KissMeData/320000/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	210400	999326340	2705	2705	2705	2705	6825
3	20240906	210300	999326340	2705	2705	2705	2705	0
4	20240906	210200	999326340	2705	2705	2705	2705	0
5	20240906	210100	999326340	2705	2705	2705	2705	0
6	20240906	210000	999326340	2705	2705	2705	2705	0
7	20240906	205900	999326340	2705	2705	2705	2705	0
8	20240906	205800	999326340	2705	2705	2705	2705	0
9	20240906	205700	999326340	2705	2705	2705	2705	0
10	20240906	205600	999326340	2705	2705	2705	2705	0
11	20240906	205500	999326340	2705	2705	2705	2705	0
12	20240906	205400	999326340	2705	2705	2705	2705	0
13	20240906	205300	999326340	2705	2705	2705	2705	0
14	20240906	205200	999326340	2705	2705	2705	2705	0
15	20240906	205100	999326340	2705	2705	2705	2705	0
16	20240906	205000	999326340	2705	2705	2705	2705	0
17	20240906	204900	999326340	2705	2705	2705	2705	0
18	20240906	204800	999326340	2705	2705	2705	2705	0
19	20240906	204700	999326340	2705	2705	2705	2705	0
20	20240906	204600	999326340	2705	2705	2705	2705	0
21	20240906	204500	999326340	2705	2705	2705	2705	0
22	20240906	204400	999326340	2705	2705	2705	2705	0
23	20240906	204300	999326340	2705	2705	2705	2705	0
24	20240906	204200	999326340	2705	2705	2705	2705	0
25	20240906	204100	999326340	2705	2705	2705	2705	0
26	20240906	204000	999326340	2705	2705	2705	2705	0
27	20240906	203900	999326340	2705	2705	2705	2705	0
28	20240906	203800	999326340	2705	2705	2705	2705	0
29	20240906	203700	999326340	2705	2705	2705	2705	0
30	20240906	203600	999326340	2705	2705	2705	2705	0
31	20240906	203500	999326340	2705	2705	2705	2705	0
32	20240906	203400	999326340	2705	2705	2705	2705	6825
33	20240906	203300	999326340	2705	2705	2705	2705	0
34	20240906	203200	999326340	2705	2705	2705	2705	0
35	20240906	203100	999326340	2705	2705	2705	2705	0
36	20240906	203000	999326340	2705	2705	2705	2705	0
37	20240906	202900	999326340	2705	2705	2705	2705	0
38	20240906	202800	999326340	2705	2705	2705	2705	0
39	20240906	202700	999326340	2705	2705	2705	2705	0
40	20240906	202600	999326340	2705	2705	2705	2705	0
41	20240906	202500	999326340	2705	2705	2705	2705	0
42	20240906	202400	999326340	2705	2705	2705	2705	0
43	20240906	202300	999326340	2705	2705	2705	2705	0
44	20240906	202200	999326340	2705	2705	2705	2705	0
45	20240906	202100	999326340	2705	2705	2705	2705	0
46	20240906	202000	999326340	2705	2705	2705	2705	0
47	20240906	201900	999326340	2705	2705	2705	2705	0
48	20240906	201800	999326340	2705	2705	2705	2705	0
49	20240906	201700	999326340	2705	2705	2705	2705	0
50	20240906	201600	999326340	2705	2705	2705	2705	0
51	20240906	201500	999326340	2705	2705	2705	2705	0
52	20240906	201400	999326340	2705	2705	2705	2705	0
53	20240906	201300	999326340	2705	2705	2705	2705	0
54	20240906	201200	999326340	2705	2705	2705	2705	0
55	20240906	201100	999326340	2705	2705	2705	2705	0
56	20240906	201000	999326340	2705	2705	2705	2705	0
57	20240906	200900	999326340	2705	2705	2705	2705	0
58	20240906	200800	999326340	2705	2705	2705	2705	0
59	20240906	200700	999326340	2705	2705	2705	2705	0
60	20240906	200600	999326340	2705	2705	2705	2705	0
61	20240906	200500	999326340	2705	2705	2705	2705	0
62	20240906	200400	999326340	2705	2705	2705	2705	6825
63	20240906	200300	999326340	2705	2705	2705	2705	0
64	20240906	200200	999326340	2705	2705	2705	2705	0
65	20240906	200100	999326340	2705	2705	2705	2705	0
66	20240906	200000	999326340	2705	2705	2705	2705	0
67	20240906	195900	999326340	2705	2705	2705	2705	0
68	20240906	195800	999326340	2705	2705	2705	2705	0
69	20240906	195700	999326340	2705	2705	2705	2705	0
70	20240906	195600	999326340	2705	2705	2705	2705	0
71	20240906	195500	999326340	2705	2705	2705	2705	0
72	20240906	195400	999326340	2705	2705	2705	2705	0
73	20240906	195300	999326340	2705	2705	2705	2705	0
74	20240906	195200	999326340	2705	2705	2705	2705	0
75	20240906	195100	999326340	2705	2705	2705	2705	0
76	20240906	195000	999326340	2705	2705	2705	2705	0
77	20240906	194900	999326340	2705	2705	2705	2705	0
78	20240906	194800	999326340	2705	2705	2705	2705	0
79	20240906	194700	999326340	2705	2705	2705	2705	0
80	20240906	194600	999326340	2705	2705	2705	2705	0
81	20240906	194500	999326340	2705	2705	2705	2705	0
82	20240906	194400	999326340	2705	2705	2705	2705	0
83	20240906	194300	999326340	2705	2705	2705	2705	0
84	20240906	194200	999326340	2705	2705	2705	2705	0
85	20240906	194100	999326340	2705	2705	2705	2705	0
86	20240906	194000	999326340	2705	2705	2705	2705	0
87	20240906	193900	999326340	2705	2705	2705	2705	0
88	20240906	193800	999326340	2705	2705	2705	2705	0
89	20240906	193700	999326340	2705	2705	2705	2705	0
90	20240906	193600	999326340	2705	2705	2705	2705	0
91	20240906	193500	999326340	2705	2705	2705	2705	0
92	20240906	193400	999326340	2705	2705	2705	2705	6825
93	20240906	193300	999326340	2705	2705	2705	2705	0
