KissMeData/320000/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	210500	284027360	2440	2440	2440	2440	18276
3	20240911	210400	284027360	2440	2440	2440	2440	0
4	20240911	210300	284027360	2440	2440	2440	2440	0
5	20240911	210200	284027360	2440	2440	2440	2440	0
6	20240911	210100	284027360	2440	2440	2440	2440	0
7	20240911	210000	284027360	2440	2440	2440	2440	0
8	20240911	205900	284027360	2440	2440	2440	2440	0
9	20240911	205800	284027360	2440	2440	2440	2440	0
10	20240911	205700	284027360	2440	2440	2440	2440	0
11	20240911	205600	284027360	2440	2440	2440	2440	0
12	20240911	205500	284027360	2440	2440	2440	2440	0
13	20240911	205400	284027360	2440	2440	2440	2440	0
14	20240911	205300	284027360	2440	2440	2440	2440	0
15	20240911	205200	284027360	2440	2440	2440	2440	0
16	20240911	205100	284027360	2440	2440	2440	2440	0
17	20240911	205000	284027360	2440	2440	2440	2440	0
18	20240911	204900	284027360	2440	2440	2440	2440	0
19	20240911	204800	284027360	2440	2440	2440	2440	0
20	20240911	204700	284027360	2440	2440	2440	2440	0
21	20240911	204600	284027360	2440	2440	2440	2440	0
22	20240911	204500	284027360	2440	2440	2440	2440	0
23	20240911	204400	284027360	2440	2440	2440	2440	0
24	20240911	204300	284027360	2440	2440	2440	2440	0
25	20240911	204200	284027360	2440	2440	2440	2440	0
26	20240911	204100	284027360	2440	2440	2440	2440	0
27	20240911	204000	284027360	2440	2440	2440	2440	0
28	20240911	203900	284027360	2440	2440	2440	2440	0
29	20240911	203800	284027360	2440	2440	2440	2440	0
30	20240911	203700	284027360	2440	2440	2440	2440	0
31	20240911	203600	284027360	2440	2440	2440	2440	0
32	20240911	203500	284027360	2440	2440	2440	2440	18276
33	20240911	203400	284027360	2440	2440	2440	2440	0
34	20240911	203300	284027360	2440	2440	2440	2440	0
35	20240911	203200	284027360	2440	2440	2440	2440	0
36	20240911	203100	284027360	2440	2440	2440	2440	0
37	20240911	203000	284027360	2440	2440	2440	2440	0
38	20240911	202900	284027360	2440	2440	2440	2440	0
39	20240911	202800	284027360	2440	2440	2440	2440	0
40	20240911	202700	284027360	2440	2440	2440	2440	0
41	20240911	202600	284027360	2440	2440	2440	2440	0
42	20240911	202500	284027360	2440	2440	2440	2440	0
43	20240911	202400	284027360	2440	2440	2440	2440	0
44	20240911	202300	284027360	2440	2440	2440	2440	0
45	20240911	202200	284027360	2440	2440	2440	2440	0
46	20240911	202100	284027360	2440	2440	2440	2440	0
47	20240911	202000	284027360	2440	2440	2440	2440	0
48	20240911	201900	284027360	2440	2440	2440	2440	0
49	20240911	201800	284027360	2440	2440	2440	2440	0
50	20240911	201700	284027360	2440	2440	2440	2440	0
51	20240911	201600	284027360	2440	2440	2440	2440	0
52	20240911	201500	284027360	2440	2440	2440	2440	0
53	20240911	201400	284027360	2440	2440	2440	2440	0
54	20240911	201300	284027360	2440	2440	2440	2440	0
55	20240911	201200	284027360	2440	2440	2440	2440	0
56	20240911	201100	284027360	2440	2440	2440	2440	0
57	20240911	201000	284027360	2440	2440	2440	2440	0
58	20240911	200900	284027360	2440	2440	2440	2440	0
59	20240911	200800	284027360	2440	2440	2440	2440	0
60	20240911	200700	284027360	2440	2440	2440	2440	0
61	20240911	200600	284027360	2440	2440	2440	2440	0
62	20240911	200500	284027360	2440	2440	2440	2440	18276
63	20240911	200400	284027360	2440	2440	2440	2440	0
64	20240911	200300	284027360	2440	2440	2440	2440	0
65	20240911	200200	284027360	2440	2440	2440	2440	0
66	20240911	200100	284027360	2440	2440	2440	2440	0
67	20240911	200000	284027360	2440	2440	2440	2440	0
68	20240911	195900	284027360	2440	2440	2440	2440	0
69	20240911	195800	284027360	2440	2440	2440	2440	0
70	20240911	195700	284027360	2440	2440	2440	2440	0
71	20240911	195600	284027360	2440	2440	2440	2440	0
72	20240911	195500	284027360	2440	2440	2440	2440	0
73	20240911	195400	284027360	2440	2440	2440	2440	0
74	20240911	195300	284027360	2440	2440	2440	2440	0
75	20240911	195200	284027360	2440	2440	2440	2440	0
76	20240911	195100	284027360	2440	2440	2440	2440	0
77	20240911	195000	284027360	2440	2440	2440	2440	0
78	20240911	194900	284027360	2440	2440	2440	2440	0
79	20240911	194800	284027360	2440	2440	2440	2440	0
80	20240911	194700	284027360	2440	2440	2440	2440	0
81	20240911	194600	284027360	2440	2440	2440	2440	0
82	20240911	194500	284027360	2440	2440	2440	2440	0
83	20240911	194400	284027360	2440	2440	2440	2440	0
84	20240911	194300	284027360	2440	2440	2440	2440	0
85	20240911	194200	284027360	2440	2440	2440	2440	0
86	20240911	194100	284027360	2440	2440	2440	2440	0
87	20240911	194000	284027360	2440	2440	2440	2440	0
88	20240911	193900	284027360	2440	2440	2440	2440	0
89	20240911	193800	284027360	2440	2440	2440	2440	0
90	20240911	193700	284027360	2440	2440	2440	2440	0
91	20240911	193600	284027360	2440	2440	2440	2440	0
92	20240911	193500	284027360	2440	2440	2440	2440	18276
93	20240911	193400	284027360	2440	2440	2440	2440	0
