KissMeData/357880/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	211400	556435690	2885	2885	2885	2885	7922
3	20240912	211300	556435690	2885	2885	2885	2885	0
4	20240912	211200	556435690	2885	2885	2885	2885	0
5	20240912	211100	556435690	2885	2885	2885	2885	0
6	20240912	211000	556435690	2885	2885	2885	2885	0
7	20240912	210900	556435690	2885	2885	2885	2885	0
8	20240912	210800	556435690	2885	2885	2885	2885	0
9	20240912	210700	556435690	2885	2885	2885	2885	0
10	20240912	210600	556435690	2885	2885	2885	2885	0
11	20240912	210500	556435690	2885	2885	2885	2885	0
12	20240912	210400	556435690	2885	2885	2885	2885	0
13	20240912	210300	556435690	2885	2885	2885	2885	0
14	20240912	210200	556435690	2885	2885	2885	2885	0
15	20240912	210100	556435690	2885	2885	2885	2885	0
16	20240912	210000	556435690	2885	2885	2885	2885	0
17	20240912	205900	556435690	2885	2885	2885	2885	0
18	20240912	205800	556435690	2885	2885	2885	2885	0
19	20240912	205700	556435690	2885	2885	2885	2885	0
20	20240912	205600	556435690	2885	2885	2885	2885	0
21	20240912	205500	556435690	2885	2885	2885	2885	0
22	20240912	205400	556435690	2885	2885	2885	2885	0
23	20240912	205300	556435690	2885	2885	2885	2885	0
24	20240912	205200	556435690	2885	2885	2885	2885	0
25	20240912	205100	556435690	2885	2885	2885	2885	0
26	20240912	205000	556435690	2885	2885	2885	2885	0
27	20240912	204900	556435690	2885	2885	2885	2885	0
28	20240912	204800	556435690	2885	2885	2885	2885	0
29	20240912	204700	556435690	2885	2885	2885	2885	0
30	20240912	204600	556435690	2885	2885	2885	2885	0
31	20240912	204500	556435690	2885	2885	2885	2885	0
32	20240912	204400	556435690	2885	2885	2885	2885	7922
33	20240912	204300	556435690	2885	2885	2885	2885	0
34	20240912	204200	556435690	2885	2885	2885	2885	0
35	20240912	204100	556435690	2885	2885	2885	2885	0
36	20240912	204000	556435690	2885	2885	2885	2885	0
37	20240912	203900	556435690	2885	2885	2885	2885	0
38	20240912	203800	556435690	2885	2885	2885	2885	0
39	20240912	203700	556435690	2885	2885	2885	2885	0
40	20240912	203600	556435690	2885	2885	2885	2885	0
41	20240912	203500	556435690	2885	2885	2885	2885	0
42	20240912	203400	556435690	2885	2885	2885	2885	0
43	20240912	203300	556435690	2885	2885	2885	2885	0
44	20240912	203200	556435690	2885	2885	2885	2885	0
45	20240912	203100	556435690	2885	2885	2885	2885	0
46	20240912	203000	556435690	2885	2885	2885	2885	0
47	20240912	202900	556435690	2885	2885	2885	2885	0
48	20240912	202800	556435690	2885	2885	2885	2885	0
49	20240912	202700	556435690	2885	2885	2885	2885	0
50	20240912	202600	556435690	2885	2885	2885	2885	0
51	20240912	202500	556435690	2885	2885	2885	2885	0
52	20240912	202400	556435690	2885	2885	2885	2885	0
53	20240912	202300	556435690	2885	2885	2885	2885	0
54	20240912	202200	556435690	2885	2885	2885	2885	0
55	20240912	202100	556435690	2885	2885	2885	2885	0
56	20240912	202000	556435690	2885	2885	2885	2885	0
57	20240912	201900	556435690	2885	2885	2885	2885	0
58	20240912	201800	556435690	2885	2885	2885	2885	0
59	20240912	201700	556435690	2885	2885	2885	2885	0
60	20240912	201600	556435690	2885	2885	2885	2885	0
61	20240912	201500	556435690	2885	2885	2885	2885	0
62	20240912	201400	556435690	2885	2885	2885	2885	7922
63	20240912	201300	556435690	2885	2885	2885	2885	0
64	20240912	201200	556435690	2885	2885	2885	2885	0
65	20240912	201100	556435690	2885	2885	2885	2885	0
66	20240912	201000	556435690	2885	2885	2885	2885	0
67	20240912	200900	556435690	2885	2885	2885	2885	0
68	20240912	200800	556435690	2885	2885	2885	2885	0
69	20240912	200700	556435690	2885	2885	2885	2885	0
70	20240912	200600	556435690	2885	2885	2885	2885	0
71	20240912	200500	556435690	2885	2885	2885	2885	0
72	20240912	200400	556435690	2885	2885	2885	2885	0
73	20240912	200300	556435690	2885	2885	2885	2885	0
74	20240912	200200	556435690	2885	2885	2885	2885	0
75	20240912	200100	556435690	2885	2885	2885	2885	0
76	20240912	200000	556435690	2885	2885	2885	2885	0
77	20240912	195900	556435690	2885	2885	2885	2885	0
78	20240912	195800	556435690	2885	2885	2885	2885	0
79	20240912	195700	556435690	2885	2885	2885	2885	0
80	20240912	195600	556435690	2885	2885	2885	2885	0
81	20240912	195500	556435690	2885	2885	2885	2885	0
82	20240912	195400	556435690	2885	2885	2885	2885	0
83	20240912	195300	556435690	2885	2885	2885	2885	0
84	20240912	195200	556435690	2885	2885	2885	2885	0
85	20240912	195100	556435690	2885	2885	2885	2885	0
86	20240912	195000	556435690	2885	2885	2885	2885	0
87	20240912	194900	556435690	2885	2885	2885	2885	0
88	20240912	194800	556435690	2885	2885	2885	2885	0
89	20240912	194700	556435690	2885	2885	2885	2885	0
90	20240912	194600	556435690	2885	2885	2885	2885	0
91	20240912	194500	556435690	2885	2885	2885	2885	0
92	20240912	194400	556435690	2885	2885	2885	2885	7922
93	20240912	194300	556435690	2885	2885	2885	2885	0
94	20240912	194200	556435690	2885	2885	2885	2885	0
