KissMeData/140070/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	201800	122692505	2920	2920	2920	2920	85
3	20240906	201700	122692505	2920	2920	2920	2920	0
4	20240906	201600	122692505	2920	2920	2920	2920	0
5	20240906	201500	122692505	2920	2920	2920	2920	0
6	20240906	201400	122692505	2920	2920	2920	2920	0
7	20240906	201300	122692505	2920	2920	2920	2920	0
8	20240906	201200	122692505	2920	2920	2920	2920	0
9	20240906	201100	122692505	2920	2920	2920	2920	0
10	20240906	201000	122692505	2920	2920	2920	2920	0
11	20240906	200900	122692505	2920	2920	2920	2920	0
12	20240906	200800	122692505	2920	2920	2920	2920	0
13	20240906	200700	122692505	2920	2920	2920	2920	0
14	20240906	200600	122692505	2920	2920	2920	2920	0
15	20240906	200500	122692505	2920	2920	2920	2920	0
16	20240906	200400	122692505	2920	2920	2920	2920	0
17	20240906	200300	122692505	2920	2920	2920	2920	0
18	20240906	200200	122692505	2920	2920	2920	2920	0
19	20240906	200100	122692505	2920	2920	2920	2920	0
20	20240906	200000	122692505	2920	2920	2920	2920	0
21	20240906	195900	122692505	2920	2920	2920	2920	0
22	20240906	195800	122692505	2920	2920	2920	2920	0
23	20240906	195700	122692505	2920	2920	2920	2920	0
24	20240906	195600	122692505	2920	2920	2920	2920	0
25	20240906	195500	122692505	2920	2920	2920	2920	0
26	20240906	195400	122692505	2920	2920	2920	2920	0
27	20240906	195300	122692505	2920	2920	2920	2920	0
28	20240906	195200	122692505	2920	2920	2920	2920	0
29	20240906	195100	122692505	2920	2920	2920	2920	0
30	20240906	195000	122692505	2920	2920	2920	2920	0
31	20240906	194900	122692505	2920	2920	2920	2920	0
32	20240906	194800	122692505	2920	2920	2920	2920	85
33	20240906	194700	122692505	2920	2920	2920	2920	0
34	20240906	194600	122692505	2920	2920	2920	2920	0
35	20240906	194500	122692505	2920	2920	2920	2920	0
36	20240906	194400	122692505	2920	2920	2920	2920	0
37	20240906	194300	122692505	2920	2920	2920	2920	0
38	20240906	194200	122692505	2920	2920	2920	2920	0
39	20240906	194100	122692505	2920	2920	2920	2920	0
40	20240906	194000	122692505	2920	2920	2920	2920	0
41	20240906	193900	122692505	2920	2920	2920	2920	0
42	20240906	193800	122692505	2920	2920	2920	2920	0
43	20240906	193700	122692505	2920	2920	2920	2920	0
44	20240906	193600	122692505	2920	2920	2920	2920	0
45	20240906	193500	122692505	2920	2920	2920	2920	0
46	20240906	193400	122692505	2920	2920	2920	2920	0
47	20240906	193300	122692505	2920	2920	2920	2920	0
48	20240906	193200	122692505	2920	2920	2920	2920	0
49	20240906	193100	122692505	2920	2920	2920	2920	0
50	20240906	193000	122692505	2920	2920	2920	2920	0
51	20240906	192900	122692505	2920	2920	2920	2920	0
52	20240906	192800	122692505	2920	2920	2920	2920	0
53	20240906	192700	122692505	2920	2920	2920	2920	0
54	20240906	192600	122692505	2920	2920	2920	2920	0
55	20240906	192500	122692505	2920	2920	2920	2920	0
56	20240906	192400	122692505	2920	2920	2920	2920	0
57	20240906	192300	122692505	2920	2920	2920	2920	0
58	20240906	192200	122692505	2920	2920	2920	2920	0
59	20240906	192100	122692505	2920	2920	2920	2920	0
60	20240906	192000	122692505	2920	2920	2920	2920	0
61	20240906	191900	122692505	2920	2920	2920	2920	0
62	20240906	191800	122692505	2920	2920	2920	2920	85
63	20240906	191700	122692505	2920	2920	2920	2920	0
64	20240906	191600	122692505	2920	2920	2920	2920	0
65	20240906	191500	122692505	2920	2920	2920	2920	0
66	20240906	191400	122692505	2920	2920	2920	2920	0
67	20240906	191300	122692505	2920	2920	2920	2920	0