94	20240906	193200	999326340	2705	2705	2705	2705	0
95	20240906	193100	999326340	2705	2705	2705	2705	0
96	20240906	193000	999326340	2705	2705	2705	2705	0
97	20240906	192900	999326340	2705	2705	2705	2705	0
98	20240906	192800	999326340	2705	2705	2705	2705	0
99	20240906	192700	999326340	2705	2705	2705	2705	0
100	20240906	192600	999326340	2705	2705	2705	2705	0
101	20240906	192500	999326340	2705	2705	2705	2705	0
102	20240906	192400	999326340	2705	2705	2705	2705	0
103	20240906	192300	999326340	2705	2705	2705	2705	0
104	20240906	192200	999326340	2705	2705	2705	2705	0
105	20240906	192100	999326340	2705	2705	2705	2705	0
106	20240906	192000	999326340	2705	2705	2705	2705	0
107	20240906	191900	999326340	2705	2705	2705	2705	0
108	20240906	191800	999326340	2705	2705	2705	2705	0
109	20240906	191700	999326340	2705	2705	2705	2705	0
110	20240906	191600	999326340	2705	2705	2705	2705	0
111	20240906	191500	999326340	2705	2705	2705	2705	0
112	20240906	191400	999326340	2705	2705	2705	2705	0
113	20240906	191300	999326340	2705	2705	2705	2705	0
114	20240906	191200	999326340	2705	2705	2705	2705	0
115	20240906	191100	999326340	2705	2705	2705	2705	0
116	20240906	191000	999326340	2705	2705	2705	2705	0
117	20240906	190900	999326340	2705	2705	2705	2705	0
118	20240906	190800	999326340	2705	2705	2705	2705	0
119	20240906	190700	999326340	2705	2705	2705	2705	0
120	20240906	190600	999326340	2705	2705	2705	2705	0
121	20240906	190500	999326340	2705	2705	2705	2705	0
122	20240906	190400	999326340	2705	2705	2705	2705	6825
123	20240906	190300	999326340	2705	2705	2705	2705	0
124	20240906	190200	999326340	2705	2705	2705	2705	0
125	20240906	190100	999326340	2705	2705	2705	2705	0
126	20240906	190000	999326340	2705	2705	2705	2705	0
127	20240906	185900	999326340	2705	2705	2705	2705	0
128	20240906	185800	999326340	2705	2705	2705	2705	0
129	20240906	185700	999326340	2705	2705	2705	2705	0
130	20240906	185600	999326340	2705	2705	2705	2705	0
131	20240906	185500	999326340	2705	2705	2705	2705	0
132	20240906	185400	999326340	2705	2705	2705	2705	0
133	20240906	185300	999326340	2705	2705	2705	2705	0
134	20240906	185200	999326340	2705	2705	2705	2705	0
135	20240906	185100	999326340	2705	2705	2705	2705	0
136	20240906	185000	999326340	2705	2705	2705	2705	0
137	20240906	184900	999326340	2705	2705	2705	2705	0
138	20240906	184800	999326340	2705	2705	2705	2705	0
139	20240906	184700	999326340	2705	2705	2705	2705	0
140	20240906	184600	999326340	2705	2705	2705	2705	0
141	20240906	184500	999326340	2705	2705	2705	2705	0
142	20240906	184400	999326340	2705	2705	2705	2705	0
143	20240906	184300	999326340	2705	2705	2705	2705	0
144	20240906	184200	999326340	2705	2705	2705	2705	0
145	20240906	184100	999326340	2705	2705	2705	2705	0
146	20240906	184000	999326340	2705	2705	2705	2705	0
147	20240906	183900	999326340	2705	2705	2705	2705	0
148	20240906	183800	999326340	2705	2705	2705	2705	0
149	20240906	183700	999326340	2705	2705	2705	2705	0
150	20240906	183600	999326340	2705	2705	2705	2705	0
151	20240906	183500	999326340	2705	2705	2705	2705	0
152	20240906	183400	999326340	2705	2705	2705	2705	6825
153	20240906	183300	999326340	2705	2705	2705	2705	0
154	20240906	183200	999326340	2705	2705	2705	2705	0
155	20240906	183100	999326340	2705	2705	2705	2705	0
156	20240906	183000	999326340	2705	2705	2705	2705	0
157	20240906	182900	999326340	2705	2705	2705	2705	0
158	20240906	182800	999326340	2705	2705	2705	2705	0
159	20240906	182700	999326340	2705	2705	2705	2705	0
160	20240906	182600	999326340	2705	2705	2705	2705	0
161	20240906	182500	999326340	2705	2705	2705	2705	0
162	20240906	182400	999326340	2705	2705	2705	2705	0
163	20240906	182300	999326340	2705	2705	2705	2705	0
164	20240906	182200	999326340	2705	2705	2705	2705	0
165	20240906	182100	999326340	2705	2705	2705	2705	0
166	20240906	182000	999326340	2705	2705	2705	2705	0
167	20240906	181900	999326340	2705	2705	2705	2705	0
168	20240906	181800	999326340	2705	2705	2705	2705	0
169	20240906	181700	999326340	2705	2705	2705	2705	0
170	20240906	181600	999326340	2705	2705	2705	2705	0
171	20240906	181500	999326340	2705	2705	2705	2705	0
172	20240906	181400	999326340	2705	2705	2705	2705	0
173	20240906	181300	999326340	2705	2705	2705	2705	0
174	20240906	181200	999326340	2705	2705	2705	2705	0
175	20240906	181100	999326340	2705	2705	2705	2705	0
176	20240906	181000	999326340	2705	2705	2705	2705	0
177	20240906	180900	999326340	2705	2705	2705	2705	0
178	20240906	180800	999326340	2705	2705	2705	2705	0
179	20240906	180700	999326340	2705	2705	2705	2705	0
180	20240906	180600	999326340	2705	2705	2705	2705	0
181	20240906	180500	999326340	2705	2705	2705	2705	0
182	20240906	180400	999326340	2705	2705	2705	2705	6825
183	20240906	180300	999326340	2705	2705	2705	2705	0
184	20240906	180200	999326340	2705	2705	2705	2705	0
185	20240906	180100	999326340	2705	2705	2705	2705	0
