440343335	2980	2980	2980	2980	0
248	20240912	160100	440343335	2980	2980	2980	2980	0
249	20240912	160000	440343335	2980	2980	2980	2980	0
250	20240912	155900	440343335	2980	2980	2980	2980	0
251	20240912	155800	440343335	2980	2980	2980	2980	0
252	20240912	155700	440343335	2980	2980	2980	2980	0
253	20240912	155600	440343335	2980	2980	2980	2980	0
254	20240912	155500	440343335	2980	2980	2980	2980	0
255	20240912	155400	440343335	2980	2980	2980	2980	0
256	20240912	155300	440343335	2980	2980	2980	2980	0
257	20240912	155200	440343335	2980	2980	2980	2980	0
258	20240912	155100	440343335	2980	2980	2980	2980	0
259	20240912	155000	440343335	2980	2980	2980	2980	0
260	20240912	154900	440343335	2980	2980	2980	2980	0
261	20240912	154800	440343335	2980	2980	2980	2980	0
262	20240912	154700	440343335	2980	2980	2980	2980	0
263	20240912	154600	440343335	2980	2980	2980	2980	0
264	20240912	154500	440343335	2980	2980	2980	2980	0
265	20240912	154400	440343335	2980	2980	2980	2980	0
266	20240912	154300	440343335	2980	2980	2980	2980	0
267	20240912	154200	440343335	2980	2980	2980	2980	0
268	20240912	154100	440343335	2980	2980	2980	2980	0
269	20240912	154000	440343335	2980	2980	2980	2980	0
270	20240912	153900	440343335	2980	2980	2980	2980	0
271	20240912	153800	440343335	2980	2980	2980	2980	0
272	20240912	153700	440343335	2980	2980	2980	2980	679
273	20240912	153600	440343335	2980	2980	2980	2980	0
274	20240912	153500	440343335	2980	2980	2980	2980	0
275	20240912	153400	440343335	2980	2980	2980	2980	0
276	20240912	153300	440343335	2980	2980	2980	2980	0
277	20240912	153200	440343335	2980	2980	2980	2980	0
278	20240912	153100	440343335	2980	2980	2980	2980	0
279	20240912	153000	440343335	2980	2980	2980	2980	679
280	20240912	152900	438319915	3025	3025	3025	3025	0
281	20240912	152800	438319915	3025	3025	3025	3025	0
282	20240912	152700	438319915	3025	3025	3025	3025	0
283	20240912	152600	438319915	3025	3025	3025	3025	0
284	20240912	152500	438319915	3025	3025	3025	3025	0
285	20240912	152400	438319915	3025	3025	3025	3025	0
286	20240912	152300	438319915	3025	3025	3025	3025	0
287	20240912	152200	438319915	3025	3025	3025	3025	0
288	20240912	152100	438319915	3025	3025	3025	3025	0
289	20240912	152000	438319915	3025	3025	3025	3025	0
290	20240912	151900	438319915	3025	3030	3030	3025	74
291	20240912	151800	438096020	3030	3030	3030	3030	37
292	20240912	151700	437983910	3020	3030	3030	3020	79
293	20240912	151600	437745040	3030	3030	3030	3030	71
294	20240912	151500	437529910	3030	3025	3030	3020	21
295	20240912	151400	437466385	3030	3030	3030	3025	47
296	20240912	151300	437324200	3010	3015	3025	3005	385
297	20240912	151200	436164150	3015	3015	3015	3015	0
298	20240912	151100	436164150	3015	3010	3015	3010	128
299	20240912	151000	435778240	3015	3005	3015	3005	501
300	20240912	150900	434272435	3005	3025	3025	3005	338
301	20240912	150800	433252545	3025	3025	3025	3025	92
302	20240912	150700	432974245	3035	3035	3035	3035	112
303	20240912	150600	432634325	3040	3030	3040	3030	549
304	20240912	150500	430970845	3025	3025	3025	3020	1011
305	20240912	150400	427913570	3020	3010	3020	3010	539
306	20240912	150300	426290410	3010	3010	3010	3010	1
307	20240912	150200	426287400	3010	3010	3010	3010	0