68	20240906	191200	122692505	2920	2920	2920	2920	0
69	20240906	191100	122692505	2920	2920	2920	2920	0
70	20240906	191000	122692505	2920	2920	2920	2920	0
71	20240906	190900	122692505	2920	2920	2920	2920	0
72	20240906	190800	122692505	2920	2920	2920	2920	0
73	20240906	190700	122692505	2920	2920	2920	2920	0
74	20240906	190600	122692505	2920	2920	2920	2920	0
75	20240906	190500	122692505	2920	2920	2920	2920	0
76	20240906	190400	122692505	2920	2920	2920	2920	0
77	20240906	190300	122692505	2920	2920	2920	2920	0
78	20240906	190200	122692505	2920	2920	2920	2920	0
79	20240906	190100	122692505	2920	2920	2920	2920	0
80	20240906	190000	122692505	2920	2920	2920	2920	0
81	20240906	185900	122692505	2920	2920	2920	2920	0
82	20240906	185800	122692505	2920	2920	2920	2920	0
83	20240906	185700	122692505	2920	2920	2920	2920	0
84	20240906	185600	122692505	2920	2920	2920	2920	0
85	20240906	185500	122692505	2920	2920	2920	2920	0
86	20240906	185400	122692505	2920	2920	2920	2920	0
87	20240906	185300	122692505	2920	2920	2920	2920	0
88	20240906	185200	122692505	2920	2920	2920	2920	0
89	20240906	185100	122692505	2920	2920	2920	2920	0
90	20240906	185000	122692505	2920	2920	2920	2920	0
91	20240906	184900	122692505	2920	2920	2920	2920	0
92	20240906	184800	122692505	2920	2920	2920	2920	85
93	20240906	184700	122692505	2920	2920	2920	2920	0
94	20240906	184600	122692505	2920	2920	2920	2920	0
95	20240906	184500	122692505	2920	2920	2920	2920	0
96	20240906	184400	122692505	2920	2920	2920	2920	0
97	20240906	184300	122692505	2920	2920	2920	2920	0
98	20240906	184200	122692505	2920	2920	2920	2920	0
99	20240906	184100	122692505	2920	2920	2920	2920	0
100	20240906	184000	122692505	2920	2920	2920	2920	0
101	20240906	183900	122692505	2920	2920	2920	2920	0
102	20240906	183800	122692505	2920	2920	2920	2920	0
103	20240906	183700	122692505	2920	2920	2920	2920	0
104	20240906	183600	122692505	2920	2920	2920	2920	0
105	20240906	183500	122692505	2920	2920	2920	2920	0
106	20240906	183400	122692505	2920	2920	2920	2920	0
107	20240906	183300	122692505	2920	2920	2920	2920	0
108	20240906	183200	122692505	2920	2920	2920	2920	0
109	20240906	183100	122692505	2920	2920	2920	2920	0
110	20240906	183000	122692505	2920	2920	2920	2920	0
111	20240906	182900	122692505	2920	2920	2920	2920	0
112	20240906	182800	122692505	2920	2920	2920	2920	0
113	20240906	182700	122692505	2920	2920	2920	2920	0
114	20240906	182600	122692505	2920	2920	2920	2920	0
115	20240906	182500	122692505	2920	2920	2920	2920	0
116	20240906	182400	122692505	2920	2920	2920	2920	0
117	20240906	182300	122692505	2920	2920	2920	2920	0
118	20240906	182200	122692505	2920	2920	2920	2920	0
119	20240906	182100	122692505	2920	2920	2920	2920	0
120	20240906	182000	122692505	2920	2920	2920	2920	0
121	20240906	181900	122692505	2920	2920	2920	2920	0
122	20240906	181800	122692505	2920	2920	2920	2920	85
123	20240906	181700	122692505	2920	2920	2920	2920	0
124	20240906	181600	122692505	2920	2920	2920	2920	0
125	20240906	181500	122692505	2920	2920	2920	2920	0
126	20240906	181400	122692505	2920	2920	2920	2920	0
127	20240906	181300	122692505	2920	2920	2920	2920	0
128	20240906	181200	122692505	2920	2920	2920	2920	0
129	20240906	181100	122692505	2920	2920	2920	2920	0
130	20240906	181000	122692505	2920	2920	2920	2920	0
131	20240906	180900	122692505	2920	2920	2920	2920	0
132	20240906	180800	122692505	2920	2920	2920	2920	0
133	20240906	180700	122692505	2920	2920	2920	2920	0