186	20240906	180000	999326340	2705	2705	2705	2705	0
187	20240906	175900	999326340	2705	2705	2705	2705	0
188	20240906	175800	999326340	2705	2705	2705	2705	0
189	20240906	175700	999326340	2705	2705	2705	2705	0
190	20240906	175600	999326340	2705	2705	2705	2705	0
191	20240906	175500	999326340	2705	2705	2705	2705	0
192	20240906	175400	999326340	2705	2705	2705	2705	0
193	20240906	175300	999326340	2705	2705	2705	2705	0
194	20240906	175200	999326340	2705	2705	2705	2705	0
195	20240906	175100	999326340	2705	2705	2705	2705	0
196	20240906	175000	999326340	2705	2705	2705	2705	0
197	20240906	174900	999326340	2705	2705	2705	2705	0
198	20240906	174800	999326340	2705	2705	2705	2705	0
199	20240906	174700	999326340	2705	2705	2705	2705	0
200	20240906	174600	999326340	2705	2705	2705	2705	0
201	20240906	174500	999326340	2705	2705	2705	2705	0
202	20240906	174400	999326340	2705	2705	2705	2705	0
203	20240906	174300	999326340	2705	2705	2705	2705	0
204	20240906	174200	999326340	2705	2705	2705	2705	0
205	20240906	174100	999326340	2705	2705	2705	2705	0
206	20240906	174000	999326340	2705	2705	2705	2705	0
207	20240906	173900	999326340	2705	2705	2705	2705	0
208	20240906	173800	999326340	2705	2705	2705	2705	0
209	20240906	173700	999326340	2705	2705	2705	2705	0
210	20240906	173600	999326340	2705	2705	2705	2705	0
211	20240906	173500	999326340	2705	2705	2705	2705	0
212	20240906	173400	999326340	2705	2705	2705	2705	6825
213	20240906	173300	999326340	2705	2705	2705	2705	0
214	20240906	173200	999326340	2705	2705	2705	2705	0
215	20240906	173100	999326340	2705	2705	2705	2705	0
216	20240906	173000	999326340	2705	2705	2705	2705	0
217	20240906	172900	999326340	2705	2705	2705	2705	0
218	20240906	172800	999326340	2705	2705	2705	2705	0
219	20240906	172700	999326340	2705	2705	2705	2705	0
220	20240906	172600	999326340	2705	2705	2705	2705	0
221	20240906	172500	999326340	2705	2705	2705	2705	0
222	20240906	172400	999326340	2705	2705	2705	2705	0
223	20240906	172300	999326340	2705	2705	2705	2705	0
224	20240906	172200	999326340	2705	2705	2705	2705	0
225	20240906	172100	999326340	2705	2705	2705	2705	0
226	20240906	172000	999326340	2705	2705	2705	2705	0
227	20240906	171900	999326340	2705	2705	2705	2705	0
228	20240906	171800	999326340	2705	2705	2705	2705	0
229	20240906	171700	999326340	2705	2705	2705	2705	0
230	20240906	171600	999326340	2705	2705	2705	2705	0
231	20240906	171500	999326340	2705	2705	2705	2705	0
232	20240906	171400	999326340	2705	2705	2705	2705	0
233	20240906	171300	999326340	2705	2705	2705	2705	0
234	20240906	171200	999326340	2705	2705	2705	2705	0
235	20240906	171100	999326340	2705	2705	2705	2705	0
236	20240906	171000	999326340	2705	2705	2705	2705	0
237	20240906	170900	999326340	2705	2705	2705	2705	0
238	20240906	170800	999326340	2705	2705	2705	2705	0
239	20240906	170700	999326340	2705	2705	2705	2705	0
240	20240906	170600	999326340	2705	2705	2705	2705	0
241	20240906	170500	999326340	2705	2705	2705	2705	0
242	20240906	170400	999326340	2705	2705	2705	2705	6825
243	20240906	170300	999326340	2705	2705	2705	2705	0
244	20240906	170200	999326340	2705	2705	2705	2705	0
245	20240906	170100	999326340	2705	2705	2705	2705	0
246	20240906	170000	999326340	2705	2705	2705	2705	0
247	20240906	165900	999326340	2705	2705	2705	2705	0
248	20240906	165800	999326340	2705	2705	2705	2705	0
249	20240906	165700	999326340	2705	2705	2705	2705	0
250	20240906	165600	999326340	2705	2705	2705	2705	0
251	20240906	165500	999326340	2705	2705	2705	2705	0
252	20240906	165400	999326340	2705	2705	2705	2705	0
253	20240906	165300	999326340	2705	2705	2705	2705	0
254	20240906	165200	999326340	2705	2705	2705	2705	0
255	20240906	165100	999326340	2705	2705	2705	2705	0
256	20240906	165000	999326340	2705	2705	2705	2705	0
257	20240906	164900	999326340	2705	2705	2705	2705	0
258	20240906	164800	999326340	2705	2705	2705	2705	0
259	20240906	164700	999326340	2705	2705	2705	2705	0
260	20240906	164600	999326340	2705	2705	2705	2705	0
261	20240906	164500	999326340	2705	2705	2705	2705	0
262	20240906	164400	999326340	2705	2705	2705	2705	0
263	20240906	164300	999326340	2705	2705	2705	2705	0
264	20240906	164200	999326340	2705	2705	2705	2705	0
265	20240906	164100	999326340	2705	2705	2705	2705	0
266	20240906	164000	999326340	2705	2705	2705	2705	0
267	20240906	163900	999326340	2705	2705	2705	2705	0
268	20240906	163800	999326340	2705	2705	2705	2705	0
269	20240906	163700	999326340	2705	2705	2705	2705	0
270	20240906	163600	999326340	2705	2705	2705	2705	0
271	20240906	163500	999326340	2705	2705	2705	2705	0
272	20240906	163400	999326340	2705	2705	2705	2705	6825
273	20240906	163300	999326340	2705	2705	2705	2705	0
274	20240906	163200	999326340	2705	2705	2705	2705	0
275	20240906	163100	999326340	2705	2705	2705	2705	0
276	20240906	163000	999326340	2705	2705	2705	2705	0