308	20240912	150100	426287400	3010	3010	3010	3010	0
309	20240912	150000	426287400	3010	3000	3010	3000	438
310	20240912	145900	424973390	3000	3000	3010	3000	301
311	20240912	145800	424067895	2990	2995	2995	2990	75
312	20240912	145700	423843475	2990	2990	2990	2990	701
313	20240912	145600	421747485	2990	2985	2990	2985	254
314	20240912	145500	420988240	2985	2985	2985	2985	160
315	20240912	145400	420510640	2990	2990	2990	2990	103
316	20240912	145300	420202670	3005	2990	3005	2990	801
317	20240912	145200	417807665	2990	2990	2990	2990	0
318	20240912	145100	417807665	2990	2995	2995	2990	230
319	20240912	145000	417119410	3000	3000	3000	3000	11
320	20240912	144900	417086410	3005	3010	3010	3005	12
321	20240912	144800	417050345	3010	3010	3010	3010	50
322	20240912	144700	416899845	3010	3010	3010	3010	0
323	20240912	144600	416899845	3010	3010	3010	3010	0
324	20240912	144500	416899845	3010	3010	3010	3010	0
325	20240912	144400	416899845	3010	3010	3010	3010	0
326	20240912	144300	416899845	3010	3010	3010	3010	0
327	20240912	144200	416899845	3010	3010	3010	3010	0
328	20240912	144100	416899845	3010	3010	3010	3010	0
329	20240912	144000	416899845	3010	3010	3010	3010	0
330	20240912	143900	416899845	3010	3010	3010	3010	20
331	20240912	143800	416839645	3010	3010	3010	3010	204
332	20240912	143700	416225605	3020	3010	3020	3010	1303
333	20240912	143600	412303535	3010	2995	3010	2990	517
334	20240912	143500	410755190	2990	2990	2990	2990	0
335	20240912	143400	410755190	2990	2990	2990	2990	133
336	20240912	143300	410357520	2975	2975	2975	2975	0
337	20240912	143200	410357520	2975	2980	2980	2975	222
338	20240912	143100	409697015	2975	2975	2975	2975	38
339	20240912	143000	409583965	2970	2970	2970	2970	22
340	20240912	142900	409518625	2970	2970	2970	2970	0
341	20240912	142800	409518625	2970	2970	2970	2970	370
342	20240912	142700	408419725	2970	2990	2990	2970	3059
343	20240912	142600	399302265	2990	2990	2990	2990	417
344	20240912	142500	398055435	2990	2990	2990	2990	10
345	20240912	142400	398025535	2995	2995	2995	2995	0
346	20240912	142300	398025535	2995	2995	2995	2995	20
347	20240912	142200	397965635	2995	2995	2995	2995	0
348	20240912	142100	397965635	2995	2995	2995	2995	10
349	20240912	142000	397935685	2995	2995	3000	2995	80
350	20240912	141900	397696080	2990	2990	2990	2990	67
351	20240912	141800	397495750	2990	2990	2990	2990	372
352	20240912	141700	396383470	2995	2995	2995	2995	55
353	20240912	141600	396218745	2995	3000	3000	2995	16
354	20240912	141500	396170800	2995	2995	2995	2995	0
355	20240912	141400	396170800	2995	2995	2995	2995	205
356	20240912	141300	395556825	3000	3000	3000	3000	21
357	20240912	141200	395493825	3005	3005	3005	3005	0
358	20240912	141100	395493825	3005	3005	3005	3005	0
359	20240912	141000	395493825	3005	3005	3005	3005	66
360	20240912	140900	395295495	2995	3005	3005	2990	2748
361	20240912	140800	387061450	3010	3010	3010	3010	0
362	20240912	140700	387061450	3010	3010	3010	3010	40
363	20240912	140600	386941050	3010	3010	3010	3010	160
364	20240912	140500	386459450	3010	3010	3010	3010	0
365	20240912	140400	386459450	3010	3010	3010	3010	0
366	20240912	140300	386459450	3010	3015	3015	3010	120
367	20240912	140200	386098245	3010	3015	3015	3010	383
368	20240912	140100	384945075	3020	3020	3020	3020	1
