KissMeData/188260/min/candle-20240909.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240909	202700	1538153075	2945	2945	2945	2945	8180
3	20240909	202600	1538153075	2945	2945	2945	2945	0
4	20240909	202500	1538153075	2945	2945	2945	2945	0
5	20240909	202400	1538153075	2945	2945	2945	2945	0
6	20240909	202300	1538153075	2945	2945	2945	2945	0
7	20240909	202200	1538153075	2945	2945	2945	2945	0
8	20240909	202100	1538153075	2945	2945	2945	2945	0
9	20240909	202000	1538153075	2945	2945	2945	2945	0
10	20240909	201900	1538153075	2945	2945	2945	2945	0
11	20240909	201800	1538153075	2945	2945	2945	2945	0
12	20240909	201700	1538153075	2945	2945	2945	2945	0
13	20240909	201600	1538153075	2945	2945	2945	2945	0
14	20240909	201500	1538153075	2945	2945	2945	2945	0
15	20240909	201400	1538153075	2945	2945	2945	2945	0
16	20240909	201300	1538153075	2945	2945	2945	2945	0
17	20240909	201200	1538153075	2945	2945	2945	2945	0
18	20240909	201100	1538153075	2945	2945	2945	2945	0
19	20240909	201000	1538153075	2945	2945	2945	2945	0
20	20240909	200900	1538153075	2945	2945	2945	2945	0
21	20240909	200800	1538153075	2945	2945	2945	2945	0
22	20240909	200700	1538153075	2945	2945	2945	2945	0
23	20240909	200600	1538153075	2945	2945	2945	2945	0
24	20240909	200500	1538153075	2945	2945	2945	2945	0
25	20240909	200400	1538153075	2945	2945	2945	2945	0
26	20240909	200300	1538153075	2945	2945	2945	2945	0
27	20240909	200200	1538153075	2945	2945	2945	2945	0
28	20240909	200100	1538153075	2945	2945	2945	2945	0
29	20240909	200000	1538153075	2945	2945	2945	2945	0
30	20240909	195900	1538153075	2945	2945	2945	2945	0
31	20240909	195800	1538153075	2945	2945	2945	2945	0
32	20240909	195700	1538153075	2945	2945	2945	2945	8180
33	20240909	195600	1538153075	2945	2945	2945	2945	0
34	20240909	195500	1538153075	2945	2945	2945	2945	0
35	20240909	195400	1538153075	2945	2945	2945	2945	0
36	20240909	195300	1538153075	2945	2945	2945	2945	0
37	20240909	195200	1538153075	2945	2945	2945	2945	0
38	20240909	195100	1538153075	2945	2945	2945	2945	0
39	20240909	195000	1538153075	2945	2945	2945	2945	0
40	20240909	194900	1538153075	2945	2945	2945	2945	0
41	20240909	194800	1538153075	2945	2945	2945	2945	0
42	20240909	194700	1538153075	2945	2945	2945	2945	0
43	20240909	194600	1538153075	2945	2945	2945	2945	0
44	20240909	194500	1538153075	2945	2945	2945	2945	0
45	20240909	194400	1538153075	2945	2945	2945	2945	0
46	20240909	194300	1538153075	2945	2945	2945	2945	0
47	20240909	194200	1538153075	2945	2945	2945	2945	0
48	20240909	194100	1538153075	2945	2945	2945	2945	0
49	20240909	194000	1538153075	2945	2945	2945	2945	0
50	20240909	193900	1538153075	2945	2945	2945	2945	0
51	20240909	193800	1538153075	2945	2945	2945	2945	0
52	20240909	193700	1538153075	2945	2945	2945	2945	0
53	20240909	193600	1538153075	2945	2945	2945	2945	0
54	20240909	193500	1538153075	2945	2945	2945	2945	0
55	20240909	193400	1538153075	2945	2945	2945	2945	0
56	20240909	193300	1538153075	2945	2945	2945	2945	0
57	20240909	193200	1538153075	2945	2945	2945	2945	0
58	20240909	193100	1538153075	2945	2945	2945	2945	0
59	20240909	193000	1538153075	2945	2945	2945	2945	0
60	20240909	192900	1538153075	2945	2945	2945	2945	0
61	20240909	192800	1538153075	2945	2945	2945	2945	0
62	20240909	192700	1538153075	2945	2945	2945	2945	8180
63	20240909	192600	1538153075	2945	2945	2945	2945	0
64	20240909	192500	1538153075	2945	2945	2945	2945	0
65	20240909	192400	1538153075	2945	2945	2945	2945	0
66	20240909	192300	1538153075	2945	2945	2945	2945	0
67	20240909	192200	1538153075	2945	2945	2945	2945	0
68	20240909	192100	1538153075	2945	2945	2945	2945	0
69	20240909	192000	1538153075	2945	2945	2945	2945	0
70	20240909	191900	1538153075	2945	2945	2945	2945	0
71	20240909	191800	1538153075	2945	2945	2945	2945	0
72	20240909	191700	1538153075	2945	2945	2945	2945	0
73	20240909	191600	1538153075	2945	2945	2945	2945	0
74	20240909	191500	1538153075	2945	2945	2945	2945	0
75	20240909	191400	1538153075	2945	2945	2945	2945	0
76	20240909	191300	1538153075	2945	2945	2945	2945	0
77	20240909	191200	1538153075	2945	2945	2945	2945	0
78	20240909	191100	1538153075	2945	2945	2945	2945	0
79	20240909	191000	1538153075	2945	2945	2945	2945	0
80	20240909	190900	1538153075	2945	2945	2945	2945	0
81	20240909	190800	1538153075	2945	2945	2945	2945	0
82	20240909	190700	1538153075	2945	2945	2945	2945	0
83	20240909	190600	1538153075	2945	2945	2945	2945	0
84	20240909	190500	1538153075	2945	2945	2945	2945	0
85	20240909	190400	1538153075	2945	2945	2945	2945	0
86	20240909	190300	1538153075	2945	2945	2945	2945	0
87	20240909	190200	1538153075	2945	2945	2945	2945	0
88	20240909	190100	1538153075	2945	2945	2945	2945	0