277	20240906	162900	999326340	2705	2705	2705	2705	0
278	20240906	162800	999326340	2705	2705	2705	2705	0
279	20240906	162700	999326340	2705	2705	2705	2705	0
280	20240906	162600	999326340	2705	2705	2705	2705	0
281	20240906	162500	999326340	2705	2705	2705	2705	0
282	20240906	162400	999326340	2705	2705	2705	2705	0
283	20240906	162300	999326340	2705	2705	2705	2705	0
284	20240906	162200	999326340	2705	2705	2705	2705	0
285	20240906	162100	999326340	2705	2705	2705	2705	0
286	20240906	162000	999326340	2705	2705	2705	2705	0
287	20240906	161900	999326340	2705	2705	2705	2705	0
288	20240906	161800	999326340	2705	2705	2705	2705	0
289	20240906	161700	999326340	2705	2705	2705	2705	0
290	20240906	161600	999326340	2705	2705	2705	2705	0
291	20240906	161500	999326340	2705	2705	2705	2705	0
292	20240906	161400	999326340	2705	2705	2705	2705	0
293	20240906	161300	999326340	2705	2705	2705	2705	0
294	20240906	161200	999326340	2705	2705	2705	2705	0
295	20240906	161100	999326340	2705	2705	2705	2705	0
296	20240906	161000	999326340	2705	2705	2705	2705	0
297	20240906	160900	999326340	2705	2705	2705	2705	0
298	20240906	160800	999326340	2705	2705	2705	2705	0
299	20240906	160700	999326340	2705	2705	2705	2705	0
300	20240906	160600	999326340	2705	2705	2705	2705	0
301	20240906	160500	999326340	2705	2705	2705	2705	0
302	20240906	160400	999326340	2705	2705	2705	2705	6825
303	20240906	160300	999326340	2705	2705	2705	2705	0
304	20240906	160200	999326340	2705	2705	2705	2705	0
305	20240906	160100	999326340	2705	2705	2705	2705	0
306	20240906	160000	999326340	2705	2705	2705	2705	0
307	20240906	155900	999326340	2705	2705	2705	2705	0
308	20240906	155800	999326340	2705	2705	2705	2705	0
309	20240906	155700	999326340	2705	2705	2705	2705	0
310	20240906	155600	999326340	2705	2705	2705	2705	0
311	20240906	155500	999326340	2705	2705	2705	2705	0
312	20240906	155400	999326340	2705	2705	2705	2705	0
313	20240906	155300	999326340	2705	2705	2705	2705	0
314	20240906	155200	999326340	2705	2705	2705	2705	0
315	20240906	155100	999326340	2705	2705	2705	2705	0
316	20240906	155000	999326340	2705	2705	2705	2705	0
317	20240906	154900	999326340	2705	2705	2705	2705	0
318	20240906	154800	999326340	2705	2705	2705	2705	0
319	20240906	154700	999326340	2705	2705	2705	2705	0
320	20240906	154600	999326340	2705	2705	2705	2705	0
321	20240906	154500	999326340	2705	2705	2705	2705	0
322	20240906	154400	999326340	2705	2705	2705	2705	0
323	20240906	154300	999326340	2705	2705	2705	2705	0
324	20240906	154200	999326340	2705	2705	2705	2705	0
325	20240906	154100	999326340	2705	2705	2705	2705	0
326	20240906	154000	999326340	2705	2705	2705	2705	0
327	20240906	153900	999326340	2705	2705	2705	2705	0
328	20240906	153800	999326340	2705	2705	2705	2705	0
329	20240906	153700	999326340	2705	2705	2705	2705	0
330	20240906	153600	999326340	2705	2705	2705	2705	0
331	20240906	153500	999326340	2705	2705	2705	2705	0
332	20240906	153400	999326340	2705	2705	2705	2705	6825
333	20240906	153300	999326340	2705	2705	2705	2705	0
334	20240906	153200	999326340	2705	2705	2705	2705	0
335	20240906	153100	999326340	2705	2705	2705	2705	0
336	20240906	153000	999326340	2705	2705	2705	2705	6825
337	20240906	152900	980864715	2670	2670	2670	2670	0
338	20240906	152800	980864715	2670	2670	2670	2670	0
339	20240906	152700	980864715	2670	2670	2670	2670	0
340	20240906	152600	980864715	2670	2670	2670	2670	0
341	20240906	152500	980864715	2670	2670	2670	2670	0
342	20240906	152400	980864715	2670	2670	2670	2670	0
343	20240906	152300	980864715	2670	2670	2670	2670	0
344	20240906	152200	980864715	2670	2670	2670	2670	0
345	20240906	152100	980864715	2670	2670	2670	2670	0
346	20240906	152000	980864715	2670	2670	2670	2670	0
347	20240906	151900	980864715	2670	2670	2700	2665	2056
348	20240906	151800	975352680	2670	2670	2670	2670	150
349	20240906	151700	974952180	2690	2665	2695	2665	933
350	20240906	151600	972453235	2670	2670	2670	2670	2000
351	20240906	151500	967113235	2695	2695	2695	2695	1
352	20240906	151400	967110540	2690	2695	2695	2690	1089
353	20240906	151300	964180685	2695	2670	2695	2670	2281
354	20240906	151200	958038160	2690	2680	2690	2680	156
355	20240906	151100	957618570	2690	2675	2690	2675	2452
356	20240906	151000	951047205	2690	2685	2690	2685	23
357	20240906	150900	950985345	2695	2695	2695	2695	0
358	20240906	150800	950985345	2695	2685	2695	2685	1785
359	20240906	150700	946186815	2685	2675	2685	2675	25082
360	20240906	150600	879091870	2680	2680	2680	2680	0
361	20240906	150500	879091870	2680	2660	2685	2660	232
362	20240906	150400	878471065	2655	2665	2665	2655	1554
363	20240906	150300	874335775	2685	2685	2685	2685	10
364	20240906	150200	874308925	2685	2685	2685	2685	0
365	20240906	150100	874308925	2685	2675	2700	2670	1409
366	20240906	150000	870540550	2700	2700	2700	2700	0