95	20240912	194100	556435690	2885	2885	2885	2885	0
96	20240912	194000	556435690	2885	2885	2885	2885	0
97	20240912	193900	556435690	2885	2885	2885	2885	0
98	20240912	193800	556435690	2885	2885	2885	2885	0
99	20240912	193700	556435690	2885	2885	2885	2885	0
100	20240912	193600	556435690	2885	2885	2885	2885	0
101	20240912	193500	556435690	2885	2885	2885	2885	0
102	20240912	193400	556435690	2885	2885	2885	2885	0
103	20240912	193300	556435690	2885	2885	2885	2885	0
104	20240912	193200	556435690	2885	2885	2885	2885	0
105	20240912	193100	556435690	2885	2885	2885	2885	0
106	20240912	193000	556435690	2885	2885	2885	2885	0
107	20240912	192900	556435690	2885	2885	2885	2885	0
108	20240912	192800	556435690	2885	2885	2885	2885	0
109	20240912	192700	556435690	2885	2885	2885	2885	0
110	20240912	192600	556435690	2885	2885	2885	2885	0
111	20240912	192500	556435690	2885	2885	2885	2885	0
112	20240912	192400	556435690	2885	2885	2885	2885	0
113	20240912	192300	556435690	2885	2885	2885	2885	0
114	20240912	192200	556435690	2885	2885	2885	2885	0
115	20240912	192100	556435690	2885	2885	2885	2885	0
116	20240912	192000	556435690	2885	2885	2885	2885	0
117	20240912	191900	556435690	2885	2885	2885	2885	0
118	20240912	191800	556435690	2885	2885	2885	2885	0
119	20240912	191700	556435690	2885	2885	2885	2885	0
120	20240912	191600	556435690	2885	2885	2885	2885	0
121	20240912	191500	556435690	2885	2885	2885	2885	0
122	20240912	191400	556435690	2885	2885	2885	2885	7922
123	20240912	191300	556435690	2885	2885	2885	2885	0
124	20240912	191200	556435690	2885	2885	2885	2885	0
125	20240912	191100	556435690	2885	2885	2885	2885	0
126	20240912	191000	556435690	2885	2885	2885	2885	0
127	20240912	190900	556435690	2885	2885	2885	2885	0
128	20240912	190800	556435690	2885	2885	2885	2885	0
129	20240912	190700	556435690	2885	2885	2885	2885	0
130	20240912	190600	556435690	2885	2885	2885	2885	0
131	20240912	190500	556435690	2885	2885	2885	2885	0
132	20240912	190400	556435690	2885	2885	2885	2885	0
133	20240912	190300	556435690	2885	2885	2885	2885	0
134	20240912	190200	556435690	2885	2885	2885	2885	0
135	20240912	190100	556435690	2885	2885	2885	2885	0
136	20240912	190000	556435690	2885	2885	2885	2885	0
137	20240912	185900	556435690	2885	2885	2885	2885	0
138	20240912	185800	556435690	2885	2885	2885	2885	0
139	20240912	185700	556435690	2885	2885	2885	2885	0
140	20240912	185600	556435690	2885	2885	2885	2885	0
141	20240912	185500	556435690	2885	2885	2885	2885	0
142	20240912	185400	556435690	2885	2885	2885	2885	0
143	20240912	185300	556435690	2885	2885	2885	2885	0
144	20240912	185200	556435690	2885	2885	2885	2885	0
145	20240912	185100	556435690	2885	2885	2885	2885	0
146	20240912	185000	556435690	2885	2885	2885	2885	0
147	20240912	184900	556435690	2885	2885	2885	2885	0
148	20240912	184800	556435690	2885	2885	2885	2885	0
149	20240912	184700	556435690	2885	2885	2885	2885	0
150	20240912	184600	556435690	2885	2885	2885	2885	0
151	20240912	184500	556435690	2885	2885	2885	2885	0
152	20240912	184400	556435690	2885	2885	2885	2885	7922
153	20240912	184300	556435690	2885	2885	2885	2885	0
154	20240912	184200	556435690	2885	2885	2885	2885	0
155	20240912	184100	556435690	2885	2885	2885	2885	0
156	20240912	184000	556435690	2885	2885	2885	2885	0
157	20240912	183900	556435690	2885	2885	2885	2885	0
158	20240912	183800	556435690	2885	2885	2885	2885	0
159	20240912	183700	556435690	2885	2885	2885	2885	0
160	20240912	183600	556435690	2885	2885	2885	2885	0
161	20240912	183500	556435690	2885	2885	2885	2885	0
162	20240912	183400	556435690	2885	2885	2885	2885	0
163	20240912	183300	556435690	2885	2885	2885	2885	0
164	20240912	183200	556435690	2885	2885	2885	2885	0
165	20240912	183100	556435690	2885	2885	2885	2885	0
166	20240912	183000	556435690	2885	2885	2885	2885	0
167	20240912	182900	556435690	2885	2885	2885	2885	0
168	20240912	182800	556435690	2885	2885	2885	2885	0
169	20240912	182700	556435690	2885	2885	2885	2885	0
170	20240912	182600	556435690	2885	2885	2885	2885	0
171	20240912	182500	556435690	2885	2885	2885	2885	0
172	20240912	182400	556435690	2885	2885	2885	2885	0
173	20240912	182300	556435690	2885	2885	2885	2885	0
174	20240912	182200	556435690	2885	2885	2885	2885	0
175	20240912	182100	556435690	2885	2885	2885	2885	0
176	20240912	182000	556435690	2885	2885	2885	2885	0
177	20240912	181900	556435690	2885	2885	2885	2885	0
178	20240912	181800	556435690	2885	2885	2885	2885	0
179	20240912	181700	556435690	2885	2885	2885	2885	0
180	20240912	181600	556435690	2885	2885	2885	2885	0
181	20240912	181500	556435690	2885	2885	2885	2885	0
182	20240912	181400	556435690	2885	2885	2885	2885	7922
183	20240912	181300	556435690	2885	2885	2885	2885	0
184	20240912	181200	556435690	2885	2885	2885	2885	0
185	20240912	181100	556435690	2885	2885	2885	2885	0
186	20240912	181000	556435690	2885	2885	2885	2885	0
187	20240912	180900	556435690	2885	2885	2885	2885	0