89	20240909	190000	1538153075	2945	2945	2945	2945	0
90	20240909	185900	1538153075	2945	2945	2945	2945	0
91	20240909	185800	1538153075	2945	2945	2945	2945	0
92	20240909	185700	1538153075	2945	2945	2945	2945	8180
93	20240909	185600	1538153075	2945	2945	2945	2945	0
94	20240909	185500	1538153075	2945	2945	2945	2945	0
95	20240909	185400	1538153075	2945	2945	2945	2945	0
96	20240909	185300	1538153075	2945	2945	2945	2945	0
97	20240909	185200	1538153075	2945	2945	2945	2945	0
98	20240909	185100	1538153075	2945	2945	2945	2945	0
99	20240909	185000	1538153075	2945	2945	2945	2945	0
100	20240909	184900	1538153075	2945	2945	2945	2945	0
101	20240909	184800	1538153075	2945	2945	2945	2945	0
102	20240909	184700	1538153075	2945	2945	2945	2945	0
103	20240909	184600	1538153075	2945	2945	2945	2945	0
104	20240909	184500	1538153075	2945	2945	2945	2945	0
105	20240909	184400	1538153075	2945	2945	2945	2945	0
106	20240909	184300	1538153075	2945	2945	2945	2945	0
107	20240909	184200	1538153075	2945	2945	2945	2945	0
108	20240909	184100	1538153075	2945	2945	2945	2945	0
109	20240909	184000	1538153075	2945	2945	2945	2945	0
110	20240909	183900	1538153075	2945	2945	2945	2945	0
111	20240909	183800	1538153075	2945	2945	2945	2945	0
112	20240909	183700	1538153075	2945	2945	2945	2945	0
113	20240909	183600	1538153075	2945	2945	2945	2945	0
114	20240909	183500	1538153075	2945	2945	2945	2945	0
115	20240909	183400	1538153075	2945	2945	2945	2945	0
116	20240909	183300	1538153075	2945	2945	2945	2945	0
117	20240909	183200	1538153075	2945	2945	2945	2945	0
118	20240909	183100	1538153075	2945	2945	2945	2945	0
119	20240909	183000	1538153075	2945	2945	2945	2945	0
120	20240909	182900	1538153075	2945	2945	2945	2945	0
121	20240909	182800	1538153075	2945	2945	2945	2945	0
122	20240909	182700	1538153075	2945	2945	2945	2945	8180
123	20240909	182600	1538153075	2945	2945	2945	2945	0
124	20240909	182500	1538153075	2945	2945	2945	2945	0
125	20240909	182400	1538153075	2945	2945	2945	2945	0
126	20240909	182300	1538153075	2945	2945	2945	2945	0
127	20240909	182200	1538153075	2945	2945	2945	2945	0
128	20240909	182100	1538153075	2945	2945	2945	2945	0
129	20240909	182000	1538153075	2945	2945	2945	2945	0
130	20240909	181900	1538153075	2945	2945	2945	2945	0
131	20240909	181800	1538153075	2945	2945	2945	2945	0
132	20240909	181700	1538153075	2945	2945	2945	2945	0
133	20240909	181600	1538153075	2945	2945	2945	2945	0
134	20240909	181500	1538153075	2945	2945	2945	2945	0
135	20240909	181400	1538153075	2945	2945	2945	2945	0
136	20240909	181300	1538153075	2945	2945	2945	2945	0
137	20240909	181200	1538153075	2945	2945	2945	2945	0
138	20240909	181100	1538153075	2945	2945	2945	2945	0
139	20240909	181000	1538153075	2945	2945	2945	2945	0
140	20240909	180900	1538153075	2945	2945	2945	2945	0
141	20240909	180800	1538153075	2945	2945	2945	2945	0
142	20240909	180700	1538153075	2945	2945	2945	2945	0
143	20240909	180600	1538153075	2945	2945	2945	2945	0
144	20240909	180500	1538153075	2945	2945	2945	2945	0
145	20240909	180400	1538153075	2945	2945	2945	2945	0
146	20240909	180300	1538153075	2945	2945	2945	2945	0
147	20240909	180200	1538153075	2945	2945	2945	2945	0
148	20240909	180100	1538153075	2945	2945	2945	2945	0
149	20240909	180000	1538153075	2945	2945	2945	2945	0
150	20240909	175900	1538153075	2945	2945	2945	2945	0
151	20240909	175800	1538153075	2945	2945	2945	2945	0
152	20240909	175700	1538153075	2945	2945	2945	2945	8180
153	20240909	175600	1538153075	2945	2945	2945	2945	0
154	20240909	175500	1538153075	2945	2945	2945	2945	0
155	20240909	175400	1538153075	2945	2945	2945	2945	0
156	20240909	175300	1538153075	2945	2945	2945	2945	0
157	20240909	175200	1538153075	2945	2945	2945	2945	0
158	20240909	175100	1538153075	2945	2945	2945	2945	0
159	20240909	175000	1538153075	2945	2945	2945	2945	0
160	20240909	174900	1538153075	2945	2945	2945	2945	0
161	20240909	174800	1538153075	2945	2945	2945	2945	0
162	20240909	174700	1538153075	2945	2945	2945	2945	0
163	20240909	174600	1538153075	2945	2945	2945	2945	0
164	20240909	174500	1538153075	2945	2945	2945	2945	0
165	20240909	174400	1538153075	2945	2945	2945	2945	0
166	20240909	174300	1538153075	2945	2945	2945	2945	0
167	20240909	174200	1538153075	2945	2945	2945	2945	0
168	20240909	174100	1538153075	2945	2945	2945	2945	0
169	20240909	174000	1538153075	2945	2945	2945	2945	0
170	20240909	173900	1538153075	2945	2945	2945	2945	0
171	20240909	173800	1538153075	2945	2945	2945	2945	0
172	20240909	173700	1538153075	2945	2945	2945	2945	0
173	20240909	173600	1538153075	2945	2945	2945	2945	0
174	20240909	173500	1538153075	2945	2945	2945	2945	0
175	20240909	173400	1538153075	2945	2945	2945	2945	0