369	20240912	140000	384942055	3020	3020	3020	3020	32
370	20240912	135900	384845415	3020	3020	3020	3020	200
371	20240912	135800	384241415	3025	3025	3025	3025	0
372	20240912	135700	384241415	3025	3025	3025	3025	0
373	20240912	135600	384241415	3025	3025	3025	3025	0
374	20240912	135500	384241415	3025	3025	3025	3025	3
375	20240912	135400	384232340	3025	3025	3025	3025	200
376	20240912	135300	383627340	3025	3025	3025	3025	1
377	20240912	135200	383624315	3025	3025	3025	3025	0
378	20240912	135100	383624315	3025	3025	3025	3025	167
379	20240912	135000	383119140	3030	3030	3030	3030	0
380	20240912	134900	383119140	3030	3030	3030	3030	0
381	20240912	134800	383119140	3030	3030	3030	3030	0
382	20240912	134700	383119140	3030	3020	3030	3020	109
383	20240912	134600	382789010	3020	3020	3020	3020	368
384	20240912	134500	381677650	3020	3020	3020	3020	0
385	20240912	134400	381677650	3020	3020	3020	3020	0
386	20240912	134300	381677650	3020	3020	3020	3020	0
387	20240912	134200	381677650	3020	3020	3020	3020	1998
388	20240912	134100	375643690	3020	3020	3020	3020	0
389	20240912	134000	375643690	3020	3020	3020	3020	0
390	20240912	133900	375643690	3020	3020	3020	3020	0
391	20240912	133800	375643690	3020	3020	3020	3020	0
392	20240912	133700	375643690	3020	3010	3020	3010	10
393	20240912	133600	375613540	3010	3010	3010	3010	0
394	20240912	133500	375613540	3010	3010	3010	3010	0
395	20240912	133400	375613540	3010	3010	3010	3010	0
396	20240912	133300	375613540	3010	3010	3010	3010	10
397	20240912	133200	375583440	3010	3010	3010	3010	264
398	20240912	133100	374788800	3025	3025	3025	3025	164
399	20240912	133000	374292700	3025	3025	3025	3025	369
400	20240912	132900	373176475	3030	3030	3030	3030	227
401	20240912	132800	372488665	3030	3030	3030	3030	67
402	20240912	132700	372285655	3040	3025	3040	3025	953
403	20240912	132600	369399200	3025	3025	3025	3025	0
404	20240912	132500	369399200	3025	3025	3025	3025	0
405	20240912	132400	369399200	3025	3010	3025	3010	5000
406	20240912	132300	354276715	3010	3010	3010	3010	0
407	20240912	132200	354276715	3010	3005	3010	3005	450
408	20240912	132100	352922545	3005	3005	3005	3005	661
409	20240912	132000	350936240	3005	3005	3005	3005	0
410	20240912	131900	350936240	3005	3005	3005	3005	0
411	20240912	131800	350936240	3005	3005	3005	3005	100
412	20240912	131700	350635740	3010	3010	3010	3010	0
413	20240912	131600	350635740	3010	3010	3010	3010	59
414	20240912	131500	350458150	3010	3010	3010	3010	0
415	20240912	131400	350458150	3010	3010	3010	3010	24
416	20240912	131300	350385910	3010	3010	3010	3010	274
417	20240912	131200	349561170	3015	3015	3015	3015	0
418	20240912	131100	349561170	3015	3015	3015	3015	188
419	20240912	131000	348994350	3010	3010	3010	3010	1
420	20240912	130900	348991340	3010	3010	3010	3010	0
421	20240912	130800	348991340	3010	3020	3020	3010	101
422	20240912	130700	348687320	3015	3020	3020	3015	765
423	20240912	130600	346380575	3020	3020	3020	3020	16
424	20240912	130500	346332255	3020	3020	3020	3020	31
425	20240912	130400	346238635	3025	3025	3025	3025	0
426	20240912	130300	346238635	3025	3025	3025	3025	50
427	20240912	130200	346087385	3025	3020	3025	3020	166
428	20240912	130100	345585500	3020	3020	3020	3020	0