94	20240911	193300	284027360	2440	2440	2440	2440	0
95	20240911	193200	284027360	2440	2440	2440	2440	0
96	20240911	193100	284027360	2440	2440	2440	2440	0
97	20240911	193000	284027360	2440	2440	2440	2440	0
98	20240911	192900	284027360	2440	2440	2440	2440	0
99	20240911	192800	284027360	2440	2440	2440	2440	0
100	20240911	192700	284027360	2440	2440	2440	2440	0
101	20240911	192600	284027360	2440	2440	2440	2440	0
102	20240911	192500	284027360	2440	2440	2440	2440	0
103	20240911	192400	284027360	2440	2440	2440	2440	0
104	20240911	192300	284027360	2440	2440	2440	2440	0
105	20240911	192200	284027360	2440	2440	2440	2440	0
106	20240911	192100	284027360	2440	2440	2440	2440	0
107	20240911	192000	284027360	2440	2440	2440	2440	0
108	20240911	191900	284027360	2440	2440	2440	2440	0
109	20240911	191800	284027360	2440	2440	2440	2440	0
110	20240911	191700	284027360	2440	2440	2440	2440	0
111	20240911	191600	284027360	2440	2440	2440	2440	0
112	20240911	191500	284027360	2440	2440	2440	2440	0
113	20240911	191400	284027360	2440	2440	2440	2440	0
114	20240911	191300	284027360	2440	2440	2440	2440	0
115	20240911	191200	284027360	2440	2440	2440	2440	0
116	20240911	191100	284027360	2440	2440	2440	2440	0
117	20240911	191000	284027360	2440	2440	2440	2440	0
118	20240911	190900	284027360	2440	2440	2440	2440	0
119	20240911	190800	284027360	2440	2440	2440	2440	0
120	20240911	190700	284027360	2440	2440	2440	2440	0
121	20240911	190600	284027360	2440	2440	2440	2440	0
122	20240911	190500	284027360	2440	2440	2440	2440	18276
123	20240911	190400	284027360	2440	2440	2440	2440	0
124	20240911	190300	284027360	2440	2440	2440	2440	0
125	20240911	190200	284027360	2440	2440	2440	2440	0
126	20240911	190100	284027360	2440	2440	2440	2440	0
127	20240911	190000	284027360	2440	2440	2440	2440	0
128	20240911	185900	284027360	2440	2440	2440	2440	0
129	20240911	185800	284027360	2440	2440	2440	2440	0
130	20240911	185700	284027360	2440	2440	2440	2440	0
131	20240911	185600	284027360	2440	2440	2440	2440	0
132	20240911	185500	284027360	2440	2440	2440	2440	0
133	20240911	185400	284027360	2440	2440	2440	2440	0
134	20240911	185300	284027360	2440	2440	2440	2440	0
135	20240911	185200	284027360	2440	2440	2440	2440	0
136	20240911	185100	284027360	2440	2440	2440	2440	0
137	20240911	185000	284027360	2440	2440	2440	2440	0
138	20240911	184900	284027360	2440	2440	2440	2440	0
139	20240911	184800	284027360	2440	2440	2440	2440	0
140	20240911	184700	284027360	2440	2440	2440	2440	0
141	20240911	184600	284027360	2440	2440	2440	2440	0
142	20240911	184500	284027360	2440	2440	2440	2440	0
143	20240911	184400	284027360	2440	2440	2440	2440	0
144	20240911	184300	284027360	2440	2440	2440	2440	0
145	20240911	184200	284027360	2440	2440	2440	2440	0
146	20240911	184100	284027360	2440	2440	2440	2440	0
147	20240911	184000	284027360	2440	2440	2440	2440	0
148	20240911	183900	284027360	2440	2440	2440	2440	0
149	20240911	183800	284027360	2440	2440	2440	2440	0
150	20240911	183700	284027360	2440	2440	2440	2440	0
151	20240911	183600	284027360	2440	2440	2440	2440	0
152	20240911	183500	284027360	2440	2440	2440	2440	18276
153	20240911	183400	284027360	2440	2440	2440	2440	0
154	20240911	183300	284027360	2440	2440	2440	2440	0
155	20240911	183200	284027360	2440	2440	2440	2440	0
156	20240911	183100	284027360	2440	2440	2440	2440	0
157	20240911	183000	284027360	2440	2440	2440	2440	0
158	20240911	182900	284027360	2440	2440	2440	2440	0
159	20240911	182800	284027360	2440	2440	2440	2440	0
160	20240911	182700	284027360	2440	2440	2440	2440	0
161	20240911	182600	284027360	2440	2440	2440	2440	0
162	20240911	182500	284027360	2440	2440	2440	2440	0
163	20240911	182400	284027360	2440	2440	2440	2440	0
164	20240911	182300	284027360	2440	2440	2440	2440	0
165	20240911	182200	284027360	2440	2440	2440	2440	0
166	20240911	182100	284027360	2440	2440	2440	2440	0
167	20240911	182000	284027360	2440	2440	2440	2440	0
168	20240911	181900	284027360	2440	2440	2440	2440	0
169	20240911	181800	284027360	2440	2440	2440	2440	0
170	20240911	181700	284027360	2440	2440	2440	2440	0
171	20240911	181600	284027360	2440	2440	2440	2440	0
172	20240911	181500	284027360	2440	2440	2440	2440	0
173	20240911	181400	284027360	2440	2440	2440	2440	0
174	20240911	181300	284027360	2440	2440	2440	2440	0
175	20240911	181200	284027360	2440	2440	2440	2440	0
176	20240911	181100	284027360	2440	2440	2440	2440	0
177	20240911	181000	284027360	2440	2440	2440	2440	0
178	20240911	180900	284027360	2440	2440	2440	2440	0
179	20240911	180800	284027360	2440	2440	2440	2440	0
180	20240911	180700	284027360	2440	2440	2440	2440	0
181	20240911	180600	284027360	2440	2440	2440	2440	0
182	20240911	180500	284027360	2440	2440	2440	2440	18276
183	20240911	180400	284027360	2440	2440	2440	2440	0
184	20240911	180300	284027360	2440	2440	2440	2440	0