176	20240909	173300	1538153075	2945	2945	2945	2945	0
177	20240909	173200	1538153075	2945	2945	2945	2945	0
178	20240909	173100	1538153075	2945	2945	2945	2945	0
179	20240909	173000	1538153075	2945	2945	2945	2945	0
180	20240909	172900	1538153075	2945	2945	2945	2945	0
181	20240909	172800	1538153075	2945	2945	2945	2945	0
182	20240909	172700	1538153075	2945	2945	2945	2945	8180
183	20240909	172600	1538153075	2945	2945	2945	2945	0
184	20240909	172500	1538153075	2945	2945	2945	2945	0
185	20240909	172400	1538153075	2945	2945	2945	2945	0
186	20240909	172300	1538153075	2945	2945	2945	2945	0
187	20240909	172200	1538153075	2945	2945	2945	2945	0
188	20240909	172100	1538153075	2945	2945	2945	2945	0
189	20240909	172000	1538153075	2945	2945	2945	2945	0
190	20240909	171900	1538153075	2945	2945	2945	2945	0
191	20240909	171800	1538153075	2945	2945	2945	2945	0
192	20240909	171700	1538153075	2945	2945	2945	2945	0
193	20240909	171600	1538153075	2945	2945	2945	2945	0
194	20240909	171500	1538153075	2945	2945	2945	2945	0
195	20240909	171400	1538153075	2945	2945	2945	2945	0
196	20240909	171300	1538153075	2945	2945	2945	2945	0
197	20240909	171200	1538153075	2945	2945	2945	2945	0
198	20240909	171100	1538153075	2945	2945	2945	2945	0
199	20240909	171000	1538153075	2945	2945	2945	2945	0
200	20240909	170900	1538153075	2945	2945	2945	2945	0
201	20240909	170800	1538153075	2945	2945	2945	2945	0
202	20240909	170700	1538153075	2945	2945	2945	2945	0
203	20240909	170600	1538153075	2945	2945	2945	2945	0
204	20240909	170500	1538153075	2945	2945	2945	2945	0
205	20240909	170400	1538153075	2945	2945	2945	2945	0
206	20240909	170300	1538153075	2945	2945	2945	2945	0
207	20240909	170200	1538153075	2945	2945	2945	2945	0
208	20240909	170100	1538153075	2945	2945	2945	2945	0
209	20240909	170000	1538153075	2945	2945	2945	2945	0
210	20240909	165900	1538153075	2945	2945	2945	2945	0
211	20240909	165800	1538153075	2945	2945	2945	2945	0
212	20240909	165700	1538153075	2945	2945	2945	2945	8180
213	20240909	165600	1538153075	2945	2945	2945	2945	0
214	20240909	165500	1538153075	2945	2945	2945	2945	0
215	20240909	165400	1538153075	2945	2945	2945	2945	0
216	20240909	165300	1538153075	2945	2945	2945	2945	0
217	20240909	165200	1538153075	2945	2945	2945	2945	0
218	20240909	165100	1538153075	2945	2945	2945	2945	0
219	20240909	165000	1538153075	2945	2945	2945	2945	0
220	20240909	164900	1538153075	2945	2945	2945	2945	0
221	20240909	164800	1538153075	2945	2945	2945	2945	0
222	20240909	164700	1538153075	2945	2945	2945	2945	0
223	20240909	164600	1538153075	2945	2945	2945	2945	0
224	20240909	164500	1538153075	2945	2945	2945	2945	0
225	20240909	164400	1538153075	2945	2945	2945	2945	0
226	20240909	164300	1538153075	2945	2945	2945	2945	0
227	20240909	164200	1538153075	2945	2945	2945	2945	0
228	20240909	164100	1538153075	2945	2945	2945	2945	0
229	20240909	164000	1538153075	2945	2945	2945	2945	0
230	20240909	163900	1538153075	2945	2945	2945	2945	0
231	20240909	163800	1538153075	2945	2945	2945	2945	0
232	20240909	163700	1538153075	2945	2945	2945	2945	0
233	20240909	163600	1538153075	2945	2945	2945	2945	0
234	20240909	163500	1538153075	2945	2945	2945	2945	0
235	20240909	163400	1538153075	2945	2945	2945	2945	0
236	20240909	163300	1538153075	2945	2945	2945	2945	0
237	20240909	163200	1538153075	2945	2945	2945	2945	0
238	20240909	163100	1538153075	2945	2945	2945	2945	0
239	20240909	163000	1538153075	2945	2945	2945	2945	0
240	20240909	162900	1538153075	2945	2945	2945	2945	0
241	20240909	162800	1538153075	2945	2945	2945	2945	0
242	20240909	162700	1538153075	2945	2945	2945	2945	8180
243	20240909	162600	1538153075	2945	2945	2945	2945	0
244	20240909	162500	1538153075	2945	2945	2945	2945	0
245	20240909	162400	1538153075	2945	2945	2945	2945	0
246	20240909	162300	1538153075	2945	2945	2945	2945	0
247	20240909	162200	1538153075	2945	2945	2945	2945	0
248	20240909	162100	1538153075	2945	2945	2945	2945	0
249	20240909	162000	1538153075	2945	2945	2945	2945	0
250	20240909	161900	1538153075	2945	2945	2945	2945	0
251	20240909	161800	1538153075	2945	2945	2945	2945	0
252	20240909	161700	1538153075	2945	2945	2945	2945	0
253	20240909	161600	1538153075	2945	2945	2945	2945	0
254	20240909	161500	1538153075	2945	2945	2945	2945	0
255	20240909	161400	1538153075	2945	2945	2945	2945	0
256	20240909	161300	1538153075	2945	2945	2945	2945	0
257	20240909	161200	1538153075	2945	2945	2945	2945	0
258	20240909	161100	1538153075	2945	2945	2945	2945	0
259	20240909	161000	1538153075	2945	2945	2945	2945	0
260	20240909	160900	1538153075	2945	2945	2945	2945	0
261	20240909	160800	1538153075	2945	2945	2945	2945	0