429	20240912	130000	345585500	3020	3015	3020	3015	900
430	20240912	125900	342871995	3015	3015	3015	3015	0
431	20240912	125800	342871995	3015	3015	3015	3015	0
432	20240912	125700	342871995	3015	3015	3015	3015	0
433	20240912	125600	342871995	3015	3015	3015	3015	0
434	20240912	125500	342871995	3015	3015	3015	3015	0
435	20240912	125400	342871995	3015	3010	3015	3010	3
436	20240912	125300	342862960	3005	3005	3005	3005	0
437	20240912	125200	342862960	3005	3005	3005	3005	1
438	20240912	125100	342859955	3005	3005	3005	3005	0
439	20240912	125000	342859955	3005	3005	3005	3005	0
440	20240912	124900	342859955	3005	3005	3005	3005	160
441	20240912	124800	342379155	3015	3015	3015	3015	0
442	20240912	124700	342379155	3015	3015	3015	3015	0
443	20240912	124600	342379155	3015	3015	3015	3015	0
444	20240912	124500	342379155	3015	3015	3015	3015	0
445	20240912	124400	342379155	3015	3015	3015	3015	239
446	20240912	124300	341658570	3020	3020	3020	3020	56
447	20240912	124200	341489450	3020	3025	3025	3020	660
448	20240912	124100	339493950	3020	3025	3025	3020	3
449	20240912	124000	339484880	3025	3025	3025	3020	105
450	20240912	123900	339167760	3020	3025	3025	3020	246
451	20240912	123800	338424140	3025	3010	3025	3010	943
452	20240912	123700	335581655	3010	3005	3010	3005	552
453	20240912	123600	333920140	2995	2995	2995	2995	1
454	20240912	123500	333917145	2995	2995	2995	2995	0
455	20240912	123400	333917145	2995	2995	2995	2995	0
456	20240912	123300	333917145	2995	2995	2995	2995	282
457	20240912	123200	333072555	2995	2995	2995	2990	730
458	20240912	123100	330888120	3000	3000	3000	3000	147
459	20240912	123000	330447120	3000	3000	3000	3000	22
460	20240912	122900	330381120	3000	3000	3000	3000	5
461	20240912	122800	330366120	3000	3000	3000	3000	43
462	20240912	122700	330237120	2995	2995	2995	2995	74
463	20240912	122600	330015490	2995	2995	2995	2995	0
464	20240912	122500	330015490	2995	2995	2995	2995	102
465	20240912	122400	329710000	3000	3000	3000	3000	543
466	20240912	122300	328081000	3000	3000	3000	3000	101
467	20240912	122200	327778000	3005	3005	3005	3005	5
468	20240912	122100	327762975	3000	3000	3000	3000	20
469	20240912	122000	327702975	3000	3000	3000	3000	0
470	20240912	121900	327702975	3000	3000	3000	3000	1
471	20240912	121800	327699975	2995	2995	2995	2995	0
472	20240912	121700	327699975	2995	2995	2995	2995	0
473	20240912	121600	327699975	2995	2995	2995	2995	0
474	20240912	121500	327699975	2995	2995	2995	2995	141
475	20240912	121400	327277680	2995	2995	2995	2995	0
476	20240912	121300	327277680	2995	2995	2995	2995	9
477	20240912	121200	327250725	2995	2995	2995	2995	0
478	20240912	121100	327250725	2995	2995	2995	2995	0
479	20240912	121000	327250725	2995	2995	2995	2995	0
480	20240912	120900	327250725	2995	2995	2995	2995	0
481	20240912	120800	327250725	2995	2995	2995	2995	136
482	20240912	120700	326843405	2990	2990	2990	2990	499
483	20240912	120600	325351395	2990	2990	2990	2990	45
484	20240912	120500	325216845	2990	2990	2990	2990	0
485	20240912	120400	325216845	2990	2990	2990	2990	0
486	20240912	120300	325216845	2990	2990	2990	2990	82
487	20240912	120200	324971665	2990	2995	2995	2990	100
488	20240912	120100	324672205	3000	3000	3000	3000	0
489	20240912	120000	324672205	3000	2995	3000	2995	316