367	20240906	145900	870540550	2700	2700	2700	2700	0
368	20240906	145800	870540550	2700	2700	2700	2700	0
369	20240906	145700	870540550	2700	2690	2700	2690	20
370	20240906	145600	870486740	2715	2725	2725	2685	313
371	20240906	145500	869644720	2720	2705	2725	2680	1167
372	20240906	145400	866477750	2705	2690	2705	2680	1248
373	20240906	145300	863110745	2690	2685	2695	2685	219
374	20240906	145200	862522185	2685	2685	2685	2680	406
375	20240906	145100	861434075	2685	2680	2685	2680	173
376	20240906	145000	860970425	2690	2690	2690	2690	276
377	20240906	144900	860227985	2695	2695	2695	2695	0
378	20240906	144800	860227985	2695	2675	2695	2675	710
379	20240906	144700	858326230	2680	2675	2680	2675	1246
380	20240906	144600	854993165	2675	2670	2675	2670	459
381	20240906	144500	853767585	2670	2660	2670	2660	479
382	20240906	144400	852488855	2670	2670	2670	2670	0
383	20240906	144300	852488855	2670	2670	2670	2670	298
384	20240906	144200	851693195	2670	2670	2670	2670	271
385	20240906	144100	850969625	2670	2660	2670	2660	6
386	20240906	144000	850953655	2670	2670	2670	2670	6
387	20240906	143900	850937635	2670	2665	2670	2655	173
388	20240906	143800	850477320	2685	2680	2685	2680	304
389	20240906	143700	849662535	2680	2690	2700	2665	129
390	20240906	143600	849316735	2705	2685	2710	2685	988
391	20240906	143500	846658370	2690	2650	2690	2650	2551
392	20240906	143400	839842890	2650	2645	2650	2645	125
393	20240906	143300	839511940	2645	2645	2645	2645	0
394	20240906	143200	839511940	2645	2645	2645	2645	0
395	20240906	143100	839511940	2645	2650	2650	2645	25
396	20240906	143000	839445790	2650	2620	2650	2615	968
397	20240906	142900	836902790	2635	2635	2635	2635	140
398	20240906	142800	836533890	2640	2635	2640	2635	2
399	20240906	142700	836528615	2640	2625	2640	2615	639
400	20240906	142600	834855605	2645	2645	2645	2645	2
401	20240906	142500	834850315	2650	2650	2650	2650	0
402	20240906	142400	834850315	2650	2650	2650	2650	1
403	20240906	142300	834847665	2645	2640	2645	2640	2978
404	20240906	142200	826985740	2640	2640	2640	2640	250
405	20240906	142100	826325740	2640	2640	2640	2640	0
406	20240906	142000	826325740	2640	2640	2640	2640	1
407	20240906	141900	826323100	2620	2640	2640	2620	1143
408	20240906	141800	823319340	2640	2620	2640	2620	2
409	20240906	141700	823314080	2640	2640	2640	2640	0
410	20240906	141600	823314080	2640	2635	2640	2635	23
411	20240906	141500	823253365	2640	2640	2640	2640	0
412	20240906	141400	823253365	2640	2640	2640	2640	0
413	20240906	141300	823253365	2640	2640	2640	2640	0
414	20240906	141200	823253365	2640	2640	2640	2640	0
415	20240906	141100	823253365	2640	2640	2640	2640	0
416	20240906	141000	823253365	2640	2620	2640	2620	5503
417	20240906	140900	808781305	2625	2620	2625	2620	500
418	20240906	140800	807469630	2620	2620	2620	2620	0
419	20240906	140700	807469630	2620	2620	2620	2620	300
420	20240906	140600	806683630	2620	2600	2620	2600	2
421	20240906	140500	806678410	2620	2615	2620	2615	8
422	20240906	140400	806657485	2615	2595	2615	2595	482
423	20240906	140300	805406395	2600	2600	2600	2600	336
424	20240906	140200	804532795	2615	2615	2615	2615	1
425	20240906	140100	804530180	2615	2615	2615	2615	0
426	20240906	140000	804530180	2615	2625	2625	2615	307
427	20240906	135900	803724510	2620	2615	2625	2615	1412
428	20240906	135800	800027285	2615	2600	2615	2600	6
429	20240906	135700	800011670	2615	2610	2615	2610	500
430	20240906	135600	798704470	2615	2615	2615	2615	0
431	20240906	135500	798704470	2615	2615	2615	2615	76
432	20240906	135400	798505730	2620	2610	2620	2610	106
433	20240906	135300	798228640	2610	2610	2610	2590	852
434	20240906	135200	796021900	2610	2610	2610	2610	188
435	20240906	135100	795531220	2590	2615	2615	2590	2013
436	20240906	135000	790316275	2615	2615	2615	2615	300
437	20240906	134900	789531775	2620	2625	2625	2590	5086
438	20240906	134800	776224705	2630	2610	2630	2610	3741
439	20240906	134700	766431125	2610	2610	2610	2610	7
440	20240906	134600	766412855	2615	2605	2615	2605	1346
441	20240906	134500	762901855	2605	2585	2610	2575	970
442	20240906	134400	760397175	2590	2570	2590	2570	5000
443	20240906	134300	747466875	2575	2540	2585	2540	2457
444	20240906	134200	741215875	2540	2595	2610	2520	41630
445	20240906	134100	634790640	2625	2620	2625	2595	34715
446	20240906	134000	544491565	2650	2650	2650	2650	1
447	20240906	133900	544488915	2620	2620	2620	2620	0
448	20240906	133800	544488915	2620	2620	2620	2620	3157
449	20240906	133700	536217575	2650	2625	2650	2625	2001
450	20240906	133600	530964925	2650	2650	2650	2650	0
451	20240906	133500	530964925	2650	2650	2650	2650	0
452	20240906	133400	530964925	2650	2625	2650	2625	1024
453	20240906	133300	528276900	2660	2655	2660	2655	1059
454	20240906	133200	525463870	2650	2635	2650	2635	696
455	20240906	133100	523621930	2610	2610	2610	2610	920