262	20240909	160700	1538153075	2945	2945	2945	2945	0
263	20240909	160600	1538153075	2945	2945	2945	2945	0
264	20240909	160500	1538153075	2945	2945	2945	2945	0
265	20240909	160400	1538153075	2945	2945	2945	2945	0
266	20240909	160300	1538153075	2945	2945	2945	2945	0
267	20240909	160200	1538153075	2945	2945	2945	2945	0
268	20240909	160100	1538153075	2945	2945	2945	2945	0
269	20240909	160000	1538153075	2945	2945	2945	2945	0
270	20240909	155900	1538153075	2945	2945	2945	2945	0
271	20240909	155800	1538153075	2945	2945	2945	2945	0
272	20240909	155700	1538153075	2945	2945	2945	2945	8180
273	20240909	155600	1538153075	2945	2945	2945	2945	0
274	20240909	155500	1538153075	2945	2945	2945	2945	0
275	20240909	155400	1538153075	2945	2945	2945	2945	0
276	20240909	155300	1538153075	2945	2945	2945	2945	0
277	20240909	155200	1538153075	2945	2945	2945	2945	0
278	20240909	155100	1538153075	2945	2945	2945	2945	0
279	20240909	155000	1538153075	2945	2945	2945	2945	0
280	20240909	154900	1538153075	2945	2945	2945	2945	0
281	20240909	154800	1538153075	2945	2945	2945	2945	0
282	20240909	154700	1538153075	2945	2945	2945	2945	0
283	20240909	154600	1538153075	2945	2945	2945	2945	0
284	20240909	154500	1538153075	2945	2945	2945	2945	0
285	20240909	154400	1538153075	2945	2945	2945	2945	0
286	20240909	154300	1538153075	2945	2945	2945	2945	0
287	20240909	154200	1538153075	2945	2945	2945	2945	0
288	20240909	154100	1538153075	2945	2945	2945	2945	0
289	20240909	154000	1538153075	2945	2945	2945	2945	0
290	20240909	153900	1538153075	2945	2945	2945	2945	0
291	20240909	153800	1538153075	2945	2945	2945	2945	0
292	20240909	153700	1538153075	2945	2945	2945	2945	0
293	20240909	153600	1538153075	2945	2945	2945	2945	0
294	20240909	153500	1538153075	2945	2945	2945	2945	0
295	20240909	153400	1538153075	2945	2945	2945	2945	0
296	20240909	153300	1538153075	2945	2945	2945	2945	0
297	20240909	153200	1538153075	2945	2945	2945	2945	0
298	20240909	153100	1538153075	2945	2945	2945	2945	0
299	20240909	153000	1538153075	2945	2945	2945	2945	8180
300	20240909	152900	1514062975	2945	2945	2945	2945	0
301	20240909	152800	1514062975	2945	2945	2945	2945	0
302	20240909	152700	1514062975	2945	2945	2945	2945	0
303	20240909	152600	1514062975	2945	2945	2945	2945	0
304	20240909	152500	1514062975	2945	2945	2945	2945	0
305	20240909	152400	1514062975	2945	2945	2945	2945	0
306	20240909	152300	1514062975	2945	2945	2945	2945	0
307	20240909	152200	1514062975	2945	2945	2945	2945	0
308	20240909	152100	1514062975	2945	2945	2945	2945	0
309	20240909	152000	1514062975	2945	2945	2945	2945	0
310	20240909	151900	1514062975	2945	2965	2965	2945	394
311	20240909	151800	1512901645	2970	2955	2970	2945	1089
312	20240909	151700	1509686755	2975	2965	2975	2965	218
313	20240909	151600	1509038495	2975	2955	2975	2955	619
314	20240909	151500	1507209070	2975	2965	2975	2945	2022
315	20240909	151400	1501219380	2975	2965	2975	2965	1292
316	20240909	151300	1497384180	2960	2975	2975	2960	817
317	20240909	151200	1494962500	2975	2965	2975	2965	351
318	20240909	151100	1493921775	2975	2975	2975	2975	11
319	20240909	151000	1493889050	2970	2970	2975	2970	30
320	20240909	150900	1493799835	2960	2970	2975	2960	672
321	20240909	150800	1491804025	2975	2970	2975	2970	1681
322	20240909	150700	1486803550	2975	2975	2975	2975	0
323	20240909	150600	1486803550	2975	2975	2975	2975	3
324	20240909	150500	1486794625	2975	2975	2975	2970	66
325	20240909	150400	1486598465	2975	2975	2975	2955	534
326	20240909	150300	1485012525	2975	2965	2975	2960	1190
327	20240909	150200	1481485755	2975	2970	2975	2965	1980
328	20240909	150100	1475613430	2975	2980	2980	2975	368
329	20240909	150000	1474516955	2980	2980	2980	2965	998
330	20240909	145900	1471548940	2980	2975	2980	2975	1061
331	20240909	145800	1468387170	2980	2975	2980	2975	108
332	20240909	145700	1468065515	2975	2975	2975	2975	281
333	20240909	145600	1467229540	2960	2960	2960	2955	677
334	20240909	145500	1465225710	2960	2975	2980	2960	509
335	20240909	145400	1463717160	2955	2985	2985	2955	299
336	20240909	145300	1462829235	2990	2990	2990	2990	10
337	20240909	145200	1462799335	2990	2990	2990	2990	0
338	20240909	145100	1462799335	2990	2995	2995	2990	639
339	20240909	145000	1460888720	2990	2965	2990	2960	1160
340	20240909	144900	1457439365	2960	2965	2985	2960	84
341	20240909	144800	1457190500	2990	3000	3000	2990	229
342	20240909	144700	1456505150	2950	3000	3000	2950	1747
343	20240909	144600	1451316155	3000	2990	3000	2990	540
344	20240909	144500	1449701455	2990	2995	2995	2990	1040
345	20240909	144400	1446588340	3005	2995	3005	2995	257
346	20240909	144300	1445817495	3005	3000	3005	3000	110