185	20240911	180200	284027360	2440	2440	2440	2440	0
186	20240911	180100	284027360	2440	2440	2440	2440	0
187	20240911	180000	284027360	2440	2440	2440	2440	0
188	20240911	175900	284027360	2440	2440	2440	2440	0
189	20240911	175800	284027360	2440	2440	2440	2440	0
190	20240911	175700	284027360	2440	2440	2440	2440	0
191	20240911	175600	284027360	2440	2440	2440	2440	0
192	20240911	175500	284027360	2440	2440	2440	2440	0
193	20240911	175400	284027360	2440	2440	2440	2440	0
194	20240911	175300	284027360	2440	2440	2440	2440	0
195	20240911	175200	284027360	2440	2440	2440	2440	0
196	20240911	175100	284027360	2440	2440	2440	2440	0
197	20240911	175000	284027360	2440	2440	2440	2440	0
198	20240911	174900	284027360	2440	2440	2440	2440	0
199	20240911	174800	284027360	2440	2440	2440	2440	0
200	20240911	174700	284027360	2440	2440	2440	2440	0
201	20240911	174600	284027360	2440	2440	2440	2440	0
202	20240911	174500	284027360	2440	2440	2440	2440	0
203	20240911	174400	284027360	2440	2440	2440	2440	0
204	20240911	174300	284027360	2440	2440	2440	2440	0
205	20240911	174200	284027360	2440	2440	2440	2440	0
206	20240911	174100	284027360	2440	2440	2440	2440	0
207	20240911	174000	284027360	2440	2440	2440	2440	0
208	20240911	173900	284027360	2440	2440	2440	2440	0
209	20240911	173800	284027360	2440	2440	2440	2440	0
210	20240911	173700	284027360	2440	2440	2440	2440	0
211	20240911	173600	284027360	2440	2440	2440	2440	0
212	20240911	173500	284027360	2440	2440	2440	2440	18276
213	20240911	173400	284027360	2440	2440	2440	2440	0
214	20240911	173300	284027360	2440	2440	2440	2440	0
215	20240911	173200	284027360	2440	2440	2440	2440	0
216	20240911	173100	284027360	2440	2440	2440	2440	0
217	20240911	173000	284027360	2440	2440	2440	2440	0
218	20240911	172900	284027360	2440	2440	2440	2440	0
219	20240911	172800	284027360	2440	2440	2440	2440	0
220	20240911	172700	284027360	2440	2440	2440	2440	0
221	20240911	172600	284027360	2440	2440	2440	2440	0
222	20240911	172500	284027360	2440	2440	2440	2440	0
223	20240911	172400	284027360	2440	2440	2440	2440	0
224	20240911	172300	284027360	2440	2440	2440	2440	0
225	20240911	172200	284027360	2440	2440	2440	2440	0
226	20240911	172100	284027360	2440	2440	2440	2440	0
227	20240911	172000	284027360	2440	2440	2440	2440	0
228	20240911	171900	284027360	2440	2440	2440	2440	0
229	20240911	171800	284027360	2440	2440	2440	2440	0
230	20240911	171700	284027360	2440	2440	2440	2440	0
231	20240911	171600	284027360	2440	2440	2440	2440	0
232	20240911	171500	284027360	2440	2440	2440	2440	0
233	20240911	171400	284027360	2440	2440	2440	2440	0
234	20240911	171300	284027360	2440	2440	2440	2440	0
235	20240911	171200	284027360	2440	2440	2440	2440	0
236	20240911	171100	284027360	2440	2440	2440	2440	0
237	20240911	171000	284027360	2440	2440	2440	2440	0
238	20240911	170900	284027360	2440	2440	2440	2440	0
239	20240911	170800	284027360	2440	2440	2440	2440	0
240	20240911	170700	284027360	2440	2440	2440	2440	0
241	20240911	170600	284027360	2440	2440	2440	2440	0
242	20240911	170500	284027360	2440	2440	2440	2440	18276
243	20240911	170400	284027360	2440	2440	2440	2440	0
244	20240911	170300	284027360	2440	2440	2440	2440	0
245	20240911	170200	284027360	2440	2440	2440	2440	0
246	20240911	170100	284027360	2440	2440	2440	2440	0
247	20240911	170000	284027360	2440	2440	2440	2440	0
248	20240911	165900	284027360	2440	2440	2440	2440	0
249	20240911	165800	284027360	2440	2440	2440	2440	0
250	20240911	165700	284027360	2440	2440	2440	2440	0
251	20240911	165600	284027360	2440	2440	2440	2440	0
252	20240911	165500	284027360	2440	2440	2440	2440	0
253	20240911	165400	284027360	2440	2440	2440	2440	0
254	20240911	165300	284027360	2440	2440	2440	2440	0
255	20240911	165200	284027360	2440	2440	2440	2440	0
256	20240911	165100	284027360	2440	2440	2440	2440	0
257	20240911	165000	284027360	2440	2440	2440	2440	0
258	20240911	164900	284027360	2440	2440	2440	2440	0
259	20240911	164800	284027360	2440	2440	2440	2440	0
260	20240911	164700	284027360	2440	2440	2440	2440	0
261	20240911	164600	284027360	2440	2440	2440	2440	0
262	20240911	164500	284027360	2440	2440	2440	2440	0
263	20240911	164400	284027360	2440	2440	2440	2440	0
264	20240911	164300	284027360	2440	2440	2440	2440	0
265	20240911	164200	284027360	2440	2440	2440	2440	0
266	20240911	164100	284027360	2440	2440	2440	2440	0
267	20240911	164000	284027360	2440	2440	2440	2440	0
268	20240911	163900	284027360	2440	2440	2440	2440	0
269	20240911	163800	284027360	2440	2440	2440	2440	0
270	20240911	163700	284027360	2440	2440	2440	2440	0
271	20240911	163600	284027360	2440	2440	2440	2440	0
272	20240911	163500	284027360	2440	2440	2440	2440	18276
273	20240911	163400	284027360	2440	2440	2440	2440	0
274	20240911	163300	284027360	2440	2440	2440	2440	0
275	20240911	163200	284027360	2440	2440	2440	2440	0