188	20240912	180800	556435690	2885	2885	2885	2885	0
189	20240912	180700	556435690	2885	2885	2885	2885	0
190	20240912	180600	556435690	2885	2885	2885	2885	0
191	20240912	180500	556435690	2885	2885	2885	2885	0
192	20240912	180400	556435690	2885	2885	2885	2885	0
193	20240912	180300	556435690	2885	2885	2885	2885	0
194	20240912	180200	556435690	2885	2885	2885	2885	0
195	20240912	180100	556435690	2885	2885	2885	2885	0
196	20240912	180000	556435690	2885	2885	2885	2885	0
197	20240912	175900	556435690	2885	2885	2885	2885	0
198	20240912	175800	556435690	2885	2885	2885	2885	0
199	20240912	175700	556435690	2885	2885	2885	2885	0
200	20240912	175600	556435690	2885	2885	2885	2885	0
201	20240912	175500	556435690	2885	2885	2885	2885	0
202	20240912	175400	556435690	2885	2885	2885	2885	0
203	20240912	175300	556435690	2885	2885	2885	2885	0
204	20240912	175200	556435690	2885	2885	2885	2885	0
205	20240912	175100	556435690	2885	2885	2885	2885	0
206	20240912	175000	556435690	2885	2885	2885	2885	0
207	20240912	174900	556435690	2885	2885	2885	2885	0
208	20240912	174800	556435690	2885	2885	2885	2885	0
209	20240912	174700	556435690	2885	2885	2885	2885	0
210	20240912	174600	556435690	2885	2885	2885	2885	0
211	20240912	174500	556435690	2885	2885	2885	2885	0
212	20240912	174400	556435690	2885	2885	2885	2885	7922
213	20240912	174300	556435690	2885	2885	2885	2885	0
214	20240912	174200	556435690	2885	2885	2885	2885	0
215	20240912	174100	556435690	2885	2885	2885	2885	0
216	20240912	174000	556435690	2885	2885	2885	2885	0
217	20240912	173900	556435690	2885	2885	2885	2885	0
218	20240912	173800	556435690	2885	2885	2885	2885	0
219	20240912	173700	556435690	2885	2885	2885	2885	0
220	20240912	173600	556435690	2885	2885	2885	2885	0
221	20240912	173500	556435690	2885	2885	2885	2885	0
222	20240912	173400	556435690	2885	2885	2885	2885	0
223	20240912	173300	556435690	2885	2885	2885	2885	0
224	20240912	173200	556435690	2885	2885	2885	2885	0
225	20240912	173100	556435690	2885	2885	2885	2885	0
226	20240912	173000	556435690	2885	2885	2885	2885	0
227	20240912	172900	556435690	2885	2885	2885	2885	0
228	20240912	172800	556435690	2885	2885	2885	2885	0
229	20240912	172700	556435690	2885	2885	2885	2885	0
230	20240912	172600	556435690	2885	2885	2885	2885	0
231	20240912	172500	556435690	2885	2885	2885	2885	0
232	20240912	172400	556435690	2885	2885	2885	2885	0
233	20240912	172300	556435690	2885	2885	2885	2885	0
234	20240912	172200	556435690	2885	2885	2885	2885	0
235	20240912	172100	556435690	2885	2885	2885	2885	0
236	20240912	172000	556435690	2885	2885	2885	2885	0
237	20240912	171900	556435690	2885	2885	2885	2885	0
238	20240912	171800	556435690	2885	2885	2885	2885	0
239	20240912	171700	556435690	2885	2885	2885	2885	0
240	20240912	171600	556435690	2885	2885	2885	2885	0
241	20240912	171500	556435690	2885	2885	2885	2885	0
242	20240912	171400	556435690	2885	2885	2885	2885	7922
243	20240912	171300	556435690	2885	2885	2885	2885	0
244	20240912	171200	556435690	2885	2885	2885	2885	0
245	20240912	171100	556435690	2885	2885	2885	2885	0
246	20240912	171000	556435690	2885	2885	2885	2885	0
247	20240912	170900	556435690	2885	2885	2885	2885	0
248	20240912	170800	556435690	2885	2885	2885	2885	0
249	20240912	170700	556435690	2885	2885	2885	2885	0
250	20240912	170600	556435690	2885	2885	2885	2885	0
251	20240912	170500	556435690	2885	2885	2885	2885	0
252	20240912	170400	556435690	2885	2885	2885	2885	0
253	20240912	170300	556435690	2885	2885	2885	2885	0
254	20240912	170200	556435690	2885	2885	2885	2885	0
255	20240912	170100	556435690	2885	2885	2885	2885	0
256	20240912	170000	556435690	2885	2885	2885	2885	0
257	20240912	165900	556435690	2885	2885	2885	2885	0
258	20240912	165800	556435690	2885	2885	2885	2885	0
259	20240912	165700	556435690	2885	2885	2885	2885	0
260	20240912	165600	556435690	2885	2885	2885	2885	0
261	20240912	165500	556435690	2885	2885	2885	2885	0
262	20240912	165400	556435690	2885	2885	2885	2885	0
263	20240912	165300	556435690	2885	2885	2885	2885	0
264	20240912	165200	556435690	2885	2885	2885	2885	0
265	20240912	165100	556435690	2885	2885	2885	2885	0
266	20240912	165000	556435690	2885	2885	2885	2885	0
267	20240912	164900	556435690	2885	2885	2885	2885	0
268	20240912	164800	556435690	2885	2885	2885	2885	0
269	20240912	164700	556435690	2885	2885	2885	2885	0
270	20240912	164600	556435690	2885	2885	2885	2885	0
271	20240912	164500	556435690	2885	2885	2885	2885	0
272	20240912	164400	556435690	2885	2885	2885	2885	7922
273	20240912	164300	556435690	2885	2885	2885	2885	0
274	20240912	164200	556435690	2885	2885	2885	2885	0
275	20240912	164100	556435690	2885	2885	2885	2885	0
276	20240912	164000	556435690	2885	2885	2885	2885	0
277	20240912	163900	556435690	2885	2885	2885	2885	0
278	20240912	163800	556435690	2885	2885	2885	2885	0
279	20240912	163700	556435690	2885	2885	2885	2885	0