490	20240912	115900	323724475	2995	2995	2995	2995	4
491	20240912	115800	323712495	2995	2995	2995	2995	0
492	20240912	115700	323712495	2995	2995	2995	2995	50
493	20240912	115600	323562745	2990	2990	2990	2990	64
494	20240912	115500	323371385	2985	2985	2985	2985	0
495	20240912	115400	323371385	2985	2985	2985	2985	0
496	20240912	115300	323371385	2985	2985	2985	2985	0
497	20240912	115200	323371385	2985	2985	2985	2985	0
498	20240912	115100	323371385	2985	2985	2985	2985	0
499	20240912	115000	323371385	2985	2985	2985	2985	0
500	20240912	114900	323371385	2985	2985	2985	2985	0
501	20240912	114800	323371385	2985	2985	2985	2985	155
502	20240912	114700	322908710	2985	2985	2985	2985	0
503	20240912	114600	322908710	2985	2985	2985	2985	0
504	20240912	114500	322908710	2985	2980	2985	2980	467
505	20240912	114400	321516665	2980	2980	2980	2980	0
506	20240912	114300	321516665	2980	2980	2980	2980	101
507	20240912	114200	321215685	2980	2980	2980	2980	21
508	20240912	114100	321153105	2980	2980	2980	2980	0
509	20240912	114000	321153105	2980	2980	2980	2980	0
510	20240912	113900	321153105	2980	2980	2980	2980	62
511	20240912	113800	320968345	2980	2980	2980	2980	0
512	20240912	113700	320968345	2980	2980	2980	2980	11
513	20240912	113600	320935565	2980	2980	2980	2980	111
514	20240912	113500	320604785	2985	2985	2985	2985	0
515	20240912	113400	320604785	2985	2985	2985	2985	0
516	20240912	113300	320604785	2985	2985	2985	2985	80
517	20240912	113200	320365985	2985	2985	2985	2985	1
518	20240912	113100	320363000	2985	2985	2985	2985	118
519	20240912	113000	320010770	2985	2985	2985	2985	0
520	20240912	112900	320010770	2985	2985	2985	2985	0
521	20240912	112800	320010770	2985	2990	2990	2985	253
522	20240912	112700	319254415	2990	2990	2990	2990	34
523	20240912	112600	319152755	2990	2985	2990	2985	25
524	20240912	112500	319078050	2990	2990	2990	2990	0
525	20240912	112400	319078050	2990	2990	2990	2990	1
526	20240912	112300	319075060	2990	2990	2990	2990	16
527	20240912	112200	319027220	2990	2990	2990	2990	130
528	20240912	112100	318638520	2990	2985	2990	2985	200
529	20240912	112000	318041310	2985	2985	2985	2985	309
530	20240912	111900	317118945	2985	2985	2985	2985	0
531	20240912	111800	317118945	2985	2980	2985	2980	103
532	20240912	111700	316811590	2985	2985	2985	2985	1
533	20240912	111600	316808605	2985	2985	2985	2985	11
534	20240912	111500	316775770	2980	2980	2980	2980	0
535	20240912	111400	316775770	2980	2980	2980	2980	113
536	20240912	111300	316439030	2980	2980	2980	2980	0
537	20240912	111200	316439030	2980	2980	2980	2980	0
538	20240912	111100	316439030	2980	2980	2980	2980	30
539	20240912	111000	316349630	2980	2980	2980	2980	10
540	20240912	110900	316319830	2980	2980	2980	2980	0
541	20240912	110800	316319830	2980	2980	2980	2980	0
542	20240912	110700	316319830	2980	2980	2980	2980	114
543	20240912	110600	315980110	2980	2980	2980	2980	732
544	20240912	110500	313798750	2980	2980	2980	2980	0
545	20240912	110400	313798750	2980	2975	2980	2975	29
546	20240912	110300	313712340	2980	2980	2980	2980	0
547	20240912	110200	313712340	2980	2980	2980	2980	10
548	20240912	110100	313682540	2985	2985	2985	2985	0
549	20240912	110000	313682540	2985	2985	2985	2985	0