276	20240911	163100	284027360	2440	2440	2440	2440	0
277	20240911	163000	284027360	2440	2440	2440	2440	0
278	20240911	162900	284027360	2440	2440	2440	2440	0
279	20240911	162800	284027360	2440	2440	2440	2440	0
280	20240911	162700	284027360	2440	2440	2440	2440	0
281	20240911	162600	284027360	2440	2440	2440	2440	0
282	20240911	162500	284027360	2440	2440	2440	2440	0
283	20240911	162400	284027360	2440	2440	2440	2440	0
284	20240911	162300	284027360	2440	2440	2440	2440	0
285	20240911	162200	284027360	2440	2440	2440	2440	0
286	20240911	162100	284027360	2440	2440	2440	2440	0
287	20240911	162000	284027360	2440	2440	2440	2440	0
288	20240911	161900	284027360	2440	2440	2440	2440	0
289	20240911	161800	284027360	2440	2440	2440	2440	0
290	20240911	161700	284027360	2440	2440	2440	2440	0
291	20240911	161600	284027360	2440	2440	2440	2440	0
292	20240911	161500	284027360	2440	2440	2440	2440	0
293	20240911	161400	284027360	2440	2440	2440	2440	0
294	20240911	161300	284027360	2440	2440	2440	2440	0
295	20240911	161200	284027360	2440	2440	2440	2440	0
296	20240911	161100	284027360	2440	2440	2440	2440	0
297	20240911	161000	284027360	2440	2440	2440	2440	0
298	20240911	160900	284027360	2440	2440	2440	2440	0
299	20240911	160800	284027360	2440	2440	2440	2440	0
300	20240911	160700	284027360	2440	2440	2440	2440	0
301	20240911	160600	284027360	2440	2440	2440	2440	0
302	20240911	160500	284027360	2440	2440	2440	2440	18276
303	20240911	160400	284027360	2440	2440	2440	2440	0
304	20240911	160300	284027360	2440	2440	2440	2440	0
305	20240911	160200	284027360	2440	2440	2440	2440	0
306	20240911	160100	284027360	2440	2440	2440	2440	0
307	20240911	160000	284027360	2440	2440	2440	2440	0
308	20240911	155900	284027360	2440	2440	2440	2440	0
309	20240911	155800	284027360	2440	2440	2440	2440	0
310	20240911	155700	284027360	2440	2440	2440	2440	0
311	20240911	155600	284027360	2440	2440	2440	2440	0
312	20240911	155500	284027360	2440	2440	2440	2440	0
313	20240911	155400	284027360	2440	2440	2440	2440	0
314	20240911	155300	284027360	2440	2440	2440	2440	0
315	20240911	155200	284027360	2440	2440	2440	2440	0
316	20240911	155100	284027360	2440	2440	2440	2440	0
317	20240911	155000	284027360	2440	2440	2440	2440	0
318	20240911	154900	284027360	2440	2440	2440	2440	0
319	20240911	154800	284027360	2440	2440	2440	2440	0
320	20240911	154700	284027360	2440	2440	2440	2440	0
321	20240911	154600	284027360	2440	2440	2440	2440	0
322	20240911	154500	284027360	2440	2440	2440	2440	0
323	20240911	154400	284027360	2440	2440	2440	2440	0
324	20240911	154300	284027360	2440	2440	2440	2440	0
325	20240911	154200	284027360	2440	2440	2440	2440	0
326	20240911	154100	284027360	2440	2440	2440	2440	0
327	20240911	154000	284027360	2440	2440	2440	2440	0
328	20240911	153900	284027360	2440	2440	2440	2440	0
329	20240911	153800	284027360	2440	2440	2440	2440	0
330	20240911	153700	284027360	2440	2440	2440	2440	0
331	20240911	153600	284027360	2440	2440	2440	2440	0
332	20240911	153500	284027360	2440	2440	2440	2440	18276
333	20240911	153400	284027360	2440	2440	2440	2440	0
334	20240911	153300	284027360	2440	2440	2440	2440	0
335	20240911	153200	284027360	2440	2440	2440	2440	0
336	20240911	153100	284027360	2440	2440	2440	2440	0
337	20240911	153000	284027360	2440	2440	2440	2440	18276
338	20240911	152900	239433920	2485	2485	2485	2485	0
339	20240911	152800	239433920	2485	2485	2485	2485	0
340	20240911	152700	239433920	2485	2485	2485	2485	0
341	20240911	152600	239433920	2485	2485	2485	2485	0
342	20240911	152500	239433920	2485	2485	2485	2485	0
343	20240911	152400	239433920	2485	2485	2485	2485	0
344	20240911	152300	239433920	2485	2485	2485	2485	0
345	20240911	152200	239433920	2485	2485	2485	2485	0
346	20240911	152100	239433920	2485	2485	2485	2485	0
347	20240911	152000	239433920	2485	2485	2485	2485	0
348	20240911	151900	239433920	2485	2485	2485	2485	80
349	20240911	151800	239235120	2485	2500	2500	2485	850
350	20240911	151700	237117370	2500	2500	2500	2500	350
351	20240911	151600	236242370	2500	2500	2500	2500	250
352	20240911	151500	235617370	2500	2500	2500	2500	200
353	20240911	151400	235117370	2500	2500	2500	2500	156
354	20240911	151300	234727370	2515	2515	2515	2515	0
355	20240911	151200	234727370	2515	2515	2515	2515	0
356	20240911	151100	234727370	2515	2515	2515	2515	0
357	20240911	151000	234727370	2515	2515	2515	2515	20
358	20240911	150900	234677070	2515	2515	2515	2515	0
359	20240911	150800	234677070	2515	2515	2515	2515	1
360	20240911	150700	234674555	2500	2500	2500	2500	8
361	20240911	150600	234654555	2500	2500	2500	2500	0
362	20240911	150500	234654555	2500	2500	2500	2500	40
363	20240911	150400	234554555	2500	2500	2500	2500	200
364	20240911	150300	234054555	2500	2500	2500	2500	214
365	20240911	150200	233519555	2515	2515	2515	2515	0