347	20240909	144200	1445487485	3005	3005	3005	2995	375
348	20240909	144100	1444363895	3000	3000	3005	3000	83
349	20240909	144000	1444114890	3005	3000	3005	3000	101
350	20240909	143900	1443811885	3005	2995	3005	2995	248
351	20240909	143800	1443069095	2995	2995	2995	2995	368
352	20240909	143700	1441966935	2995	2995	2995	2995	0
353	20240909	143600	1441966935	2995	2995	2995	2995	0
354	20240909	143500	1441966935	2995	3000	3000	2995	1151
355	20240909	143400	1438516440	3000	3000	3000	3000	57
356	20240909	143300	1438345440	3005	3005	3005	3005	1
357	20240909	143200	1438342435	3005	3005	3005	3005	0
358	20240909	143100	1438342435	3005	3005	3005	3005	35
359	20240909	143000	1438237260	3005	3005	3005	3005	170
360	20240909	142900	1437726410	3005	3005	3005	3005	6
361	20240909	142800	1437708380	3000	3000	3000	3000	100
362	20240909	142700	1437408380	3000	3000	3000	3000	8
363	20240909	142600	1437384380	3000	2995	3000	2995	398
364	20240909	142500	1436192175	3000	3005	3005	2995	161
365	20240909	142400	1435709620	3000	3000	3000	3000	545
366	20240909	142300	1434074620	3000	3000	3005	3000	227
367	20240909	142200	1433393120	3000	3000	3000	3000	305
368	20240909	142100	1432478120	3005	2995	3005	2990	4188
369	20240909	142000	1419949015	3000	2995	3000	2995	342
370	20240909	141900	1418924720	3000	2995	3000	2995	162
371	20240909	141800	1418439510	2985	2985	2985	2985	0
372	20240909	141700	1418439510	2985	2985	2985	2985	1
373	20240909	141600	1418436525	2985	2985	2985	2985	26
374	20240909	141500	1418358915	3000	2995	3000	2995	470
375	20240909	141400	1416949420	2990	2980	3000	2980	2769
376	20240909	141300	1408678735	2970	2975	2980	2935	6959
377	20240909	141200	1388101125	2980	2980	2980	2980	639
378	20240909	141100	1386196905	2980	2995	2995	2980	1010
379	20240909	141000	1383176935	2995	3010	3010	2990	4696
380	20240909	140900	1369080840	3015	3015	3015	3015	127
381	20240909	140800	1368697935	3015	3015	3015	3015	0
382	20240909	140700	1368697935	3015	3020	3020	3015	1664
383	20240909	140600	1363680965	3015	3015	3020	3015	90
384	20240909	140500	1363409175	3020	3015	3020	3015	110
385	20240909	140400	1363077000	3020	3020	3020	3015	5
386	20240909	140300	1363061905	3020	3020	3020	3020	2
387	20240909	140200	1363055865	3015	3020	3020	3015	19
388	20240909	140100	1362998535	3020	3020	3020	3020	10
389	20240909	140000	1362968335	3030	3030	3030	3030	0
390	20240909	135900	1362968335	3030	3030	3030	3030	1
391	20240909	135800	1362965305	3010	3020	3020	3010	32
392	20240909	135700	1362868725	3020	3020	3035	3020	1555
393	20240909	135600	1358166045	3020	3025	3025	3020	8
394	20240909	135500	1358141880	3025	3025	3025	3025	60
395	20240909	135400	1357960380	3025	3025	3025	3025	30
396	20240909	135300	1357869630	3035	3035	3035	3035	1
397	20240909	135200	1357866595	3020	3030	3030	3020	6
398	20240909	135100	1357848425	3030	3030	3030	3030	2400
399	20240909	135000	1350576425	3030	3030	3030	3030	8
400	20240909	134900	1350552185	3030	3010	3030	3010	1602
401	20240909	134800	1345712090	3000	3005	3015	3000	431
402	20240909	134700	1344415905	3005	3005	3005	3005	780
403	20240909	134600	1342072005	3000	3005	3005	3000	1384
404	20240909	134500	1337917755	3015	3015	3015	3015	9
405	20240909	134400	1337890620	3000	3000	3000	3000	0
406	20240909	134300	1337890620	3000	3020	3020	3000	4521
407	20240909	134200	1324317665	3015	3015	3015	3015	329
408	20240909	134100	1323325730	3015	3015	3015	3010	3
409	20240909	134000	1323316690	3000	3030	3030	3000	2501
410	20240909	133900	1315791150	3025	3025	3040	3025	3
411	20240909	133800	1315782060	3025	3045	3045	3025	6
412	20240909	133700	1315763810	3045	3025	3045	3025	2505
413	20240909	133600	1308138805	3025	3020	3035	3020	372
414	20240909	133500	1307010820	3020	3020	3020	3020	0
415	20240909	133400	1307010820	3020	3015	3020	3015	995
416	20240909	133300	1304006170	3010	3010	3010	3005	135
417	20240909	133200	1303600435	3015	3020	3020	3015	903
418	20240909	133100	1300876610	3020	3020	3020	3020	1500
419	20240909	133000	1296346610	3020	3020	3020	3020	430
420	20240909	132900	1295048010	3020	3040	3040	3020	3085
421	20240909	132800	1285708100	3040	3060	3060	3040	317
422	20240909	132700	1284744260	3060	3060	3060	3060	1
423	20240909	132600	1284741200	3060	3055	3060	3055	549
424	20240909	132500	1283062480	3035	3035	3035	3020	2079
425	20240909	132400	1276753525	3020	3060	3060	3020	2754
426	20240909	132300	1268382490	3060	3050	3060	3035	396
427	20240909	132200	1267174325	3060	3065	3065	3060	335
428	20240909	132100	1266147930	3065	3050	3065	3050	440
429	20240909	132000	1264802690	3050	3045	3050	3045	63
430	20240909	131900	1264610565	3050	3030	3050	3030	346
431	20240909	131800	1263558330	3030	3030	3030	3030	407