280	20240912	163600	556435690	2885	2885	2885	2885	0
281	20240912	163500	556435690	2885	2885	2885	2885	0
282	20240912	163400	556435690	2885	2885	2885	2885	0
283	20240912	163300	556435690	2885	2885	2885	2885	0
284	20240912	163200	556435690	2885	2885	2885	2885	0
285	20240912	163100	556435690	2885	2885	2885	2885	0
286	20240912	163000	556435690	2885	2885	2885	2885	0
287	20240912	162900	556435690	2885	2885	2885	2885	0
288	20240912	162800	556435690	2885	2885	2885	2885	0
289	20240912	162700	556435690	2885	2885	2885	2885	0
290	20240912	162600	556435690	2885	2885	2885	2885	0
291	20240912	162500	556435690	2885	2885	2885	2885	0
292	20240912	162400	556435690	2885	2885	2885	2885	0
293	20240912	162300	556435690	2885	2885	2885	2885	0
294	20240912	162200	556435690	2885	2885	2885	2885	0
295	20240912	162100	556435690	2885	2885	2885	2885	0
296	20240912	162000	556435690	2885	2885	2885	2885	0
297	20240912	161900	556435690	2885	2885	2885	2885	0
298	20240912	161800	556435690	2885	2885	2885	2885	0
299	20240912	161700	556435690	2885	2885	2885	2885	0
300	20240912	161600	556435690	2885	2885	2885	2885	0
301	20240912	161500	556435690	2885	2885	2885	2885	0
302	20240912	161400	556435690	2885	2885	2885	2885	7922
303	20240912	161300	556435690	2885	2885	2885	2885	0
304	20240912	161200	556435690	2885	2885	2885	2885	0
305	20240912	161100	556435690	2885	2885	2885	2885	0
306	20240912	161000	556435690	2885	2885	2885	2885	0
307	20240912	160900	556435690	2885	2885	2885	2885	0
308	20240912	160800	556435690	2885	2885	2885	2885	0
309	20240912	160700	556435690	2885	2885	2885	2885	0
310	20240912	160600	556435690	2885	2885	2885	2885	0
311	20240912	160500	556435690	2885	2885	2885	2885	0
312	20240912	160400	556435690	2885	2885	2885	2885	0
313	20240912	160300	556435690	2885	2885	2885	2885	0
314	20240912	160200	556435690	2885	2885	2885	2885	0
315	20240912	160100	556435690	2885	2885	2885	2885	0
316	20240912	160000	556435690	2885	2885	2885	2885	0
317	20240912	155900	556435690	2885	2885	2885	2885	0
318	20240912	155800	556435690	2885	2885	2885	2885	0
319	20240912	155700	556435690	2885	2885	2885	2885	0
320	20240912	155600	556435690	2885	2885	2885	2885	0
321	20240912	155500	556435690	2885	2885	2885	2885	0
322	20240912	155400	556435690	2885	2885	2885	2885	0
323	20240912	155300	556435690	2885	2885	2885	2885	0
324	20240912	155200	556435690	2885	2885	2885	2885	0
325	20240912	155100	556435690	2885	2885	2885	2885	0
326	20240912	155000	556435690	2885	2885	2885	2885	0
327	20240912	154900	556435690	2885	2885	2885	2885	0
328	20240912	154800	556435690	2885	2885	2885	2885	0
329	20240912	154700	556435690	2885	2885	2885	2885	0
330	20240912	154600	556435690	2885	2885	2885	2885	0
331	20240912	154500	556435690	2885	2885	2885	2885	0
332	20240912	154400	556435690	2885	2885	2885	2885	7922
333	20240912	154300	556435690	2885	2885	2885	2885	0
334	20240912	154200	556435690	2885	2885	2885	2885	0
335	20240912	154100	556435690	2885	2885	2885	2885	0
336	20240912	154000	556435690	2885	2885	2885	2885	0
337	20240912	153900	556435690	2885	2885	2885	2885	0
338	20240912	153800	556435690	2885	2885	2885	2885	0
339	20240912	153700	556435690	2885	2885	2885	2885	0
340	20240912	153600	556435690	2885	2885	2885	2885	0
341	20240912	153500	556435690	2885	2885	2885	2885	0
342	20240912	153400	556435690	2885	2885	2885	2885	0
343	20240912	153300	556435690	2885	2885	2885	2885	0
344	20240912	153200	556435690	2885	2885	2885	2885	0
345	20240912	153100	556435690	2885	2885	2885	2885	0
346	20240912	153000	556435690	2885	2885	2885	2885	7922
347	20240912	152900	533580720	2900	2900	2900	2900	0
348	20240912	152800	533580720	2900	2900	2900	2900	0
349	20240912	152700	533580720	2900	2900	2900	2900	0
350	20240912	152600	533580720	2900	2900	2900	2900	0
351	20240912	152500	533580720	2900	2900	2900	2900	0
352	20240912	152400	533580720	2900	2900	2900	2900	0
353	20240912	152300	533580720	2900	2900	2900	2900	0
354	20240912	152200	533580720	2900	2900	2900	2900	0
355	20240912	152100	533580720	2900	2900	2900	2900	0
356	20240912	152000	533580720	2900	2900	2900	2900	0
357	20240912	151900	533580720	2900	2930	2935	2885	19922
358	20240912	151800	475630070	2930	2935	2935	2930	2580
359	20240912	151700	468058135	2935	2940	2955	2930	1157
360	20240912	151600	464664650	2945	2940	2945	2940	1251
361	20240912	151500	460981460	2940	2950	2950	2940	806
362	20240912	151400	458610070	2950	2950	2950	2950	50
363	20240912	151300	458462570	2950	2955	2955	2950	729
364	20240912	151200	456312000	2955	2955	2955	2955	0
365	20240912	151100	456312000	2955	2955	2955	2955	1
366	20240912	151000	456309045	2960	2960	2960	2960	2
367	20240912	150900	456303125	2970	2970	2970	2970	0
368	20240912	150800	456303125	2970	2970	2970	2970	8
369	20240912	150700	456279365	2975	2960	2975	2960	1503
370	20240912	150600	451807985	2960	2960	2960	2960	1
371	20240912	150500	451805025	2980	2980	2980	2980	0