366	20240911	150100	233519555	2515	2500	2515	2500	235
367	20240911	150000	232928575	2500	2500	2500	2500	203
368	20240911	145900	232421075	2500	2500	2500	2500	320
369	20240911	145800	231621075	2500	2500	2500	2500	0
370	20240911	145700	231621075	2500	2500	2500	2500	0
371	20240911	145600	231621075	2500	2500	2500	2500	0
372	20240911	145500	231621075	2500	2500	2500	2500	0
373	20240911	145400	231621075	2500	2500	2500	2500	0
374	20240911	145300	231621075	2500	2500	2500	2500	54
375	20240911	145200	231486075	2520	2520	2520	2520	0
376	20240911	145100	231486075	2520	2520	2520	2520	0
377	20240911	145000	231486075	2520	2500	2520	2500	18
378	20240911	144900	231440875	2500	2500	2500	2500	5
379	20240911	144800	231428375	2495	2495	2495	2495	0
380	20240911	144700	231428375	2495	2495	2495	2495	0
381	20240911	144600	231428375	2495	2495	2495	2495	0
382	20240911	144500	231428375	2495	2495	2495	2495	0
383	20240911	144400	231428375	2495	2495	2495	2495	0
384	20240911	144300	231428375	2495	2495	2495	2495	50
385	20240911	144200	231303625	2500	2500	2500	2500	0
386	20240911	144100	231303625	2500	2500	2500	2500	90
387	20240911	144000	231078625	2500	2500	2500	2500	100
388	20240911	143900	230828625	2500	2500	2500	2500	0
389	20240911	143800	230828625	2500	2500	2500	2500	0
390	20240911	143700	230828625	2500	2500	2500	2500	0
391	20240911	143600	230828625	2500	2500	2500	2500	0
392	20240911	143500	230828625	2500	2500	2500	2500	1
393	20240911	143400	230826125	2490	2490	2490	2490	0
394	20240911	143300	230826125	2490	2490	2490	2490	200
395	20240911	143200	230328125	2490	2490	2490	2490	0
396	20240911	143100	230328125	2490	2490	2490	2490	1
397	20240911	143000	230325635	2490	2490	2490	2490	1
398	20240911	142900	230323145	2530	2530	2530	2530	0
399	20240911	142800	230323145	2530	2530	2530	2530	0
400	20240911	142700	230323145	2530	2530	2530	2530	0
401	20240911	142600	230323145	2530	2530	2530	2530	0
402	20240911	142500	230323145	2530	2530	2530	2530	0
403	20240911	142400	230323145	2530	2530	2530	2530	0
404	20240911	142300	230323145	2530	2530	2530	2530	101
405	20240911	142200	230067615	2490	2490	2490	2490	10
406	20240911	142100	230042715	2535	2535	2535	2535	0
407	20240911	142000	230042715	2535	2535	2535	2535	0
408	20240911	141900	230042715	2535	2535	2535	2535	0
409	20240911	141800	230042715	2535	2505	2535	2505	3000
410	20240911	141700	222474060	2505	2490	2505	2480	597
411	20240911	141600	220984740	2475	2475	2475	2475	500
412	20240911	141500	219747240	2475	2475	2475	2475	404
413	20240911	141400	218747340	2475	2485	2485	2475	2000
414	20240911	141300	213792665	2515	2515	2515	2515	0
415	20240911	141200	213792665	2515	2515	2515	2515	0
416	20240911	141100	213792665	2515	2510	2515	2510	501
417	20240911	141000	212533395	2485	2490	2490	2485	1000
418	20240911	140900	210047680	2530	2515	2530	2480	1700
419	20240911	140800	205804380	2475	2540	2565	2475	3183
420	20240911	140700	197857545	2510	2560	2560	2510	486
421	20240911	140600	196617315	2565	2565	2565	2565	0
422	20240911	140500	196617315	2565	2565	2565	2565	0
423	20240911	140400	196617315	2565	2565	2565	2565	0
424	20240911	140300	196617315	2565	2565	2565	2565	0
425	20240911	140200	196617315	2565	2565	2565	2565	0
426	20240911	140100	196617315	2565	2560	2565	2560	500
427	20240911	140000	195334825	2565	2560	2565	2560	500
428	20240911	135900	194054670	2565	2550	2565	2550	500
429	20240911	135800	192776810	2550	2550	2550	2550	0
430	20240911	135700	192776810	2550	2550	2550	2550	100
431	20240911	135600	192521810	2515	2555	2555	2515	11
432	20240911	135500	192493745	2565	2525	2565	2525	903
433	20240911	135400	190189210	2545	2515	2545	2515	1600
434	20240911	135300	186130470	2495	2495	2495	2495	0
435	20240911	135200	186130470	2495	2495	2495	2495	0
436	20240911	135100	186130470	2495	2495	2495	2495	1002
437	20240911	135000	183630480	2495	2495	2495	2495	0
438	20240911	134900	183630480	2495	2495	2495	2495	1
439	20240911	134800	183627985	2490	2490	2490	2490	0
440	20240911	134700	183627985	2490	2520	2520	2490	1371
441	20240911	134600	180202825	2505	2505	2505	2505	0
442	20240911	134500	180202825	2505	2505	2505	2505	0
443	20240911	134400	180202825	2505	2505	2505	2505	0
444	20240911	134300	180202825	2505	2505	2505	2505	4
445	20240911	134200	180192805	2520	2520	2520	2520	0
446	20240911	134100	180192805	2520	2515	2520	2515	200
447	20240911	134000	179689465	2515	2515	2515	2510	800
448	20240911	133900	177678400	2515	2515	2515	2515	390
449	20240911	133800	176697550	2505	2505	2505	2505	0
450	20240911	133700	176697550	2505	2505	2505	2505	0
451	20240911	133600	176697550	2505	2505	2505	2500	138
452	20240911	133500	176352485	2505	2505	2505	2505	231
453	20240911	133400	175773830	2515	2515	2515	2515	68
454	20240911	133300	175602810	2515	2515	2515	2515	0
455	20240911	133200	175602810	2515	2515	2515	2515	0