432	20240909	131700	1262325120	3020	3020	3035	3020	143
433	20240909	131600	1261891760	3020	3020	3020	3020	100
434	20240909	131500	1261589760	3020	3040	3040	3015	938
435	20240909	131400	1258759450	3040	3015	3040	3015	568
436	20240909	131300	1257046530	3010	3045	3045	3010	3273
437	20240909	131200	1247147935	3030	3040	3045	3030	262
438	20240909	131100	1246353400	3040	3035	3040	3035	1226
439	20240909	131000	1242632240	3035	3035	3035	3020	602
440	20240909	130900	1240811755	3030	3020	3030	3020	1318
441	20240909	130800	1236818415	3015	3005	3015	3005	559
442	20240909	130700	1235135280	3010	3000	3010	3000	617
443	20240909	130600	1233281950	3000	3000	3000	3000	25
444	20240909	130500	1233206950	3000	3025	3025	3000	8870
445	20240909	130400	1206562285	3025	3030	3030	3025	261
446	20240909	130300	1205772755	3025	3040	3040	3025	1556
447	20240909	130200	1201054730	3055	3055	3055	3055	82
448	20240909	130100	1200804220	3055	3060	3060	3025	134
449	20240909	130000	1200398125	3030	3030	3035	3015	6493
450	20240909	125900	1180740840	3030	3050	3060	3030	4157
451	20240909	125800	1168090940	3090	3090	3090	3090	759
452	20240909	125700	1165745630	3090	3045	3090	3045	2725
453	20240909	125600	1157361785	3045	3055	3055	3040	3475
454	20240909	125500	1146768310	3050	3095	3095	3050	4916
455	20240909	125400	1131664360	3100	3100	3100	3095	911
456	20240909	125300	1128840525	3100	3120	3120	3095	5976
457	20240909	125200	1110297035	3130	3160	3160	3120	9252
458	20240909	125100	1081179960	3160	3125	3165	3125	10387
459	20240909	125000	1048418090	3105	3100	3115	3100	1142
460	20240909	124900	1044873600	3100	3120	3135	3100	7540
461	20240909	124800	1021294125	3110	3090	3135	3085	7538
462	20240909	124700	997849795	3090	3100	3125	3090	6572
463	20240909	124600	977444990	3095	3085	3105	3075	4463
464	20240909	124500	963631410	3085	3120	3155	3025	37134
465	20240909	124400	847510060	3120	3110	3120	3105	27060
466	20240909	124300	763249475	3110	3055	3115	3055	11830
467	20240909	124200	726821175	3055	3060	3060	3055	13
468	20240909	124100	726781455	3050	3050	3050	3050	0
469	20240909	124000	726781455	3050	3060	3070	3050	533
470	20240909	123900	725153300	3070	3075	3075	3060	1071
471	20240909	123800	721872300	3075	3085	3085	3075	599
472	20240909	123700	720027695	3080	3060	3090	3060	7309
473	20240909	123600	697461765	3070	3070	3070	3070	303
474	20240909	123500	696531555	3075	3050	3075	3050	1899
475	20240909	123400	690722105	3035	3035	3035	3035	175
476	20240909	123300	690190980	3055	3055	3055	3055	1232
477	20240909	123200	686427220	3055	3035	3060	3035	1019
478	20240909	123100	683314190	3025	3025	3025	3025	33
479	20240909	123000	683214365	3025	3025	3025	3025	1
480	20240909	122900	683211340	3025	3035	3035	3025	1351
481	20240909	122800	679123555	3030	3040	3040	3030	3678
482	20240909	122700	667962855	3050	3040	3055	3040	1103
483	20240909	122600	664609710	3040	3055	3055	3035	1123
484	20240909	122500	661198270	3060	3060	3060	3060	28
485	20240909	122400	661112590	3060	3040	3060	3040	2114
486	20240909	122300	654673620	3035	3035	3035	3035	9
487	20240909	122200	654646305	3030	3030	3030	3030	300
488	20240909	122100	653737305	3030	3030	3030	3030	0
489	20240909	122000	653737305	3030	3035	3035	3030	397
490	20240909	121900	652533580	3035	3045	3045	3035	1770
491	20240909	121800	647159040	3050	3050	3050	3040	537
492	20240909	121700	645522190	3050	3040	3050	3040	994
493	20240909	121600	642495490	3050	3050	3050	3040	768
494	20240909	121500	640155370	3065	3065	3065	3065	0
495	20240909	121400	640155370	3065	3060	3065	3050	1458
496	20240909	121300	635703735	3050	3050	3065	3050	69
497	20240909	121200	635492565	3065	3050	3070	3050	1363
498	20240909	121100	631315015	3065	3030	3070	3030	2552
499	20240909	121000	623507200	3030	3025	3030	3025	638
500	20240909	120900	621575420	3020	3015	3020	3015	351
501	20240909	120800	620516150	3005	3010	3010	3005	1142
502	20240909	120700	617082520	3020	3020	3020	3020	0
503	20240909	120600	617082520	3020	3020	3020	3020	15
504	20240909	120500	617037220	3025	3010	3025	3010	189
505	20240909	120400	616466455	3005	3005	3005	3005	0
506	20240909	120300	616466455	3005	3010	3010	3005	1046
507	20240909	120200	613319920	3015	3025	3025	3015	590
508	20240909	120100	611539685	3025	3020	3025	3020	340
509	20240909	120000	610511870	3025	3025	3025	3025	0
510	20240909	115900	610511870	3025	3025	3025	3025	0
511	20240909	115800	610511870	3025	3025	3025	3025	201
512	20240909	115700	609903845	3025	3025	3030	3025	1210
513	20240909	115600	606242540	3025	3025	3025	3025	134
514	20240909	115500	605837190	3025	3005	3025	3000	481
515	20240909	115400	604391100	3005	3010	3010	3005	6