134	20240906	180600	122692505	2920	2920	2920	2920	0
135	20240906	180500	122692505	2920	2920	2920	2920	0
136	20240906	180400	122692505	2920	2920	2920	2920	0
137	20240906	180300	122692505	2920	2920	2920	2920	0
138	20240906	180200	122692505	2920	2920	2920	2920	0
139	20240906	180100	122692505	2920	2920	2920	2920	0
140	20240906	180000	122692505	2920	2920	2920	2920	0
141	20240906	175900	122692505	2920	2920	2920	2920	0
142	20240906	175800	122692505	2920	2920	2920	2920	0
143	20240906	175700	122692505	2920	2920	2920	2920	0
144	20240906	175600	122692505	2920	2920	2920	2920	0
145	20240906	175500	122692505	2920	2920	2920	2920	0
146	20240906	175400	122692505	2920	2920	2920	2920	0
147	20240906	175300	122692505	2920	2920	2920	2920	0
148	20240906	175200	122692505	2920	2920	2920	2920	0
149	20240906	175100	122692505	2920	2920	2920	2920	0
150	20240906	175000	122692505	2920	2920	2920	2920	0
151	20240906	174900	122692505	2920	2920	2920	2920	0
152	20240906	174800	122692505	2920	2920	2920	2920	85
153	20240906	174700	122692505	2920	2920	2920	2920	0
154	20240906	174600	122692505	2920	2920	2920	2920	0
155	20240906	174500	122692505	2920	2920	2920	2920	0
156	20240906	174400	122692505	2920	2920	2920	2920	0
157	20240906	174300	122692505	2920	2920	2920	2920	0
158	20240906	174200	122692505	2920	2920	2920	2920	0
159	20240906	174100	122692505	2920	2920	2920	2920	0
160	20240906	174000	122692505	2920	2920	2920	2920	0
161	20240906	173900	122692505	2920	2920	2920	2920	0
162	20240906	173800	122692505	2920	2920	2920	2920	0
163	20240906	173700	122692505	2920	2920	2920	2920	0
164	20240906	173600	122692505	2920	2920	2920	2920	0
165	20240906	173500	122692505	2920	2920	2920	2920	0
166	20240906	173400	122692505	2920	2920	2920	2920	0
167	20240906	173300	122692505	2920	2920	2920	2920	0
168	20240906	173200	122692505	2920	2920	2920	2920	0
169	20240906	173100	122692505	2920	2920	2920	2920	0
170	20240906	173000	122692505	2920	2920	2920	2920	0
171	20240906	172900	122692505	2920	2920	2920	2920	0
172	20240906	172800	122692505	2920	2920	2920	2920	0
173	20240906	172700	122692505	2920	2920	2920	2920	0
174	20240906	172600	122692505	2920	2920	2920	2920	0
175	20240906	172500	122692505	2920	2920	2920	2920	0
176	20240906	172400	122692505	2920	2920	2920	2920	0
177	20240906	172300	122692505	2920	2920	2920	2920	0
178	20240906	172200	122692505	2920	2920	2920	2920	0
179	20240906	172100	122692505	2920	2920	2920	2920	0
180	20240906	172000	122692505	2920	2920	2920	2920	0
181	20240906	171900	122692505	2920	2920	2920	2920	0
182	20240906	171800	122692505	2920	2920	2920	2920	85
183	20240906	171700	122692505	2920	2920	2920	2920	0
184	20240906	171600	122692505	2920	2920	2920	2920	0
185	20240906	171500	122692505	2920	2920	2920	2920	0
186	20240906	171400	122692505	2920	2920	2920	2920	0
187	20240906	171300	122692505	2920	2920	2920	2920	0
188	20240906	171200	122692505	2920	2920	2920	2920	0
189	20240906	171100	122692505	2920	2920	2920	2920	0
190	20240906	171000	122692505	2920	2920	2920	2920	0
191	20240906	170900	122692505	2920	2920	2920	2920	0
192	20240906	170800	122692505	2920	2920	2920	2920	0
193	20240906	170700	122692505	2920	2920	2920	2920	0
194	20240906	170600	122692505	2920	2920	2920	2920	0
195	20240906	170500	122692505	2920	2920	2920	2920	0
196	20240906	170400	122692505	2920	2920	2920	2920	0
197	20240906	170300	122692505	2920	2920	2920	2920	0
198	20240906	170200	122692505	2920	2920	2920	2920	0
199	20240906	170100	122692505	2920	2920	2920	2920	0