456	20240911	133100	175602810	2515	2515	2515	2515	0
457	20240911	133000	175602810	2515	2515	2515	2515	0
458	20240911	132900	175602810	2515	2515	2515	2515	0
459	20240911	132800	175602810	2515	2515	2515	2515	0
460	20240911	132700	175602810	2515	2515	2515	2515	0
461	20240911	132600	175602810	2515	2515	2515	2515	0
462	20240911	132500	175602810	2515	2515	2515	2515	0
463	20240911	132400	175602810	2515	2515	2515	2515	7
464	20240911	132300	175585205	2520	2520	2520	2520	231
465	20240911	132200	175003085	2520	2525	2525	2520	2
466	20240911	132100	174998040	2520	2520	2520	2520	5
467	20240911	132000	174985440	2520	2525	2525	2520	3315
468	20240911	131900	166615175	2525	2520	2525	2520	2534
469	20240911	131800	160225110	2520	2520	2520	2520	0
470	20240911	131700	160225110	2520	2520	2520	2520	1
471	20240911	131600	160222590	2500	2500	2500	2500	20
472	20240911	131500	160172590	2520	2500	2520	2500	41
473	20240911	131400	160070070	2500	2500	2500	2500	40
474	20240911	131300	159970070	2500	2500	2500	2500	20
475	20240911	131200	159920070	2520	2520	2520	2520	0
476	20240911	131100	159920070	2520	2520	2520	2520	0
477	20240911	131000	159920070	2520	2520	2520	2520	0
478	20240911	130900	159920070	2520	2520	2520	2520	0
479	20240911	130800	159920070	2520	2520	2520	2520	0
480	20240911	130700	159920070	2520	2520	2520	2520	0
481	20240911	130600	159920070	2520	2520	2520	2520	0
482	20240911	130500	159920070	2520	2520	2520	2520	1
483	20240911	130400	159917550	2510	2510	2510	2510	180
484	20240911	130300	159465750	2505	2495	2505	2490	7882
485	20240911	130200	139794660	2490	2490	2490	2490	0
486	20240911	130100	139794660	2490	2490	2490	2490	27
487	20240911	130000	139727430	2495	2495	2495	2495	20
488	20240911	125900	139677530	2495	2495	2495	2495	6
489	20240911	125800	139662560	2495	2495	2495	2495	0
490	20240911	125700	139662560	2495	2495	2495	2495	0
491	20240911	125600	139662560	2495	2495	2495	2495	0
492	20240911	125500	139662560	2495	2495	2495	2495	0
493	20240911	125400	139662560	2495	2495	2495	2495	0
494	20240911	125300	139662560	2495	2495	2495	2495	0
495	20240911	125200	139662560	2495	2495	2495	2495	0
496	20240911	125100	139662560	2495	2495	2495	2495	12
497	20240911	125000	139632620	2495	2495	2495	2495	0
498	20240911	124900	139632620	2495	2495	2495	2495	0
499	20240911	124800	139632620	2495	2495	2495	2495	5
500	20240911	124700	139620145	2495	2495	2495	2495	5
501	20240911	124600	139607670	2495	2495	2495	2495	0
502	20240911	124500	139607670	2495	2495	2495	2495	0
503	20240911	124400	139607670	2495	2495	2495	2495	0
504	20240911	124300	139607670	2495	2495	2495	2495	0
505	20240911	124200	139607670	2495	2495	2495	2495	225
506	20240911	124100	139046295	2495	2495	2495	2495	0
507	20240911	124000	139046295	2495	2495	2495	2495	0
508	20240911	123900	139046295	2495	2495	2495	2495	0
509	20240911	123800	139046295	2495	2495	2495	2495	0
510	20240911	123700	139046295	2495	2495	2495	2495	0
511	20240911	123600	139046295	2495	2495	2495	2495	0
512	20240911	123500	139046295	2495	2495	2495	2495	0
513	20240911	123400	139046295	2495	2495	2495	2495	0
514	20240911	123300	139046295	2495	2495	2495	2495	0
515	20240911	123200	139046295	2495	2495	2495	2495	366
516	20240911	123100	138133125	2495	2495	2495	2495	0
517	20240911	123000	138133125	2495	2495	2495	2495	0
518	20240911	122900	138133125	2495	2495	2495	2495	0
519	20240911	122800	138133125	2495	2475	2495	2475	921
520	20240911	122700	135853630	2480	2485	2485	2480	1250
521	20240911	122600	132753230	2495	2495	2495	2495	0
522	20240911	122500	132753230	2495	2495	2495	2495	0
523	20240911	122400	132753230	2495	2495	2495	2495	0
524	20240911	122300	132753230	2495	2495	2495	2495	0
525	20240911	122200	132753230	2495	2495	2495	2495	0
526	20240911	122100	132753230	2495	2495	2495	2495	0
527	20240911	122000	132753230	2495	2495	2495	2495	0
528	20240911	121900	132753230	2495	2495	2495	2495	0
529	20240911	121800	132753230	2495	2495	2495	2495	4
530	20240911	121700	132743250	2495	2495	2495	2495	1
531	20240911	121600	132740755	2480	2480	2480	2480	30
532	20240911	121500	132666355	2480	2480	2480	2480	0
533	20240911	121400	132666355	2480	2480	2480	2480	0
534	20240911	121300	132666355	2480	2480	2480	2480	50
535	20240911	121200	132542355	2495	2495	2495	2495	20
536	20240911	121100	132492455	2495	2495	2495	2495	0
537	20240911	121000	132492455	2495	2495	2495	2495	0
538	20240911	120900	132492455	2495	2495	2495	2495	0
539	20240911	120800	132492455	2495	2495	2495	2495	0
540	20240911	120700	132492455	2495	2495	2495	2495	0
541	20240911	120600	132492455	2495	2495	2495	2495	0
542	20240911	120500	132492455	2495	2495	2495	2495	0
543	20240911	120400	132492455	2495	2495	2495	2495	2
544	20240911	120300	132487465	2495	2495	2495	2495	0
545	20240911	120200	132487465	2495	2495	2495	2495	6
546	20240911	120100	132472495	2495	2495	2495	2495	0