550	20240912	105900	313682540	2985	2985	2985	2985	0
551	20240912	105800	313682540	2985	2985	2985	2985	0
552	20240912	105700	313682540	2985	2985	2985	2985	100
553	20240912	105600	313384040	2985	2970	2985	2970	463
554	20240912	105500	312008915	2985	2985	2985	2985	1
555	20240912	105400	312005930	2985	2985	2985	2985	3
556	20240912	105300	311996975	2970	2970	2970	2970	0
557	20240912	105200	311996975	2970	2970	2970	2970	366
558	20240912	105100	310909955	2970	2970	2970	2970	15
559	20240912	105000	310865405	2970	2970	2970	2970	0
560	20240912	104900	310865405	2970	2970	2970	2970	236
561	20240912	104800	310164485	2970	2975	2975	2970	198
562	20240912	104700	309575630	2975	2975	2975	2975	0
563	20240912	104600	309575630	2975	2975	2975	2975	30
564	20240912	104500	309486380	2975	2985	2985	2975	2
565	20240912	104400	309480420	2975	2975	2975	2975	0
566	20240912	104300	309480420	2975	2975	2975	2975	351
567	20240912	104200	308436195	2975	2975	2975	2975	0
568	20240912	104100	308436195	2975	2975	2975	2975	0
569	20240912	104000	308436195	2975	2975	2975	2975	854
570	20240912	103900	305895545	2975	2975	2975	2975	0
571	20240912	103800	305895545	2975	2975	2975	2975	0
572	20240912	103700	305895545	2975	2975	2975	2975	1248
573	20240912	103600	302182745	2980	2980	2980	2980	482
574	20240912	103500	300746385	2980	2980	2980	2980	9
575	20240912	103400	300719565	2980	2980	2980	2980	0
576	20240912	103300	300719565	2980	2980	2980	2980	43
577	20240912	103200	300591425	2980	2995	2995	2980	191
578	20240912	103100	300022035	2995	2995	2995	2995	5
579	20240912	103000	300007060	2980	2995	2995	2980	105
580	20240912	102900	299694085	2980	2985	2985	2980	200
581	20240912	102800	299097590	2985	2985	2985	2985	203
582	20240912	102700	298491635	2975	2975	2975	2975	33
583	20240912	102600	298393460	2975	2975	2975	2975	396
584	20240912	102500	297215360	2975	2975	2975	2975	0
585	20240912	102400	297215360	2975	2975	2975	2975	0
586	20240912	102300	297215360	2975	2975	2975	2975	767
587	20240912	102200	294933535	2985	2985	2985	2985	0
588	20240912	102100	294933535	2985	2985	2985	2985	10
589	20240912	102000	294903685	2975	2985	2985	2975	159
590	20240912	101900	294429835	2985	2985	2985	2985	15
591	20240912	101800	294385060	2985	2995	2995	2985	188
592	20240912	101700	293823770	2985	2990	2995	2985	7
593	20240912	101600	293802840	2980	2980	2980	2980	0
594	20240912	101500	293802840	2980	2980	2980	2980	498
595	20240912	101400	292318800	2980	2990	2990	2980	2243
596	20240912	101300	285633090	2995	2995	2995	2995	51
597	20240912	101200	285480345	3000	3000	3000	3000	101
598	20240912	101100	285177345	3000	3000	3000	3000	0
599	20240912	101000	285177345	3000	3000	3000	3000	2
600	20240912	100900	285171345	2995	2990	2995	2985	160
601	20240912	100800	284692940	2990	2990	2990	2990	24
602	20240912	100700	284621180	2995	2995	2995	2995	0
603	20240912	100600	284621180	2995	2995	2995	2995	0
604	20240912	100500	284621180	2995	2980	2995	2980	73
605	20240912	100400	284403595	2980	2995	2995	2980	1055
606	20240912	100300	281256590	3000	3000	3000	3000	4
607	20240912	100200	281244590	3000	3000	3000	3000	0
608	20240912	100100	281244590	3000	3000	3000	3000	1
609	20240912	100000	281241590	2985	3005	3005	2985	204
610	20240912	095900	280628985	3010	3000	3010	3000	542