456	20240906	133000	521220730	2650	2635	2650	2630	1001
457	20240906	132900	518570560	2630	2615	2630	2615	1980
458	20240906	132800	513363735	2620	2620	2620	2620	503
459	20240906	132700	512045875	2625	2605	2625	2580	5441
460	20240906	132600	497868645	2580	2595	2605	2580	1432
461	20240906	132500	494173385	2595	2630	2630	2585	5629
462	20240906	132400	479576835	2595	2625	2685	2595	6251
463	20240906	132300	463293420	2625	2590	2625	2585	4714
464	20240906	132200	450995495	2590	2600	2600	2590	2762
465	20240906	132100	443821915	2590	2620	2620	2590	5496
466	20240906	132000	429537550	2630	2630	2630	2630	160
467	20240906	131900	429116750	2630	2625	2630	2620	6664
468	20240906	131800	411600870	2630	2610	2630	2585	2581
469	20240906	131700	404895450	2610	2585	2615	2585	877
470	20240906	131600	402610375	2585	2585	2585	2585	110
471	20240906	131500	402326025	2600	2680	2680	2590	59107
472	20240906	131400	246967725	2680	2680	2695	2680	694
473	20240906	131300	245107790	2695	2675	2695	2675	2
474	20240906	131200	245102420	2700	2700	2700	2700	0
475	20240906	131100	245102420	2700	2700	2700	2700	0
476	20240906	131000	245102420	2700	2700	2700	2700	0
477	20240906	130900	245102420	2700	2675	2700	2675	1386
478	20240906	130800	241394845	2700	2680	2700	2680	68
479	20240906	130700	241212585	2710	2685	2710	2685	11
480	20240906	130600	241183025	2715	2715	2715	2715	0
481	20240906	130500	241183025	2715	2700	2715	2700	293
482	20240906	130400	240391190	2700	2700	2700	2700	1
483	20240906	130300	240388490	2700	2700	2700	2700	0
484	20240906	130200	240388490	2700	2700	2700	2700	0
485	20240906	130100	240388490	2700	2695	2700	2695	355
486	20240906	130000	239431540	2695	2695	2695	2695	6
487	20240906	125900	239415370	2680	2700	2700	2680	1601
488	20240906	125800	235124670	2680	2680	2680	2680	0
489	20240906	125700	235124670	2680	2700	2700	2680	39
490	20240906	125600	235020050	2700	2690	2700	2685	90
491	20240906	125500	234778365	2685	2690	2690	2685	196
492	20240906	125400	234251790	2690	2690	2690	2690	247
493	20240906	125300	233587360	2695	2695	2695	2695	43
494	20240906	125200	233471475	2695	2695	2695	2695	4
495	20240906	125100	233460695	2700	2700	2700	2700	0
496	20240906	125000	233460695	2700	2700	2700	2700	1
497	20240906	124900	233457995	2700	2700	2700	2695	379
498	20240906	124800	232435510	2715	2715	2715	2715	0
499	20240906	124700	232435510	2715	2715	2715	2715	0
500	20240906	124600	232435510	2715	2700	2715	2700	6
501	20240906	124500	232419295	2715	2715	2715	2715	0
502	20240906	124400	232419295	2715	2710	2715	2710	55
503	20240906	124300	232270240	2710	2710	2710	2710	0
504	20240906	124200	232270240	2710	2710	2710	2710	0
505	20240906	124100	232270240	2710	2710	2710	2710	0
506	20240906	124000	232270240	2710	2710	2710	2710	0
507	20240906	123900	232270240	2710	2710	2710	2710	0
508	20240906	123800	232270240	2710	2710	2710	2710	0
509	20240906	123700	232270240	2710	2710	2710	2710	1
510	20240906	123600	232267530	2690	2690	2690	2690	38
511	20240906	123500	232165310	2685	2685	2685	2685	0
512	20240906	123400	232165310	2685	2685	2685	2685	22
513	20240906	123300	232106240	2685	2685	2685	2685	0
514	20240906	123200	232106240	2685	2685	2685	2685	7153
515	20240906	123100	212900435	2715	2715	2715	2715	0
516	20240906	123000	212900435	2715	2715	2715	2715	0
517	20240906	122900	212900435	2715	2715	2715	2715	0
518	20240906	122800	212900435	2715	2715	2715	2715	0
519	20240906	122700	212900435	2715	2710	2715	2710	100
520	20240906	122600	212629410	2680	2680	2680	2680	0
521	20240906	122500	212629410	2680	2680	2680	2680	0
522	20240906	122400	212629410	2680	2685	2685	2680	1000
523	20240906	122300	209948620	2700	2700	2700	2700	0
524	20240906	122200	209948620	2700	2700	2700	2700	100
525	20240906	122100	209678620	2700	2700	2700	2700	0
526	20240906	122000	209678620	2700	2700	2700	2700	0
527	20240906	121900	209678620	2700	2700	2700	2700	4587
528	20240906	121800	197293720	2700	2700	2700	2700	7
529	20240906	121700	197274820	2700	2700	2700	2700	0
530	20240906	121600	197274820	2700	2700	2700	2700	0
531	20240906	121500	197274820	2700	2700	2700	2700	0
532	20240906	121400	197274820	2700	2700	2700	2700	1
533	20240906	121300	197272120	2700	2700	2700	2700	13
534	20240906	121200	197237020	2700	2700	2700	2700	0
535	20240906	121100	197237020	2700	2690	2700	2690	1383
536	20240906	121000	193508870	2690	2690	2690	2690	0
537	20240906	120900	193508870	2690	2690	2690	2690	0
538	20240906	120800	193508870	2690	2690	2690	2690	0
539	20240906	120700	193508870	2690	2670	2690	2670	485
540	20240906	120600	192213900	2690	2685	2690	2685	320
541	20240906	120500	191354540	2685	2685	2685	2685	0
542	20240906	120400	191354540	2685	2685	2685	2685	0
543	20240906	120300	191354540	2685	2680	2685	2665	801
544	20240906	120200	189219800	2685	2685	2685	2685	0
545	20240906	120100	189219800	2685	2685	2685	2685	0