547	20240911	120000	132472495	2495	2495	2495	2495	0
548	20240911	115900	132472495	2495	2495	2495	2495	0
549	20240911	115800	132472495	2495	2495	2495	2495	1
550	20240911	115700	132470000	2480	2490	2490	2480	3000
551	20240911	115600	125024510	2495	2495	2495	2495	0
552	20240911	115500	125024510	2495	2495	2495	2495	0
553	20240911	115400	125024510	2495	2495	2495	2495	1
554	20240911	115300	125022015	2490	2490	2490	2490	0
555	20240911	115200	125022015	2490	2490	2490	2490	60
556	20240911	115100	124872615	2490	2490	2490	2490	10
557	20240911	115000	124847715	2490	2490	2490	2490	0
558	20240911	114900	124847715	2490	2490	2490	2490	1
559	20240911	114800	124845225	2495	2495	2495	2495	0
560	20240911	114700	124845225	2495	2495	2495	2495	0
561	20240911	114600	124845225	2495	2495	2495	2495	0
562	20240911	114500	124845225	2495	2495	2495	2495	0
563	20240911	114400	124845225	2495	2495	2495	2495	0
564	20240911	114300	124845225	2495	2495	2495	2495	0
565	20240911	114200	124845225	2495	2495	2495	2495	1
566	20240911	114100	124842730	2480	2480	2480	2480	0
567	20240911	114000	124842730	2480	2480	2480	2480	0
568	20240911	113900	124842730	2480	2480	2480	2480	0
569	20240911	113800	124842730	2480	2480	2480	2480	52
570	20240911	113700	124713770	2495	2495	2495	2495	0
571	20240911	113600	124713770	2495	2495	2495	2495	0
572	20240911	113500	124713770	2495	2495	2495	2495	0
573	20240911	113400	124713770	2495	2495	2495	2495	0
574	20240911	113300	124713770	2495	2495	2495	2495	0
575	20240911	113200	124713770	2495	2495	2495	2495	20
576	20240911	113100	124663870	2495	2495	2495	2495	0
577	20240911	113000	124663870	2495	2495	2495	2495	0
578	20240911	112900	124663870	2495	2495	2495	2495	0
579	20240911	112800	124663870	2495	2495	2495	2495	0
580	20240911	112700	124663870	2495	2495	2495	2495	0
581	20240911	112600	124663870	2495	2495	2495	2495	0
582	20240911	112500	124663870	2495	2490	2495	2490	4
583	20240911	112400	124653905	2490	2490	2490	2490	0
584	20240911	112300	124653905	2490	2490	2490	2490	10
585	20240911	112200	124629005	2490	2490	2490	2490	0
586	20240911	112100	124629005	2490	2485	2490	2480	215
587	20240911	112000	124095710	2490	2490	2490	2490	0
588	20240911	111900	124095710	2490	2490	2490	2490	0
589	20240911	111800	124095710	2490	2490	2490	2490	0
590	20240911	111700	124095710	2490	2490	2490	2490	0
591	20240911	111600	124095710	2490	2490	2490	2490	9
592	20240911	111500	124073300	2495	2495	2495	2495	0
593	20240911	111400	124073300	2495	2495	2495	2495	0
594	20240911	111300	124073300	2495	2495	2495	2495	0
595	20240911	111200	124073300	2495	2495	2495	2495	0
596	20240911	111100	124073300	2495	2495	2495	2495	0
597	20240911	111000	124073300	2495	2495	2495	2495	0
598	20240911	110900	124073300	2495	2495	2495	2495	0
599	20240911	110800	124073300	2495	2495	2495	2495	0
600	20240911	110700	124073300	2495	2495	2495	2495	0
601	20240911	110600	124073300	2495	2495	2495	2495	0
602	20240911	110500	124073300	2495	2495	2495	2495	0
603	20240911	110400	124073300	2495	2495	2495	2495	1
604	20240911	110300	124070805	2490	2495	2495	2490	19
605	20240911	110200	124023405	2490	2490	2490	2490	0
606	20240911	110100	124023405	2490	2490	2490	2490	0
607	20240911	110000	124023405	2490	2495	2495	2490	19
608	20240911	105900	123976010	2490	2495	2495	2490	13
609	20240911	105800	123943590	2495	2495	2495	2495	0
610	20240911	105700	123943590	2495	2495	2495	2495	0
611	20240911	105600	123943590	2495	2495	2495	2495	4
612	20240911	105500	123933610	2495	2495	2495	2495	0
613	20240911	105400	123933610	2495	2495	2495	2495	0
614	20240911	105300	123933610	2495	2495	2495	2495	0
615	20240911	105200	123933610	2495	2495	2495	2495	0
616	20240911	105100	123933610	2495	2495	2495	2495	0
617	20240911	105000	123933610	2495	2495	2495	2495	4
618	20240911	104900	123923630	2495	2495	2495	2495	0
619	20240911	104800	123923630	2495	2495	2495	2495	0
620	20240911	104700	123923630	2495	2495	2495	2495	0
621	20240911	104600	123923630	2495	2495	2495	2495	0
622	20240911	104500	123923630	2495	2495	2495	2495	0
623	20240911	104400	123923630	2495	2495	2495	2495	0
624	20240911	104300	123923630	2495	2495	2495	2495	0
625	20240911	104200	123923630	2495	2495	2495	2495	0
626	20240911	104100	123923630	2495	2495	2495	2495	1
627	20240911	104000	123921135	2485	2485	2485	2485	101
628	20240911	103900	123670150	2495	2495	2495	2495	1
629	20240911	103800	123667655	2485	2485	2485	2485	0
630	20240911	103700	123667655	2485	2485	2485	2485	5
631	20240911	103600	123655230	2485	2485	2485	2485	0
632	20240911	103500	123655230	2485	2485	2485	2485	0
633	20240911	103400	123655230	2485	2485	2485	2485	0
634	20240911	103300	123655230	2485	2495	2495	2485	938
635	20240911	103200	121320610	2505	2505	2505	2505	0
636	20240911	103100	121320610	2505	2505	2505	2505	0
637	20240911	103000	121320610	2505	2500	2505	2500	8