516	20240909	115300	604373045	3010	3010	3010	3010	16
517	20240909	115200	604324885	3020	3020	3020	3020	0
518	20240909	115100	604324885	3020	3015	3020	3015	1000
519	20240909	115000	601305630	3020	3015	3020	2995	291
520	20240909	114900	600432175	2990	2990	2990	2990	1
521	20240909	114800	600429185	2985	2985	2985	2985	419
522	20240909	114700	599178470	2980	3020	3020	2980	2772
523	20240909	114600	590866380	3030	3025	3030	3025	1100
524	20240909	114500	587534550	3005	3010	3010	3005	171
525	20240909	114400	587020110	3010	3030	3030	3005	1932
526	20240909	114300	581197420	3030	3005	3030	3005	2125
527	20240909	114200	574799530	3010	3000	3025	3000	5216
528	20240909	114100	559093950	3025	3060	3070	2995	10878
529	20240909	114000	526022010	3045	3090	3115	3040	18641
530	20240909	113900	468762335	3090	2980	3090	2980	17563
531	20240909	113800	415521035	2980	2935	2980	2935	3645
532	20240909	113700	404754145	2935	2925	2935	2920	1222
533	20240909	113600	401180750	2935	2925	2935	2925	191
534	20240909	113500	400621165	2925	2920	2935	2920	609
535	20240909	113400	398839450	2930	2920	2930	2920	728
536	20240909	113300	396712410	2920	2935	2935	2920	700
537	20240909	113200	394666100	2940	2940	2940	2940	0
538	20240909	113100	394666100	2940	2940	2940	2940	0
539	20240909	113000	394666100	2940	2940	2940	2940	38
540	20240909	112900	394554380	2940	2940	2940	2940	1000
541	20240909	112800	391614380	2940	2940	2940	2940	323
542	20240909	112700	390664760	2945	2945	2945	2945	0
543	20240909	112600	390664760	2945	2925	2945	2900	20725
544	20240909	112500	330407490	2930	2945	2945	2900	63822
545	20240909	112400	145048470	2945	2945	2950	2945	1058
546	20240909	112300	141932260	2945	2945	2945	2945	0
547	20240909	112200	141932260	2945	2945	2945	2945	0
548	20240909	112100	141932260	2945	2945	2945	2945	100
549	20240909	112000	141637760	2945	2950	2950	2945	199
550	20240909	111900	141051210	2950	2950	2950	2950	163
551	20240909	111800	140570360	2945	2945	2945	2945	0
552	20240909	111700	140570360	2945	2945	2945	2945	0
553	20240909	111600	140570360	2945	2945	2945	2945	0
554	20240909	111500	140570360	2945	2945	2945	2945	0
555	20240909	111400	140570360	2945	2945	2945	2945	129
556	20240909	111300	140190455	2935	2935	2935	2935	371
557	20240909	111200	139101570	2935	2950	2950	2925	1320
558	20240909	111100	135234580	2975	2960	2975	2960	993
559	20240909	111000	132294865	2970	2970	2970	2960	1677
560	20240909	110900	127315285	2970	2970	2970	2970	268
561	20240909	110800	126519325	2980	2950	2980	2950	356
562	20240909	110700	125459025	2950	2950	2950	2950	450
563	20240909	110600	124131525	2965	2965	2965	2965	0
564	20240909	110500	124131525	2965	2950	2965	2950	261
565	20240909	110400	123359405	2950	2950	2950	2950	10
566	20240909	110300	123329905	2950	2950	2950	2950	200
567	20240909	110200	122739905	2950	2950	2950	2950	900
568	20240909	110100	120084905	2955	2950	2955	2950	82
569	20240909	110000	119842795	2950	2950	2950	2950	365
570	20240909	105900	118766045	2950	2935	2950	2935	1501
571	20240909	105800	114348175	2935	2935	2935	2935	683
572	20240909	105700	112343570	2925	2925	2925	2925	1
573	20240909	105600	112340645	2925	2925	2925	2925	305
574	20240909	105500	111448520	2925	2925	2925	2925	12
575	20240909	105400	111413420	2935	2935	2935	2935	0
576	20240909	105300	111413420	2935	2935	2935	2935	0
577	20240909	105200	111413420	2935	2935	2935	2935	83
578	20240909	105100	111169815	2935	2935	2935	2935	1581
579	20240909	105000	106529580	2920	2920	2920	2920	0
580	20240909	104900	106529580	2920	2920	2920	2920	0
581	20240909	104800	106529580	2920	2915	2920	2905	975
582	20240909	104700	103691455	2920	2920	2920	2920	310
583	20240909	104600	102786255	2935	2935	2935	2935	0
584	20240909	104500	102786255	2935	2925	2935	2915	282
585	20240909	104400	101962770	2925	2925	2925	2925	0
586	20240909	104300	101962770	2925	2935	2935	2925	19
587	20240909	104200	101907120	2935	2935	2935	2935	0
588	20240909	104100	101907120	2935	2935	2935	2935	0
589	20240909	104000	101907120	2935	2935	2935	2935	0
590	20240909	103900	101907120	2935	2935	2935	2935	0
591	20240909	103800	101907120	2935	2935	2935	2935	0
592	20240909	103700	101907120	2935	2935	2935	2935	2
593	20240909	103600	101901250	2935	2935	2935	2935	1
594	20240909	103500	101898315	2925	2930	2930	2925	9
595	20240909	103400	101871960	2930	2930	2930	2930	0
596	20240909	103300	101871960	2930	2930	2930	2930	1
597	20240909	103200	101869030	2935	2935	2935	2935	0
598	20240909	103100	101869030	2935	2930	2935	2930	1853
599	20240909	103000	96431480	2930	2925	2930	2925	110
600	20240909	102900	96109230	2930	2930	2930	2930	400
601	20240909	102800	94937230	2930	2925	2930	2925	147