372	20240912	150400	451805025	2980	2980	2980	2980	0
373	20240912	150300	451805025	2980	2980	2980	2980	0
374	20240912	150200	451805025	2980	2980	2980	2980	1408
375	20240912	150100	447609185	3000	3000	3000	3000	0
376	20240912	150000	447609185	3000	3000	3000	3000	0
377	20240912	145900	447609185	3000	2965	3000	2965	3753
378	20240912	145800	436424750	2945	2945	2945	2945	500
379	20240912	145700	434952250	2945	2945	2945	2945	0
380	20240912	145600	434952250	2945	2945	2945	2945	0
381	20240912	145500	434952250	2945	2945	2945	2945	20
382	20240912	145400	434893350	2945	2945	2945	2945	0
383	20240912	145300	434893350	2945	2945	2945	2945	0
384	20240912	145200	434893350	2945	2945	2945	2945	1
385	20240912	145100	434890405	2970	2970	2970	2970	100
386	20240912	145000	434593405	2960	2940	2960	2940	1196
387	20240912	144900	431065560	2920	2920	2920	2920	1
388	20240912	144800	431062640	2920	2920	2920	2920	0
389	20240912	144700	431062640	2920	2920	2920	2920	0
390	20240912	144600	431062640	2920	2920	2920	2920	0
391	20240912	144500	431062640	2920	2925	2925	2920	350
392	20240912	144400	430040140	2935	2935	2935	2935	0
393	20240912	144300	430040140	2935	2935	2935	2935	0
394	20240912	144200	430040140	2935	2935	2935	2935	0
395	20240912	144100	430040140	2935	2920	2935	2905	324
396	20240912	144000	429094730	2910	2915	2915	2910	200
397	20240912	143900	428512540	2915	2910	2940	2910	1780
398	20240912	143800	423289720	2910	2910	2910	2910	300
399	20240912	143700	422416720	2905	2910	2910	2905	200
400	20240912	143600	421835665	2910	2910	2910	2910	215
401	20240912	143500	421210015	2905	2905	2905	2905	0
402	20240912	143400	421210015	2905	2925	2925	2905	3
403	20240912	143300	421201260	2905	2905	2905	2905	0
404	20240912	143200	421201260	2905	2905	2905	2905	0
405	20240912	143100	421201260	2905	2905	2905	2905	1
406	20240912	143000	421198355	2920	2920	2920	2920	0
407	20240912	142900	421198355	2920	2920	2920	2920	0
408	20240912	142800	421198355	2920	2920	2920	2920	82
409	20240912	142700	420958915	2905	2905	2905	2905	18
410	20240912	142600	420906625	2905	2905	2905	2905	0
411	20240912	142500	420906625	2905	2905	2905	2905	0
412	20240912	142400	420906625	2905	2905	2905	2905	39
413	20240912	142300	420793330	2905	2905	2905	2905	1
414	20240912	142200	420790425	2905	2905	2905	2905	0
415	20240912	142100	420790425	2905	2905	2905	2905	766
416	20240912	142000	418565195	2900	2920	2920	2900	500
417	20240912	141900	417112130	2920	2920	2920	2920	0
418	20240912	141800	417112130	2920	2920	2920	2920	70
419	20240912	141700	416907730	2920	2920	2920	2920	3
420	20240912	141600	416898970	2940	2940	2940	2940	29
421	20240912	141500	416813710	2940	2940	2940	2940	22
422	20240912	141400	416749030	2940	2940	2940	2940	2
423	20240912	141300	416743150	2940	2940	2940	2940	23
424	20240912	141200	416675530	2945	2940	2945	2940	40
425	20240912	141100	416557925	2905	2905	2905	2905	0
426	20240912	141000	416557925	2905	2905	2905	2905	0
427	20240912	140900	416557925	2905	2950	2950	2890	1014
428	20240912	140800	413610630	2960	2960	2960	2960	5
429	20240912	140700	413595830	2960	2960	2960	2960	3
430	20240912	140600	413586950	2960	2960	2960	2960	0
431	20240912	140500	413586950	2960	2960	2960	2960	0
432	20240912	140400	413586950	2960	2960	2960	2960	0
433	20240912	140300	413586950	2960	2960	2960	2960	0
434	20240912	140200	413586950	2960	2960	2960	2960	0
435	20240912	140100	413586950	2960	2960	2960	2960	0
436	20240912	140000	413586950	2960	2960	2960	2960	0
437	20240912	135900	413586950	2960	2960	2960	2960	0
438	20240912	135800	413586950	2960	2930	2960	2920	1955
439	20240912	135700	407817040	2950	2945	2950	2945	871
440	20240912	135600	405247840	2945	2945	2945	2945	2
441	20240912	135500	405241950	2945	2945	2945	2945	0
442	20240912	135400	405241950	2945	2945	2945	2945	0
443	20240912	135300	405241950	2945	2945	2945	2945	0
444	20240912	135200	405241950	2945	2945	2945	2945	0
445	20240912	135100	405241950	2945	2945	2945	2945	0
446	20240912	135000	405241950	2945	2945	2945	2945	0
447	20240912	134900	405241950	2945	2945	2945	2945	613
448	20240912	134800	403436665	2920	2930	2930	2920	204
449	20240912	134700	402840920	2930	2930	2930	2930	45
450	20240912	134600	402709070	2940	2940	2940	2940	4
451	20240912	134500	402697310	2940	2940	2940	2940	0
452	20240912	134400	402697310	2940	2935	2940	2935	292
453	20240912	134300	401839045	2945	2945	2945	2945	3
454	20240912	134200	401830210	2945	2935	2945	2935	147
455	20240912	134100	401397770	2935	2915	2935	2915	512
456	20240912	134000	399897440	2900	2900	2900	2900	0
457	20240912	133900	399897440	2900	2900	2900	2900	0
458	20240912	133800	399897440	2900	2900	2900	2900	0
459	20240912	133700	399897440	2900	2900	2900	2900	0
460	20240912	133600	399897440	2900	2900	2900	2900	0
461	20240912	133500	399897440	2900	2900	2900	2900	0
462	20240912	133400	399897440	2900	2895	2900	2895	432
463	20240912	133300	398645800	2890	2895	2895	2890	592