611	20240912	095800	279000450	3000	2995	3000	2990	45
612	20240912	095700	278865675	2995	2995	2995	2995	2
613	20240912	095600	278859685	2995	2995	2995	2995	2
614	20240912	095500	278853695	2995	2980	2995	2980	1242
615	20240912	095400	275150590	2985	2985	2985	2985	232
616	20240912	095300	274458070	2985	2985	2985	2985	300
617	20240912	095200	273562570	2985	2985	2985	2985	124
618	20240912	095100	273192430	2980	3005	3005	2980	3184
619	20240912	095000	263647710	3005	3005	3005	3005	30
620	20240912	094900	263557560	3005	3005	3005	3005	0
621	20240912	094800	263557560	3005	2990	3005	2990	737
622	20240912	094700	261353895	3010	3010	3010	3010	1
623	20240912	094600	261350885	2990	3000	3005	2990	702
624	20240912	094500	259246295	2990	2995	3005	2990	443
625	20240912	094400	257920120	3000	2995	3000	2990	70
626	20240912	094300	257710525	2995	2990	2995	2990	33
627	20240912	094200	257611740	2995	2985	2995	2985	92
628	20240912	094100	257336620	2980	2980	2980	2980	1
629	20240912	094000	257333640	2980	2980	2980	2980	0
630	20240912	093900	257333640	2980	2980	2980	2980	0
631	20240912	093800	257333640	2980	2970	2980	2970	263
632	20240912	093700	256550200	2980	2980	2980	2960	1064
633	20240912	093600	253379580	2960	2970	2970	2955	748
634	20240912	093500	251166580	2980	2980	2980	2975	5550
635	20240912	093400	234632380	2980	3000	3000	2980	2700
636	20240912	093300	226570745	3025	3020	3025	3020	453
637	20240912	093200	225202130	3025	3005	3025	3005	461
638	20240912	093100	223814485	3025	3020	3025	3005	451
639	20240912	093000	222456695	3005	3005	3005	3005	0
640	20240912	092900	222456695	3005	3020	3020	3005	2661
641	20240912	092800	214436245	3030	3025	3030	3020	3246
642	20240912	092700	204617955	3030	3035	3035	3030	1991
643	20240912	092600	198579785	3035	3025	3035	3025	1828
644	20240912	092500	193039820	3025	3005	3025	3005	3729
645	20240912	092400	181802120	3005	3010	3010	3005	225
646	20240912	092300	181125255	3010	3010	3010	3005	250
647	20240912	092200	180373395	3005	3015	3015	3005	17
648	20240912	092100	180322150	3020	3005	3020	3000	3294
649	20240912	092000	170425505	3005	2980	3005	2980	2139
650	20240912	091900	164027935	2990	2980	2990	2975	1424
651	20240912	091800	159784455	2980	3000	3000	2980	187
652	20240912	091700	159227155	2980	2995	3000	2980	1092
653	20240912	091600	155964775	3000	2995	3000	2995	329
654	20240912	091500	154978000	3000	2990	3000	2990	2019
655	20240912	091400	148941180	2990	2985	2990	2975	533
656	20240912	091300	147352225	3000	3000	3010	2985	2626
657	20240912	091200	139500845	2985	3020	3020	2985	2689
658	20240912	091100	131415795	3020	3015	3035	3015	2885
659	20240912	091000	122683475	2995	3015	3015	2975	5810
660	20240912	090900	105302080	3020	3025	3025	3020	867
661	20240912	090800	102681660	3030	3040	3040	3030	1812
662	20240912	090700	97176300	3040	3065	3075	3000	4468
663	20240912	090600	83517225	3060	3000	3060	3000	6765
664	20240912	090500	63072860	3000	3025	3025	3000	552
665	20240912	090400	61413740	3040	3050	3050	3040	2344
666	20240912	090300	54278685	3045	3080	3080	3045	4871
667	20240912	090200	39399680	3080	3045	3080	3045	2528
668	20240912	090100	31636295	3045	3045	3045	3030	2952
669	20240912	090000	22653810	3045	3050	3090	3020	7089