546	20240906	120000	189219800	2685	2685	2685	2685	0
547	20240906	115900	189219800	2685	2685	2685	2685	0
548	20240906	115800	189219800	2685	2685	2685	2680	487
549	20240906	115700	187912210	2685	2670	2685	2665	237
550	20240906	115600	187278580	2685	2685	2685	2685	0
551	20240906	115500	187278580	2685	2665	2685	2665	178
552	20240906	115400	186804190	2685	2685	2685	2685	0
553	20240906	115300	186804190	2685	2665	2685	2665	22
554	20240906	115200	186745140	2685	2685	2685	2685	50
555	20240906	115100	186610890	2685	2665	2685	2665	1785
556	20240906	115000	181853845	2670	2670	2670	2670	0
557	20240906	114900	181853845	2670	2670	2670	2670	200
558	20240906	114800	181319845	2675	2675	2675	2675	0
559	20240906	114700	181319845	2675	2675	2675	2675	152
560	20240906	114600	180913245	2685	2685	2685	2685	0
561	20240906	114500	180913245	2685	2685	2685	2685	0
562	20240906	114400	180913245	2685	2680	2685	2680	49
563	20240906	114300	180781920	2685	2685	2685	2685	0
564	20240906	114200	180781920	2685	2680	2685	2680	721
565	20240906	114100	178849635	2680	2680	2680	2680	0
566	20240906	114000	178849635	2680	2680	2680	2680	0
567	20240906	113900	178849635	2680	2675	2680	2675	101
568	20240906	113800	178579455	2680	2680	2680	2680	0
569	20240906	113700	178579455	2680	2680	2680	2680	0
570	20240906	113600	178579455	2680	2680	2680	2680	3
571	20240906	113500	178571415	2680	2665	2680	2665	877
572	20240906	113400	176234195	2680	2680	2680	2680	2
573	20240906	113300	176228835	2680	2680	2680	2680	0
574	20240906	113200	176228835	2680	2680	2680	2680	50
575	20240906	113100	176094835	2680	2675	2680	2670	2571
576	20240906	113000	169225795	2685	2685	2685	2685	176
577	20240906	112900	168753235	2690	2690	2690	2690	0
578	20240906	112800	168753235	2690	2690	2690	2690	5
579	20240906	112700	168739785	2690	2690	2690	2690	0
580	20240906	112600	168739785	2690	2690	2690	2690	0
581	20240906	112500	168739785	2690	2690	2690	2690	0
582	20240906	112400	168739785	2690	2675	2690	2675	701
583	20240906	112300	166864595	2690	2690	2690	2690	0
584	20240906	112200	166864595	2690	2690	2690	2690	0
585	20240906	112100	166864595	2690	2690	2690	2690	0
586	20240906	112000	166864595	2690	2690	2690	2690	2
587	20240906	111900	166859215	2690	2690	2690	2690	0
588	20240906	111800	166859215	2690	2690	2690	2690	0
589	20240906	111700	166859215	2690	2690	2690	2690	0
590	20240906	111600	166859215	2690	2685	2690	2680	2142
591	20240906	111500	161112960	2695	2695	2695	2695	0
592	20240906	111400	161112960	2695	2695	2695	2695	0
593	20240906	111300	161112960	2695	2695	2695	2695	0
594	20240906	111200	161112960	2695	2695	2695	2695	0
595	20240906	111100	161112960	2695	2695	2695	2685	507
596	20240906	111000	159751605	2695	2695	2695	2695	0
597	20240906	110900	159751605	2695	2695	2695	2695	0
598	20240906	110800	159751605	2695	2695	2695	2695	0
599	20240906	110700	159751605	2695	2690	2695	2690	288
600	20240906	110600	158976880	2690	2690	2690	2690	14
601	20240906	110500	158939220	2695	2695	2695	2695	0
602	20240906	110400	158939220	2695	2695	2695	2695	20
603	20240906	110300	158885320	2695	2695	2695	2695	0
604	20240906	110200	158885320	2695	2695	2695	2690	40
605	20240906	110100	158777705	2695	2695	2695	2695	998
606	20240906	110000	156088095	2690	2690	2690	2690	2
607	20240906	105900	156082715	2695	2685	2695	2685	962
608	20240906	105800	153498465	2680	2680	2680	2680	0
609	20240906	105700	153498465	2680	2680	2680	2680	0
610	20240906	105600	153498465	2680	2680	2680	2680	0
611	20240906	105500	153498465	2680	2680	2680	2680	0
612	20240906	105400	153498465	2680	2680	2680	2680	0
613	20240906	105300	153498465	2680	2680	2680	2680	48
614	20240906	105200	153369825	2685	2685	2685	2685	1
615	20240906	105100	153367140	2675	2680	2685	2675	845
616	20240906	105000	151104865	2680	2680	2680	2680	55
617	20240906	104900	150957465	2680	2680	2680	2680	319
618	20240906	104800	150102545	2685	2685	2685	2685	0
619	20240906	104700	150102545	2685	2685	2685	2685	2
620	20240906	104600	150097175	2690	2690	2690	2690	2
621	20240906	104500	150091795	2690	2690	2690	2690	0
622	20240906	104400	150091795	2690	2675	2690	2675	11
623	20240906	104300	150062220	2690	2690	2690	2690	0
624	20240906	104200	150062220	2690	2690	2690	2690	0
625	20240906	104100	150062220	2690	2685	2690	2685	51
626	20240906	104000	149925280	2690	2690	2690	2690	0
627	20240906	103900	149925280	2690	2690	2690	2690	0
628	20240906	103800	149925280	2690	2690	2690	2690	1
629	20240906	103700	149922590	2670	2670	2670	2670	85
630	20240906	103600	149695640	2695	2695	2695	2695	0
631	20240906	103500	149695640	2695	2695	2695	2675	1032
632	20240906	103400	146918380	2695	2695	2695	2695	1
633	20240906	103300	146915685	2675	2675	2675	2675	1
634	20240906	103200	146913010	2695	2675	2695	2675	401
635	20240906	103100	145840315	2695	2695	2695	2695	0
636	20240906	103000	145840315	2695	2690	2695	2690	248