200	20240906	170000	122692505	2920	2920	2920	2920	0
201	20240906	165900	122692505	2920	2920	2920	2920	0
202	20240906	165800	122692505	2920	2920	2920	2920	0
203	20240906	165700	122692505	2920	2920	2920	2920	0
204	20240906	165600	122692505	2920	2920	2920	2920	0
205	20240906	165500	122692505	2920	2920	2920	2920	0
206	20240906	165400	122692505	2920	2920	2920	2920	0
207	20240906	165300	122692505	2920	2920	2920	2920	0
208	20240906	165200	122692505	2920	2920	2920	2920	0
209	20240906	165100	122692505	2920	2920	2920	2920	0
210	20240906	165000	122692505	2920	2920	2920	2920	0
211	20240906	164900	122692505	2920	2920	2920	2920	0
212	20240906	164800	122692505	2920	2920	2920	2920	85
213	20240906	164700	122692505	2920	2920	2920	2920	0
214	20240906	164600	122692505	2920	2920	2920	2920	0
215	20240906	164500	122692505	2920	2920	2920	2920	0
216	20240906	164400	122692505	2920	2920	2920	2920	0
217	20240906	164300	122692505	2920	2920	2920	2920	0
218	20240906	164200	122692505	2920	2920	2920	2920	0
219	20240906	164100	122692505	2920	2920	2920	2920	0
220	20240906	164000	122692505	2920	2920	2920	2920	0
221	20240906	163900	122692505	2920	2920	2920	2920	0
222	20240906	163800	122692505	2920	2920	2920	2920	0
223	20240906	163700	122692505	2920	2920	2920	2920	0
224	20240906	163600	122692505	2920	2920	2920	2920	0
225	20240906	163500	122692505	2920	2920	2920	2920	0
226	20240906	163400	122692505	2920	2920	2920	2920	0
227	20240906	163300	122692505	2920	2920	2920	2920	0
228	20240906	163200	122692505	2920	2920	2920	2920	0
229	20240906	163100	122692505	2920	2920	2920	2920	0
230	20240906	163000	122692505	2920	2920	2920	2920	0
231	20240906	162900	122692505	2920	2920	2920	2920	0
232	20240906	162800	122692505	2920	2920	2920	2920	0
233	20240906	162700	122692505	2920	2920	2920	2920	0
234	20240906	162600	122692505	2920	2920	2920	2920	0
235	20240906	162500	122692505	2920	2920	2920	2920	0
236	20240906	162400	122692505	2920	2920	2920	2920	0
237	20240906	162300	122692505	2920	2920	2920	2920	0
238	20240906	162200	122692505	2920	2920	2920	2920	0
239	20240906	162100	122692505	2920	2920	2920	2920	0
240	20240906	162000	122692505	2920	2920	2920	2920	0
241	20240906	161900	122692505	2920	2920	2920	2920	0
242	20240906	161800	122692505	2920	2920	2920	2920	85
243	20240906	161700	122692505	2920	2920	2920	2920	0
244	20240906	161600	122692505	2920	2920	2920	2920	0
245	20240906	161500	122692505	2920	2920	2920	2920	0
246	20240906	161400	122692505	2920	2920	2920	2920	0
247	20240906	161300	122692505	2920	2920	2920	2920	0
248	20240906	161200	122692505	2920	2920	2920	2920	0
249	20240906	161100	122692505	2920	2920	2920	2920	0
250	20240906	161000	122692505	2920	2920	2920	2920	0
251	20240906	160900	122692505	2920	2920	2920	2920	0
252	20240906	160800	122692505	2920	2920	2920	2920	0
253	20240906	160700	122692505	2920	2920	2920	2920	0
254	20240906	160600	122692505	2920	2920	2920	2920	0
255	20240906	160500	122692505	2920	2920	2920	2920	0
256	20240906	160400	122692505	2920	2920	2920	2920	0
257	20240906	160300	122692505	2920	2920	2920	2920	0
258	20240906	160200	122692505	2920	2920	2920	2920	0
259	20240906	160100	122692505	2920	2920	2920	2920	0
260	20240906	160000	122692505	2920	2920	2920	2920	0
261	20240906	155900	122692505	2920	2920	2920	2920	0
262	20240906	155800	122692505	2920	2920	2920	2920	0
263	20240906	155700	122692505	2920	2920	2920	2920	0
264	20240906	155600	122692505	2920	2920	2920	2920	0