602	20240909	102700	94506575	2925	2925	2925	2925	0
603	20240909	102600	94506575	2925	2925	2925	2925	0
604	20240909	102500	94506575	2925	2925	2925	2925	122
605	20240909	102400	94149725	2920	2925	2925	2920	117
606	20240909	102300	93808000	2925	2925	2925	2925	0
607	20240909	102200	93808000	2925	2925	2925	2925	0
608	20240909	102100	93808000	2925	2925	2925	2925	11
609	20240909	102000	93775825	2925	2925	2925	2925	1
610	20240909	101900	93772900	2910	2910	2910	2910	10
611	20240909	101800	93743800	2905	2915	2920	2905	1953
612	20240909	101700	88062615	2915	2920	2920	2915	405
613	20240909	101600	86882030	2925	2930	2930	2925	870
614	20240909	101500	84337105	2930	2930	2930	2930	546
615	20240909	101400	82737325	2935	2945	2945	2935	301
616	20240909	101300	81853880	2935	2935	2935	2935	89
617	20240909	101200	81592665	2945	2940	2945	2940	93
618	20240909	101100	81319230	2940	2940	2940	2940	159
619	20240909	101000	80851770	2930	2930	2930	2930	0
620	20240909	100900	80851770	2930	2930	2930	2930	349
621	20240909	100800	79829200	2930	2930	2930	2930	213
622	20240909	100700	79205110	2920	2920	2920	2920	0
623	20240909	100600	79205110	2920	2920	2920	2920	0
624	20240909	100500	79205110	2920	2915	2935	2915	1270
625	20240909	100400	75482020	2920	2915	2920	2915	171
626	20240909	100300	74982950	2915	2920	2920	2915	86
627	20240909	100200	74732080	2920	2920	2920	2920	33
628	20240909	100100	74635720	2920	2920	2920	2920	150
629	20240909	100000	74197720	2910	2910	2910	2910	101
630	20240909	095900	73903810	2910	2910	2910	2910	100
631	20240909	095800	73612810	2910	2910	2910	2910	0
632	20240909	095700	73612810	2910	2910	2910	2910	223
633	20240909	095600	72963880	2910	2910	2910	2910	13
634	20240909	095500	72926050	2910	2910	2910	2905	359
635	20240909	095400	71881505	2910	2910	2910	2910	2
636	20240909	095300	71875685	2910	2910	2910	2910	33
637	20240909	095200	71779655	2915	2915	2915	2915	50
638	20240909	095100	71633905	2905	2905	2905	2905	358
639	20240909	095000	70593915	2920	2915	2920	2915	51
640	20240909	094900	70445245	2915	2915	2915	2915	1
641	20240909	094800	70442330	2915	2905	2915	2900	1353
642	20240909	094700	66517220	2905	2905	2905	2905	0
643	20240909	094600	66517220	2905	2905	2905	2905	328
644	20240909	094500	65564380	2905	2920	2920	2905	493
645	20240909	094400	64125735	2900	2920	2920	2900	900
646	20240909	094300	61507965	2920	2920	2920	2920	499
647	20240909	094200	60050885	2920	2920	2920	2920	0
648	20240909	094100	60050885	2920	2905	2920	2905	3
649	20240909	094000	60042140	2905	2905	2920	2905	505
650	20240909	093900	58570040	2905	2910	2915	2900	612
651	20240909	093800	56793100	2905	2905	2915	2905	735
652	20240909	093700	54656685	2900	2910	2910	2900	989
653	20240909	093600	51781770	2910	2935	2935	2910	1444
654	20240909	093500	47563285	2945	2945	2945	2945	14
655	20240909	093400	47522055	2955	2955	2955	2955	0
656	20240909	093300	47522055	2955	2955	2955	2930	622
657	20240909	093200	45697055	2955	2955	2955	2955	3
658	20240909	093100	45688190	2940	2940	2940	2940	365
659	20240909	093000	44615090	2940	2940	2940	2940	7
660	20240909	092900	44594510	2955	2955	2955	2955	0
661	20240909	092800	44594510	2955	2955	2955	2955	24
662	20240909	092700	44523590	2950	2945	2950	2945	67
663	20240909	092600	44326230	2950	2940	2950	2935	253
664	20240909	092500	43583040	2935	2935	2955	2935	538
665	20240909	092400	42003850	2935	2945	2945	2935	600
666	20240909	092300	40238195	2940	2940	2940	2940	200
667	20240909	092200	39650195	2940	2940	2940	2940	612
668	20240909	092100	37850915	2940	2940	2940	2940	0
669	20240909	092000	37850915	2940	2945	2945	2940	51
670	20240909	091900	37700955	2940	2940	2940	2940	0
671	20240909	091800	37700955	2940	2940	2965	2940	20
672	20240909	091700	37642130	2935	2965	2965	2935	1342
673	20240909	091600	33670540	2985	2985	2985	2985	0
674	20240909	091500	33670540	2985	2985	2985	2985	6
675	20240909	091400	33652630	2955	2955	2955	2955	0
676	20240909	091300	33652630	2955	2955	2955	2955	0
677	20240909	091200	33652630	2955	2945	2955	2945	929
678	20240909	091100	30908405	2945	2935	2945	2935	282
679	20240909	091000	30080685	2935	2935	2935	2935	13
680	20240909	090900	30042530	2945	2935	2945	2935	158
681	20240909	090800	29577635	2950	2940	2950	2935	537
682	20240909	090700	27998960	2950	2955	2955	2950	565
683	20240909	090600	26330305	2950	2955	2955	2950	4
684	20240909	090500	26318495	2955	2955	2955	2955	81
685	20240909	090400	26079140	2955	2945	2955	2940	4248
686	20240909	090300	13566680	2955	2965	2965	2950	1496
687	20240909	090200	9138025	2985	2990	2990	2960	349
688	20240909	090100	8100160	2960	2980	2980	2960	1339
689	20240909	090000	4125940	2980	2965	2980	2965	1345