637	20240906	102900	145173185	2690	2690	2690	2690	0
638	20240906	102800	145173185	2690	2690	2690	2690	20
639	20240906	102700	145119385	2695	2695	2695	2695	0
640	20240906	102600	145119385	2695	2695	2695	2695	20
641	20240906	102500	145065485	2695	2695	2695	2695	0
642	20240906	102400	145065485	2695	2695	2695	2695	0
643	20240906	102300	145065485	2695	2695	2695	2695	2
644	20240906	102200	145060095	2695	2695	2695	2695	0
645	20240906	102100	145060095	2695	2695	2695	2695	382
646	20240906	102000	144030605	2695	2670	2695	2670	1418
647	20240906	101900	140225905	2685	2685	2685	2685	0
648	20240906	101800	140225905	2685	2685	2685	2685	1
649	20240906	101700	140223220	2660	2660	2660	2660	0
650	20240906	101600	140223220	2660	2660	2660	2660	0
651	20240906	101500	140223220	2660	2670	2670	2660	80
652	20240906	101400	140009640	2670	2680	2685	2670	193
653	20240906	101300	139494255	2685	2670	2685	2670	1235
654	20240906	101200	136194265	2675	2670	2675	2670	83
655	20240906	101100	135972400	2675	2675	2675	2675	142
656	20240906	101000	135592550	2690	2690	2690	2690	0
657	20240906	100900	135592550	2690	2690	2690	2690	0
658	20240906	100800	135592550	2690	2675	2690	2675	49
659	20240906	100700	135461460	2690	2690	2690	2690	0
660	20240906	100600	135461460	2690	2690	2690	2690	5
661	20240906	100500	135448010	2690	2675	2690	2675	133
662	20240906	100400	135090405	2690	2675	2690	2675	360
663	20240906	100300	134127255	2690	2690	2690	2690	0
664	20240906	100200	134127255	2690	2690	2690	2690	0
665	20240906	100100	134127255	2690	2690	2690	2690	0
666	20240906	100000	134127255	2690	2675	2690	2675	968
667	20240906	095900	131537840	2695	2695	2695	2695	0
668	20240906	095800	131537840	2695	2695	2695	2695	0
669	20240906	095700	131537840	2695	2695	2695	2695	3
670	20240906	095600	131529755	2695	2695	2695	2695	0
671	20240906	095500	131529755	2695	2675	2695	2675	4
672	20240906	095400	131519035	2700	2685	2700	2685	587
673	20240906	095300	129937385	2685	2685	2685	2685	5
674	20240906	095200	129923960	2670	2675	2675	2670	1538
675	20240906	095100	125812160	2695	2675	2695	2675	2
676	20240906	095000	125806790	2675	2690	2695	2675	3
677	20240906	094900	125798730	2690	2690	2690	2690	30
678	20240906	094800	125718030	2690	2675	2690	2675	5
679	20240906	094700	125704640	2690	2690	2690	2690	0
680	20240906	094600	125704640	2690	2690	2690	2690	0
681	20240906	094500	125704640	2690	2690	2690	2690	50
682	20240906	094400	125570140	2695	2695	2695	2695	0
683	20240906	094300	125570140	2695	2695	2695	2695	1
684	20240906	094200	125567445	2690	2685	2705	2675	5006
685	20240906	094100	112140645	2715	2715	2715	2715	1
686	20240906	094000	112137930	2720	2710	2720	2710	384
687	20240906	093900	111096980	2710	2690	2710	2690	1742
688	20240906	093800	106394375	2690	2670	2690	2670	84
689	20240906	093700	106169460	2700	2675	2700	2675	32
690	20240906	093600	106083810	2700	2700	2700	2700	0
691	20240906	093500	106083810	2700	2700	2700	2700	281
692	20240906	093400	105325110	2680	2675	2690	2660	9058
693	20240906	093300	81103650	2690	2680	2690	2680	807
694	20240906	093200	78940880	2690	2685	2700	2680	297
695	20240906	093100	78144640	2700	2700	2700	2700	230
696	20240906	093000	77523640	2700	2690	2700	2690	105
697	20240906	092900	77241180	2690	2690	2690	2675	403
698	20240906	092800	76162860	2675	2690	2690	2675	171
699	20240906	092700	75703675	2680	2690	2690	2680	22
700	20240906	092600	75644605	2690	2690	2690	2690	0
701	20240906	092500	75644605	2690	2680	2690	2680	1051
702	20240906	092400	72827915	2690	2685	2690	2685	2339
703	20240906	092300	66547690	2700	2710	2710	2690	677
704	20240906	092200	64724550	2710	2700	2710	2700	1065
705	20240906	092100	61847040	2710	2700	2710	2700	10
706	20240906	092000	61819960	2710	2695	2710	2695	456
707	20240906	091900	60586600	2715	2695	2715	2695	860
708	20240906	091800	58254020	2715	2695	2715	2695	926
709	20240906	091700	55746635	2710	2710	2710	2710	0
710	20240906	091600	55746635	2710	2705	2710	2705	201
711	20240906	091500	55202925	2705	2685	2705	2685	119
712	20240906	091400	54883365	2705	2705	2735	2680	3085
713	20240906	091300	46590720	2705	2725	2745	2705	2427
714	20240906	091200	39992310	2755	2725	2755	2725	2084
715	20240906	091100	34313260	2755	2735	2755	2725	8645
716	20240906	091000	10744620	2765	2760	2775	2745	1729
717	20240906	090900	5989985	2780	2765	2780	2765	501
718	20240906	090800	4604705	2780	2780	2780	2780	127
719	20240906	090700	4251645	2770	2770	2770	2770	820
720	20240906	090600	1980245	2770	2760	2770	2760	259
721	20240906	090500	1263175	2770	2770	2770	2770	2
722	20240906	090400	1257635	2745	2745	2745	2745	0
723	20240906	090300	1257635	2745	2745	2745	2745	100
724	20240906	090200	983135	2770	2745	2770	2745	13
725	20240906	090100	947200	2770	2770	2770	2770	0
726	20240906	090000	947200	2770	2745	2770	2745	345