265	20240906	155500	122692505	2920	2920	2920	2920	0
266	20240906	155400	122692505	2920	2920	2920	2920	0
267	20240906	155300	122692505	2920	2920	2920	2920	0
268	20240906	155200	122692505	2920	2920	2920	2920	0
269	20240906	155100	122692505	2920	2920	2920	2920	0
270	20240906	155000	122692505	2920	2920	2920	2920	0
271	20240906	154900	122692505	2920	2920	2920	2920	0
272	20240906	154800	122692505	2920	2920	2920	2920	85
273	20240906	154700	122692505	2920	2920	2920	2920	0
274	20240906	154600	122692505	2920	2920	2920	2920	0
275	20240906	154500	122692505	2920	2920	2920	2920	0
276	20240906	154400	122692505	2920	2920	2920	2920	0
277	20240906	154300	122692505	2920	2920	2920	2920	0
278	20240906	154200	122692505	2920	2920	2920	2920	0
279	20240906	154100	122692505	2920	2920	2920	2920	0
280	20240906	154000	122692505	2920	2920	2920	2920	0
281	20240906	153900	122692505	2920	2920	2920	2920	0
282	20240906	153800	122692505	2920	2920	2920	2920	0
283	20240906	153700	122692505	2920	2920	2920	2920	0
284	20240906	153600	122692505	2920	2920	2920	2920	0
285	20240906	153500	122692505	2920	2920	2920	2920	0
286	20240906	153400	122692505	2920	2920	2920	2920	0
287	20240906	153300	122692505	2920	2920	2920	2920	0
288	20240906	153200	122692505	2920	2920	2920	2920	0
289	20240906	153100	122692505	2920	2920	2920	2920	0
290	20240906	153000	122692505	2920	2920	2920	2920	85
291	20240906	152900	122444305	2915	2915	2915	2915	0
292	20240906	152800	122444305	2915	2915	2915	2915	0
293	20240906	152700	122444305	2915	2915	2915	2915	0
294	20240906	152600	122444305	2915	2915	2915	2915	0
295	20240906	152500	122444305	2915	2915	2915	2915	0
296	20240906	152400	122444305	2915	2915	2915	2915	0
297	20240906	152300	122444305	2915	2915	2915	2915	0
298	20240906	152200	122444305	2915	2915	2915	2915	0
299	20240906	152100	122444305	2915	2915	2915	2915	0
300	20240906	152000	122444305	2915	2915	2915	2915	0
301	20240906	151900	122444305	2915	2915	2915	2915	40
302	20240906	151800	122327705	2915	2915	2915	2915	51
303	20240906	151700	122179040	2915	2915	2915	2915	44
304	20240906	151600	122050780	2915	2915	2915	2915	42
305	20240906	151500	121928350	2915	2915	2915	2915	17
306	20240906	151400	121878795	2915	2915	2915	2915	0
307	20240906	151300	121878795	2915	2915	2915	2915	0
308	20240906	151200	121878795	2915	2915	2915	2915	0
309	20240906	151100	121878795	2915	2915	2915	2915	0
310	20240906	151000	121878795	2915	2910	2915	2910	26
311	20240906	150900	121803130	2915	2915	2915	2915	0
312	20240906	150800	121803130	2915	2915	2915	2915	0
313	20240906	150700	121803130	2915	2915	2915	2915	1
314	20240906	150600	121800215	2920	2920	2920	2920	0
315	20240906	150500	121800215	2920	2920	2920	2920	0
316	20240906	150400	121800215	2920	2920	2920	2920	0
317	20240906	150300	121800215	2920	2920	2920	2920	0
318	20240906	150200	121800215	2920	2920	2920	2920	0
319	20240906	150100	121800215	2920	2915	2920	2915	2
320	20240906	150000	121794380	2920	2920	2920	2920	0
321	20240906	145900	121794380	2920	2915	2920	2915	232
322	20240906	145800	121118095	2920	2920	2920	2920	14
323	20240906	145700	121077215	2920	2920	2920	2920	0
324	20240906	145600	121077215	2920	2920	2920	2920	14
325	20240906	145500	121036335	2920	2920	2920	2920	0
326	20240906	145400	121036335	2920	2920	2920	2920	14
327	20240906	145300	120995455	2920	2920	2920	2920	0
328	20240906	145200	120995455	2920	2920	2920	2920	16
329	20240906	145100	120948735	2920	2920	2920	2920	0
330	20240906	145000	120948735	2920	2920	2920	2920	0