464	20240912	133200	396934870	2895	2895	2895	2895	0
465	20240912	133100	396934870	2895	2930	2930	2895	3343
466	20240912	133000	387193850	2925	2950	2950	2915	3157
467	20240912	132900	377959685	2950	2950	2950	2950	0
468	20240912	132800	377959685	2950	2965	2965	2950	1000
469	20240912	132700	375006445	2960	2960	2960	2960	0
470	20240912	132600	375006445	2960	2960	2960	2960	0
471	20240912	132500	375006445	2960	2960	2960	2960	0
472	20240912	132400	375006445	2960	2970	2970	2960	1500
473	20240912	132300	370557560	2970	2970	2970	2970	0
474	20240912	132200	370557560	2970	2980	2980	2970	2
475	20240912	132100	370551610	2980	2980	2980	2980	0
476	20240912	132000	370551610	2980	2980	2980	2980	50
477	20240912	131900	370402610	2970	2970	2970	2970	0
478	20240912	131800	370402610	2970	2980	2980	2970	5
479	20240912	131700	370387725	2965	2965	2965	2965	0
480	20240912	131600	370387725	2965	2965	2965	2965	0
481	20240912	131500	370387725	2965	2965	2965	2965	0
482	20240912	131400	370387725	2965	2965	2965	2965	0
483	20240912	131300	370387725	2965	2980	2980	2965	2
484	20240912	131200	370381780	2980	2980	2980	2980	0
485	20240912	131100	370381780	2980	2980	2980	2980	0
486	20240912	131000	370381780	2980	2980	2980	2980	102
487	20240912	130900	370077820	2980	2965	2980	2965	7
488	20240912	130800	370057020	2980	2980	2980	2980	0
489	20240912	130700	370057020	2980	2980	2980	2980	0
490	20240912	130600	370057020	2980	2965	2980	2965	8
491	20240912	130500	370033240	2965	2975	2975	2965	277
492	20240912	130400	369209305	2975	2975	2975	2975	1
493	20240912	130300	369206330	2970	2970	2970	2970	574
494	20240912	130200	367501550	2965	2965	2965	2965	0
495	20240912	130100	367501550	2965	2965	2965	2965	0
496	20240912	130000	367501550	2965	2965	2965	2965	0
497	20240912	125900	367501550	2965	2965	2965	2965	0
498	20240912	125800	367501550	2965	2965	2965	2965	0
499	20240912	125700	367501550	2965	2965	2965	2965	0
500	20240912	125600	367501550	2965	2965	2965	2965	0
501	20240912	125500	367501550	2965	2965	2965	2965	0
502	20240912	125400	367501550	2965	2965	2965	2965	0
503	20240912	125300	367501550	2965	2965	2965	2965	0
504	20240912	125200	367501550	2965	2965	2965	2965	0
505	20240912	125100	367501550	2965	2965	2965	2965	0
506	20240912	125000	367501550	2965	2965	2965	2965	50
507	20240912	124900	367353300	2965	2955	2965	2955	1500
508	20240912	124800	362910800	2960	2965	2965	2960	19
509	20240912	124700	362854550	2970	2970	2970	2970	28
510	20240912	124600	362771390	2970	2970	2970	2970	0
511	20240912	124500	362771390	2970	2970	2970	2970	0
512	20240912	124400	362771390	2970	2970	2970	2970	0
513	20240912	124300	362771390	2970	2970	2970	2970	0
514	20240912	124200	362771390	2970	3000	3000	2970	2
515	20240912	124100	362765420	3000	2990	3000	2980	521
516	20240912	124000	361204365	2990	2970	2990	2970	295
517	20240912	123900	360323315	2970	2970	2970	2970	0
518	20240912	123800	360323315	2970	2970	2975	2970	935
519	20240912	123700	357546315	2970	2990	2990	2970	5
520	20240912	123600	357531385	2970	2970	2970	2970	0
521	20240912	123500	357531385	2970	2970	2970	2970	1
522	20240912	123400	357528415	2970	2975	2975	2970	32
523	20240912	123300	357433250	2975	2975	2995	2970	533
524	20240912	123200	355837885	2980	2980	2980	2980	1080
525	20240912	123100	352619485	2995	2980	2995	2980	2166
526	20240912	123000	346147395	2990	2980	2990	2980	1000
527	20240912	122900	343160605	2980	2970	2980	2970	1963
528	20240912	122800	337316620	2970	2950	2970	2950	655
529	20240912	122700	335384290	2950	2950	2950	2950	0
530	20240912	122600	335384290	2950	2950	2950	2950	9
531	20240912	122500	335357740	2950	2925	2950	2925	5488
532	20240912	122400	319203045	2920	2915	2920	2915	1778
533	20240912	122300	314015755	2910	2910	2910	2910	100
534	20240912	122200	313724755	2905	2905	2905	2905	11
535	20240912	122100	313692800	2905	2900	2905	2900	207
536	20240912	122000	313092305	2905	2905	2905	2905	0
537	20240912	121900	313092305	2905	2905	2905	2905	0
538	20240912	121800	313092305	2905	2905	2905	2905	2
539	20240912	121700	313086495	2910	2910	2910	2910	0
540	20240912	121600	313086495	2910	2910	2910	2910	400
541	20240912	121500	311922495	2910	2910	2910	2910	1
542	20240912	121400	311919585	2890	2890	2890	2870	5168
543	20240912	121300	297066915	2925	2905	2925	2870	10001
544	20240912	121200	268292535	2900	2900	2900	2900	0
545	20240912	121100	268292535	2900	2900	2900	2900	0
546	20240912	121000	268292535	2900	2900	2900	2900	0
547	20240912	120900	268292535	2900	2900	2900	2900	0
548	20240912	120800	268292535	2900	2900	2900	2900	0
549	20240912	120700	268292535	2900	2900	2900	2900	0
550	20240912	120600	268292535	2900	2900	2900	2900	0
551	20240912	120500	268292535	2900	2900	2900	2900	658
552	20240912	120400	266384335	2900	2900	2900	2900	0
553	20240912	120300	266384335	2900	2900	2900	2900	0
554	20240912	120200	266384335	2900	2925	2925	2900	3