638	20240911	102900	121300605	2500	2500	2500	2500	0
639	20240911	102800	121300605	2500	2500	2500	2500	699
640	20240911	102700	119553105	2505	2505	2505	2505	1
641	20240911	102600	119550600	2505	2505	2505	2505	0
642	20240911	102500	119550600	2505	2505	2505	2505	1
643	20240911	102400	119548095	2505	2505	2505	2505	231
644	20240911	102300	118969440	2505	2505	2505	2505	0
645	20240911	102200	118969440	2505	2505	2505	2505	0
646	20240911	102100	118969440	2505	2505	2505	2505	56
647	20240911	102000	118829160	2500	2500	2500	2500	90
648	20240911	101900	118604160	2505	2505	2505	2500	3
649	20240911	101800	118596650	2500	2500	2500	2500	0
650	20240911	101700	118596650	2500	2500	2500	2500	272
651	20240911	101600	117916650	2500	2500	2500	2500	0
652	20240911	101500	117916650	2500	2500	2500	2500	0
653	20240911	101400	117916650	2500	2500	2500	2500	193
654	20240911	101300	117434150	2500	2500	2500	2500	0
655	20240911	101200	117434150	2500	2500	2500	2500	1
656	20240911	101100	117431650	2500	2500	2500	2500	0
657	20240911	101000	117431650	2500	2500	2500	2500	0
658	20240911	100900	117431650	2500	2500	2500	2500	41
659	20240911	100800	117329150	2500	2500	2500	2500	0
660	20240911	100700	117329150	2500	2500	2500	2500	0
661	20240911	100600	117329150	2500	2495	2500	2495	505
662	20240911	100500	116069150	2495	2495	2495	2495	1
663	20240911	100400	116066655	2495	2495	2495	2495	0
664	20240911	100300	116066655	2495	2495	2495	2495	21
665	20240911	100200	116014260	2495	2495	2495	2495	2
666	20240911	100100	116009270	2495	2495	2495	2485	75
667	20240911	100000	115822875	2490	2485	2490	2485	110
668	20240911	095900	115549110	2485	2485	2485	2485	6
669	20240911	095800	115534200	2485	2485	2485	2485	1
670	20240911	095700	115531715	2470	2475	2475	2470	3018
671	20240911	095600	108076915	2485	2485	2485	2485	6
672	20240911	095500	108062005	2485	2485	2485	2485	0
673	20240911	095400	108062005	2485	2485	2485	2485	110
674	20240911	095300	107788655	2485	2485	2485	2485	0
675	20240911	095200	107788655	2485	2485	2485	2485	0
676	20240911	095100	107788655	2485	2470	2485	2470	66
677	20240911	095000	107625485	2470	2470	2470	2470	0
678	20240911	094900	107625485	2470	2470	2470	2470	208
679	20240911	094800	107111725	2475	2475	2475	2475	0
680	20240911	094700	107111725	2475	2475	2475	2475	0
681	20240911	094600	107111725	2475	2460	2475	2460	11
682	20240911	094500	107084515	2455	2470	2470	2455	1000
683	20240911	094400	104624965	2495	2495	2495	2495	0
684	20240911	094300	104624965	2495	2495	2495	2495	0
685	20240911	094200	104624965	2495	2495	2495	2495	0
686	20240911	094100	104624965	2495	2495	2495	2495	1
687	20240911	094000	104622470	2470	2475	2475	2470	362
688	20240911	093900	103727720	2495	2475	2495	2475	311
689	20240911	093800	102951795	2500	2495	2505	2475	10609
690	20240911	093700	76618545	2490	2520	2520	2490	1061
691	20240911	093600	73966890	2535	2535	2535	2535	0
692	20240911	093500	73966890	2535	2535	2535	2535	0
693	20240911	093400	73966890	2535	2535	2535	2535	2
694	20240911	093300	73961820	2520	2535	2535	2520	8
695	20240911	093200	73941555	2545	2545	2545	2545	0
696	20240911	093100	73941555	2545	2545	2545	2545	0
697	20240911	093000	73941555	2545	2545	2545	2545	0
698	20240911	092900	73941555	2545	2545	2545	2545	0
699	20240911	092800	73941555	2545	2545	2545	2545	0
700	20240911	092700	73941555	2545	2545	2545	2545	0
701	20240911	092600	73941555	2545	2545	2545	2545	0
702	20240911	092500	73941555	2545	2535	2545	2535	1000
703	20240911	092400	71398360	2545	2545	2545	2545	0
704	20240911	092300	71398360	2545	2545	2545	2545	0
705	20240911	092200	71398360	2545	2525	2545	2510	3035
706	20240911	092100	63760985	2555	2555	2555	2555	0
707	20240911	092000	63760985	2555	2540	2555	2540	353
708	20240911	091900	62862490	2545	2545	2545	2545	0
709	20240911	091800	62862490	2545	2520	2545	2520	110
710	20240911	091700	62585165	2515	2555	2555	2515	305
711	20240911	091600	61815940	2560	2560	2560	2560	30
712	20240911	091500	61739140	2565	2565	2565	2565	0
713	20240911	091400	61739140	2565	2540	2565	2540	1332
714	20240911	091300	58351185	2540	2530	2540	2530	101
715	20240911	091200	58095645	2525	2520	2525	2520	630
716	20240911	091100	56505035	2500	2500	2500	2500	0
717	20240911	091000	56505035	2500	2510	2510	2500	300
718	20240911	090900	55754970	2525	2530	2530	2500	1244
719	20240911	090800	52608970	2550	2540	2550	2530	1665
720	20240911	090700	48387790	2555	2540	2635	2540	5205
721	20240911	090600	34930585	2635	2560	2645	2510	3610
722	20240911	090500	25547080	2565	2500	2565	2475	9082
723	20240911	090400	2507605	2500	2460	2500	2460	374
724	20240911	090300	1579070	2455	2455	2455	2455	125
725	20240911	090200	1272195	2455	2450	2455	2450	91
726	20240911	090100	1049240	2450	2450	2450	2440	415
727	20240911	090000	36600	2440	2440	2440	2440	15