331	20240906	144900	120948735	2920	2920	2920	2920	0
332	20240906	144800	120948735	2920	2910	2920	2910	47
333	20240906	144700	120811950	2920	2920	2920	2920	0
334	20240906	144600	120811950	2920	2920	2920	2920	0
335	20240906	144500	120811950	2920	2915	2920	2915	2
336	20240906	144400	120806115	2915	2915	2915	2915	16
337	20240906	144300	120759475	2915	2915	2915	2915	0
338	20240906	144200	120759475	2915	2915	2915	2915	0
339	20240906	144100	120759475	2915	2915	2915	2915	16
340	20240906	144000	120712835	2915	2915	2915	2915	16
341	20240906	143900	120666195	2915	2915	2915	2915	1
342	20240906	143800	120663280	2910	2910	2910	2910	0
343	20240906	143700	120663280	2910	2910	2910	2910	7
344	20240906	143600	120642910	2915	2915	2915	2915	15
345	20240906	143500	120599185	2915	2915	2915	2915	0
346	20240906	143400	120599185	2915	2915	2915	2915	15
347	20240906	143300	120555460	2915	2915	2915	2915	0
348	20240906	143200	120555460	2915	2915	2915	2915	23
349	20240906	143100	120488415	2915	2915	2915	2915	0
350	20240906	143000	120488415	2915	2915	2915	2915	0
351	20240906	142900	120488415	2915	2915	2915	2915	0
352	20240906	142800	120488415	2915	2915	2915	2915	15
353	20240906	142700	120444690	2915	2915	2915	2915	0
354	20240906	142600	120444690	2915	2915	2915	2915	0
355	20240906	142500	120444690	2915	2915	2915	2915	1
356	20240906	142400	120441775	2915	2915	2915	2915	0
357	20240906	142300	120441775	2915	2915	2915	2915	0
358	20240906	142200	120441775	2915	2915	2915	2915	0
359	20240906	142100	120441775	2915	2915	2915	2915	1
360	20240906	142000	120438860	2910	2910	2910	2910	5
361	20240906	141900	120424310	2915	2915	2915	2915	0
362	20240906	141800	120424310	2915	2915	2915	2915	1
363	20240906	141700	120421395	2910	2910	2910	2910	5
364	20240906	141600	120406845	2910	2910	2910	2910	28
365	20240906	141500	120325365	2920	2920	2920	2920	0
366	20240906	141400	120325365	2920	2920	2920	2920	0
367	20240906	141300	120325365	2920	2920	2920	2920	0
368	20240906	141200	120325365	2920	2920	2920	2920	0
369	20240906	141100	120325365	2920	2920	2920	2920	0
370	20240906	141000	120325365	2920	2920	2920	2920	0
371	20240906	140900	120325365	2920	2920	2920	2920	0
372	20240906	140800	120325365	2920	2920	2920	2920	0
373	20240906	140700	120325365	2920	2920	2920	2920	64
374	20240906	140600	120138485	2920	2920	2920	2920	193
375	20240906	140500	119574925	2915	2915	2915	2915	30
376	20240906	140400	119487475	2920	2920	2920	2920	10
377	20240906	140300	119458275	2920	2920	2920	2920	69
378	20240906	140200	119256795	2920	2920	2920	2920	232
379	20240906	140100	118579355	2920	2920	2920	2920	12
380	20240906	140000	118544315	2925	2925	2925	2925	10
381	20240906	135900	118515065	2925	2925	2925	2925	0
382	20240906	135800	118515065	2925	2925	2925	2925	10
383	20240906	135700	118485815	2925	2925	2925	2925	58
384	20240906	135600	118316165	2925	2925	2925	2925	24
385	20240906	135500	118245965	2925	2920	2925	2920	2
386	20240906	135400	118240120	2925	2920	2925	2920	2
387	20240906	135300	118234275	2915	2915	2915	2915	1
388	20240906	135200	118231360	2915	2915	2915	2915	4
389	20240906	135100	118219700	2915	2915	2915	2915	0
390	20240906	135000	118219700	2915	2915	2915	2915	0
391	20240906	134900	118219700	2915	2915	2915	2915	0
392	20240906	134800	118219700	2915	2915	2915	2915	0
393	20240906	134700	118219700	2915	2915	2915	2915	5
394	20240906	134600	118205125	2915	2915	2915	2915	0
395	20240906	134500	118205125	2915	2915	2915	2915	0