555	20240912	120100	266375585	2900	2900	2900	2900	0
556	20240912	120000	266375585	2900	2900	2900	2900	0
557	20240912	115900	266375585	2900	2900	2900	2900	0
558	20240912	115800	266375585	2900	2900	2900	2900	0
559	20240912	115700	266375585	2900	2900	2900	2900	0
560	20240912	115600	266375585	2900	2905	2905	2900	2212
561	20240912	115500	259959710	2905	2905	2905	2905	0
562	20240912	115400	259959710	2905	2905	2905	2905	0
563	20240912	115300	259959710	2905	2905	2905	2905	61
564	20240912	115200	259782505	2905	2935	2935	2905	3
565	20240912	115100	259773760	2935	2925	2935	2900	1331
566	20240912	115000	255891435	2925	2925	2925	2925	96
567	20240912	114900	255610635	2925	2925	2925	2925	0
568	20240912	114800	255610635	2925	2925	2925	2925	0
569	20240912	114700	255610635	2925	2925	2925	2925	0
570	20240912	114600	255610635	2925	2925	2925	2925	0
571	20240912	114500	255610635	2925	2925	2925	2925	0
572	20240912	114400	255610635	2925	2925	2925	2925	0
573	20240912	114300	255610635	2925	2925	2925	2925	0
574	20240912	114200	255610635	2925	2925	2925	2925	0
575	20240912	114100	255610635	2925	2925	2925	2925	0
576	20240912	114000	255610635	2925	2925	2925	2925	0
577	20240912	113900	255610635	2925	2925	2925	2925	115
578	20240912	113800	255274260	2925	2925	2925	2925	0
579	20240912	113700	255274260	2925	2925	2925	2925	0
580	20240912	113600	255274260	2925	2945	2945	2925	2
581	20240912	113500	255268390	2945	2945	2945	2945	0
582	20240912	113400	255268390	2945	2925	2945	2925	5
583	20240912	113300	255253685	2925	2925	2925	2925	3
584	20240912	113200	255244910	2945	2945	2945	2945	0
585	20240912	113100	255244910	2945	2945	2945	2945	0
586	20240912	113000	255244910	2945	2945	2945	2945	4
587	20240912	112900	255233130	2945	2945	2945	2945	11
588	20240912	112800	255200735	2945	2935	2945	2935	611
589	20240912	112700	253401810	2935	2915	2935	2915	4688
590	20240912	112600	239701530	2900	2900	2900	2900	0
591	20240912	112500	239701530	2900	2915	2915	2900	739
592	20240912	112400	237558415	2900	2900	2900	2900	0
593	20240912	112300	237558415	2900	2900	2900	2900	0
594	20240912	112200	237558415	2900	2900	2900	2900	0
595	20240912	112100	237558415	2900	2900	2900	2900	0
596	20240912	112000	237558415	2900	2900	2900	2900	0
597	20240912	111900	237558415	2900	2900	2900	2900	0
598	20240912	111800	237558415	2900	2900	2900	2900	0
599	20240912	111700	237558415	2900	2900	2900	2900	0
600	20240912	111600	237558415	2900	2900	2900	2900	0
601	20240912	111500	237558415	2900	2900	2900	2900	0
602	20240912	111400	237558415	2900	2900	2900	2900	1080
603	20240912	111300	234426415	2905	2910	2910	2905	1661
604	20240912	111200	229598860	2910	2910	2910	2910	0
605	20240912	111100	229598860	2910	2910	2910	2910	0
606	20240912	111000	229598860	2910	2910	2910	2910	0
607	20240912	110900	229598860	2910	2915	2915	2910	270
608	20240912	110800	228813155	2920	2920	2920	2920	0
609	20240912	110700	228813155	2920	2920	2920	2920	0
610	20240912	110600	228813155	2920	2920	2920	2920	1
611	20240912	110500	228810235	2920	2920	2920	2920	20
612	20240912	110400	228751835	2910	2910	2910	2910	0
613	20240912	110300	228751835	2910	2910	2910	2910	50
614	20240912	110200	228606335	2910	2910	2910	2910	0
615	20240912	110100	228606335	2910	2910	2910	2910	200
616	20240912	110000	228024335	2910	2910	2910	2910	191
617	20240912	105900	227468525	2910	2910	2910	2910	1
618	20240912	105800	227465615	2920	2915	2920	2915	178
619	20240912	105700	226946240	2920	2920	2920	2920	87
620	20240912	105600	226692200	2925	2925	2925	2925	4
621	20240912	105500	226680500	2920	2920	2920	2920	293
622	20240912	105400	225824940	2925	2925	2925	2925	54
623	20240912	105300	225666990	2920	2920	2920	2920	93
624	20240912	105200	225395430	2925	2925	2925	2925	0
625	20240912	105100	225395430	2925	2925	2925	2925	148
626	20240912	105000	224962530	2925	2925	2925	2925	0
627	20240912	104900	224962530	2925	2925	2925	2925	0
628	20240912	104800	224962530	2925	2935	2935	2925	12
629	20240912	104700	224927325	2935	2930	2935	2930	38
630	20240912	104600	224815820	2925	2925	2925	2925	0
631	20240912	104500	224815820	2925	2925	2925	2925	150
632	20240912	104400	224377070	2925	2930	2930	2925	4
633	20240912	104300	224365355	2930	2930	2930	2930	0
634	20240912	104200	224365355	2930	2930	2930	2930	7
635	20240912	104100	224344845	2925	2925	2925	2925	30
636	20240912	104000	224257095	2925	2925	2925	2925	0
637	20240912	103900	224257095	2925	2930	2930	2925	41
638	20240912	103800	224136970	2930	2930	2930	2930	0
639	20240912	103700	224136970	2930	2930	2930	2930	0
640	20240912	103600	224136970	2930	2940	2940	2930	2
641	20240912	103500	224131100	2935	2935	2935	2935	51
642	20240912	103400	223981415	2935	2940	2940	2935	116
643	20240912	103300	223640570	2935	2940	2940	2935	3
644	20240912	103200	223631755	2940	2940	2940	2935	14
645	20240912	103100	223590600	2940	2925	2940	2925	910