396	20240906	134400	118205125	2915	2910	2915	2910	273
397	20240906	134300	117410690	2910	2910	2910	2910	0
398	20240906	134200	117410690	2910	2910	2910	2910	0
399	20240906	134100	117410690	2910	2910	2910	2910	0
400	20240906	134000	117410690	2910	2910	2910	2910	0
401	20240906	133900	117410690	2910	2910	2910	2910	0
402	20240906	133800	117410690	2910	2910	2910	2910	0
403	20240906	133700	117410690	2910	2910	2910	2910	0
404	20240906	133600	117410690	2910	2910	2910	2910	0
405	20240906	133500	117410690	2910	2910	2910	2910	1
406	20240906	133400	117407780	2905	2905	2905	2905	0
407	20240906	133300	117407780	2905	2905	2905	2905	0
408	20240906	133200	117407780	2905	2905	2905	2905	8
409	20240906	133100	117384540	2905	2905	2905	2905	0
410	20240906	133000	117384540	2905	2905	2905	2905	0
411	20240906	132900	117384540	2905	2905	2905	2905	15
412	20240906	132800	117340965	2900	2900	2900	2900	0
413	20240906	132700	117340965	2900	2900	2900	2900	7
414	20240906	132600	117320665	2900	2900	2900	2900	18
415	20240906	132500	117268465	2905	2905	2905	2905	3
416	20240906	132400	117259750	2910	2910	2910	2910	1
417	20240906	132300	117256840	2905	2910	2910	2905	105
418	20240906	132200	116951690	2910	2910	2910	2910	1
419	20240906	132100	116948780	2910	2910	2910	2910	0
420	20240906	132000	116948780	2910	2910	2910	2910	0
421	20240906	131900	116948780	2910	2910	2910	2910	0
422	20240906	131800	116948780	2910	2910	2910	2910	0
423	20240906	131700	116948780	2910	2910	2910	2910	0
424	20240906	131600	116948780	2910	2910	2910	2910	0
425	20240906	131500	116948780	2910	2910	2910	2910	0
426	20240906	131400	116948780	2910	2910	2910	2910	0
427	20240906	131300	116948780	2910	2910	2910	2910	1
428	20240906	131200	116945870	2895	2895	2895	2895	0
429	20240906	131100	116945870	2895	2905	2905	2895	1078
430	20240906	131000	113824770	2910	2910	2910	2910	1267
431	20240906	130900	110137800	2915	2915	2915	2915	0
432	20240906	130800	110137800	2915	2915	2915	2915	0
433	20240906	130700	110137800	2915	2915	2915	2915	15
434	20240906	130600	110094075	2915	2915	2915	2915	0
435	20240906	130500	110094075	2915	2915	2915	2915	0
436	20240906	130400	110094075	2915	2915	2915	2915	24
437	20240906	130300	110024115	2915	2915	2915	2915	0
438	20240906	130200	110024115	2915	2915	2915	2915	0
439	20240906	130100	110024115	2915	2915	2915	2915	0
440	20240906	130000	110024115	2915	2915	2915	2915	15
441	20240906	125900	109980390	2915	2915	2915	2915	0
442	20240906	125800	109980390	2915	2915	2915	2915	0
443	20240906	125700	109980390	2915	2915	2915	2915	22
444	20240906	125600	109916260	2915	2915	2915	2915	0
445	20240906	125500	109916260	2915	2915	2915	2915	0
446	20240906	125400	109916260	2915	2915	2915	2915	0
447	20240906	125300	109916260	2915	2915	2915	2915	24
448	20240906	125200	109846300	2910	2910	2910	2910	6
449	20240906	125100	109828840	2910	2910	2910	2910	414
450	20240906	125000	108624100	2910	2910	2910	2910	37
451	20240906	124900	108516430	2910	2910	2910	2910	0
452	20240906	124800	108516430	2910	2910	2910	2910	0
453	20240906	124700	108516430	2910	2910	2910	2910	0
454	20240906	124600	108516430	2910	2910	2910	2910	0
455	20240906	124500	108516430	2910	2910	2910	2910	0
456	20240906	124400	108516430	2910	2910	2910	2910	0
457	20240906	124300	108516430	2910	2910	2910	2910	0
458	20240906	124200	108516430	2910	2910	2910	2910	200
459	20240906	124100	107934430	2915	2915	2915	2910	91
460	20240906	124000	107669175	2915	2920	2920	2915	26