646	20240912	103000	220923605	2910	2910	2910	2910	0
647	20240912	102900	220923605	2910	2910	2910	2910	90
648	20240912	102800	220661705	2910	2910	2910	2910	0
649	20240912	102700	220661705	2910	2925	2925	2910	3
650	20240912	102600	220652945	2900	2900	2900	2900	0
651	20240912	102500	220652945	2900	2900	2900	2900	0
652	20240912	102400	220652945	2900	2900	2925	2900	314
653	20240912	102300	219742320	2905	2930	2930	2905	90
654	20240912	102200	219480845	2925	2925	2925	2925	200
655	20240912	102100	218895845	2930	2935	2935	2930	160
656	20240912	102000	218427040	2930	2935	2935	2930	301
657	20240912	101900	217544650	2930	2925	2935	2925	617
658	20240912	101800	215736620	2890	2930	2930	2890	35
659	20240912	101700	215635430	2930	2870	2930	2865	14171
660	20240912	101600	174506550	2870	2870	2870	2870	0
661	20240912	101500	174506550	2870	2875	2875	2870	321
662	20240912	101400	173585250	2870	2870	2870	2870	0
663	20240912	101300	173585250	2870	2870	2870	2870	702
664	20240912	101200	171570510	2870	2870	2870	2870	0
665	20240912	101100	171570510	2870	2870	2870	2870	0
666	20240912	101000	171570510	2870	2885	2885	2870	16
667	20240912	100900	171524365	2885	2885	2885	2885	5
668	20240912	100800	171509940	2885	2880	2885	2875	12
669	20240912	100700	171475355	2885	2865	2885	2865	2183
670	20240912	100600	165205840	2865	2860	2865	2855	734
671	20240912	100500	163106475	2855	2860	2860	2855	23
672	20240912	100400	163040700	2870	2870	2870	2865	27
673	20240912	100300	162963300	2870	2875	2875	2870	160
674	20240912	100200	162504095	2875	2865	2875	2845	229
675	20240912	100100	161851880	2865	2865	2865	2850	1109
676	20240912	100000	158691095	2865	2850	2865	2850	412
677	20240912	095900	157515215	2865	2865	2865	2850	349
678	20240912	095800	156519795	2865	2855	2885	2845	2322
679	20240912	095700	149901000	2855	2845	2885	2845	1009
680	20240912	095600	147019905	2870	2875	2875	2835	5422
681	20240912	095500	131528155	2875	2880	2880	2875	1092
682	20240912	095400	128384345	2880	2880	2880	2880	781
683	20240912	095300	126135065	2880	2900	2900	2880	500
684	20240912	095200	124691510	2895	2900	2900	2895	30
685	20240912	095100	124604645	2900	2900	2900	2900	0
686	20240912	095000	124604645	2900	2900	2900	2900	5
687	20240912	094900	124590145	2910	2910	2910	2910	1
688	20240912	094800	124587235	2910	2910	2910	2910	5
689	20240912	094700	124572685	2915	2895	2915	2895	54
690	20240912	094600	124416275	2910	2910	2910	2910	500
691	20240912	094500	122961275	2910	2890	2910	2890	131
692	20240912	094400	122582665	2890	2895	2895	2890	442
693	20240912	094300	121304725	2895	2900	2900	2895	100
694	20240912	094200	121015220	2895	2910	2910	2895	100
695	20240912	094100	120725120	2910	2910	2910	2910	250
696	20240912	094000	119997620	2910	2910	2910	2885	2293
697	20240912	093900	113353610	2905	2900	2910	2900	516
698	20240912	093800	111854310	2905	2895	2905	2875	663
699	20240912	093700	109931670	2875	2890	2900	2865	1814
700	20240912	093600	104723900	2865	2920	2930	2860	5821
701	20240912	093500	87881740	2910	2920	2920	2910	1002
702	20240912	093400	84965110	2910	2915	2920	2910	449
703	20240912	093300	83656340	2950	2950	2950	2950	0
704	20240912	093200	83656340	2950	2920	2950	2915	342
705	20240912	093100	82659205	2955	2950	2955	2905	10566
706	20240912	093000	51790155	2955	2955	2955	2955	321
707	20240912	092900	50841600	2955	2955	2955	2955	5
708	20240912	092800	50826825	2955	2955	2955	2955	200
709	20240912	092700	50235825	2955	2955	2955	2955	0
710	20240912	092600	50235825	2955	2970	2990	2920	1402
711	20240912	092500	46114385	2975	2995	2995	2975	6
712	20240912	092400	46096495	2995	2970	2995	2970	463
713	20240912	092300	44721285	2970	2975	2975	2970	395
714	20240912	092200	43547500	2975	2995	2995	2975	310
715	20240912	092100	42624910	2995	2995	2995	2995	1000
716	20240912	092000	39629910	3000	3000	3000	3000	0
717	20240912	091900	39629910	3000	3000	3000	3000	0
718	20240912	091800	39629910	3000	3000	3000	3000	570
719	20240912	091700	37919910	2970	2970	2970	2970	100
720	20240912	091600	37622910	2975	2970	2975	2970	125
721	20240912	091500	37251560	2975	2990	2990	2965	317
722	20240912	091400	36307195	3000	3000	3000	3000	250
723	20240912	091300	35557195	3000	3030	3030	3000	172
724	20240912	091200	35039255	3035	3035	3035	3035	50
725	20240912	091100	34887505	3035	3035	3035	3035	50
726	20240912	091000	34735755	3035	3035	3035	3035	1
727	20240912	090900	34732720	3000	3000	3000	3000	0
728	20240912	090800	34732720	3000	3000	3000	3000	500
729	20240912	090700	33232720	3000	3000	3000	3000	13
730	20240912	090600	33193720	3000	3000	3000	3000	500
731	20240912	090500	31693720	3040	3045	3045	3040	883
732	20240912	090400	29006650	3045	3040	3045	3040	1417
733	20240912	090300	24692970	3045	3045	3045	3045	0
734	20240912	090200	24692970	3045	3045	3045	3045	501
735	20240912	090100	23167425	3045	3045	3045	3040	1035
736	20240912	090000	20016000	3000	3000	3000	3000	6672