461	20240906	123900	107593265	2915	2915	2915	2915	0
462	20240906	123800	107593265	2915	2915	2915	2915	0
463	20240906	123700	107593265	2915	2915	2915	2915	0
464	20240906	123600	107593265	2915	2915	2915	2915	0
465	20240906	123500	107593265	2915	2915	2915	2915	3
466	20240906	123400	107584520	2910	2910	2910	2910	0
467	20240906	123300	107584520	2910	2910	2910	2910	0
468	20240906	123200	107584520	2910	2910	2910	2910	1
469	20240906	123100	107581610	2915	2915	2915	2915	0
470	20240906	123000	107581610	2915	2915	2915	2915	0
471	20240906	122900	107581610	2915	2915	2915	2915	0
472	20240906	122800	107581610	2915	2915	2915	2915	6
473	20240906	122700	107564120	2915	2915	2915	2915	10
474	20240906	122600	107534970	2915	2915	2915	2915	0
475	20240906	122500	107534970	2915	2915	2915	2915	0
476	20240906	122400	107534970	2915	2915	2915	2915	50
477	20240906	122300	107389220	2915	2915	2915	2915	0
478	20240906	122200	107389220	2915	2915	2915	2915	1
479	20240906	122100	107386305	2915	2915	2915	2915	1
480	20240906	122000	107383390	2915	2915	2915	2915	1
481	20240906	121900	107380475	2925	2925	2925	2925	0
482	20240906	121800	107380475	2925	2925	2925	2925	0
483	20240906	121700	107380475	2925	2925	2925	2925	0
484	20240906	121600	107380475	2925	2925	2925	2925	0
485	20240906	121500	107380475	2925	2925	2925	2925	15
486	20240906	121400	107336600	2925	2910	2925	2910	325
487	20240906	121300	106390825	2910	2910	2910	2910	0
488	20240906	121200	106390825	2910	2910	2910	2910	0
489	20240906	121100	106390825	2910	2900	2910	2900	2
490	20240906	121000	106385015	2910	2910	2910	2900	77
491	20240906	120900	106161555	2905	2905	2905	2905	0
492	20240906	120800	106161555	2905	2905	2905	2905	0
493	20240906	120700	106161555	2905	2905	2905	2905	0
494	20240906	120600	106161555	2905	2905	2905	2905	0
495	20240906	120500	106161555	2905	2905	2905	2905	133
496	20240906	120400	105775190	2905	2905	2905	2905	0
497	20240906	120300	105775190	2905	2900	2905	2900	7
498	20240906	120200	105754860	2895	2895	2895	2895	0
499	20240906	120100	105754860	2895	2895	2895	2895	1
500	20240906	120000	105751965	2895	2895	2895	2895	1
501	20240906	115900	105749070	2900	2900	2900	2900	0
502	20240906	115800	105749070	2900	2900	2900	2900	1
503	20240906	115700	105746170	2905	2905	2905	2895	402
504	20240906	115600	104581765	2895	2895	2895	2895	0
505	20240906	115500	104581765	2895	2895	2895	2895	0
506	20240906	115400	104581765	2895	2895	2895	2895	0
507	20240906	115300	104581765	2895	2920	2920	2895	1097
508	20240906	115200	101400475	2920	2920	2920	2920	1
509	20240906	115100	101397555	2920	2920	2920	2920	0
510	20240906	115000	101397555	2920	2920	2920	2920	1
511	20240906	114900	101394635	2930	2930	2930	2930	0
512	20240906	114800	101394635	2930	2930	2930	2930	0
513	20240906	114700	101394635	2930	2930	2930	2930	23
514	20240906	114600	101327245	2930	2930	2930	2930	0
515	20240906	114500	101327245	2930	2930	2930	2930	0
516	20240906	114400	101327245	2930	2930	2930	2930	0
517	20240906	114300	101327245	2930	2930	2930	2930	1
518	20240906	114200	101324315	2915	2915	2915	2915	0
519	20240906	114100	101324315	2915	2915	2915	2915	1
520	20240906	114000	101321400	2935	2915	2935	2915	3
521	20240906	113900	101312625	2930	2930	2930	2930	0
522	20240906	113800	101312625	2930	2930	2930	2930	0
523	20240906	113700	101312625	2930	2930	2930	2930	50
524	20240906	113600	101166125	2930	2930	2930	2930	1
525	20240906	113500	101163195	2915	2915	2915	2915	173
526	20240906	113400	100658900	2915	2925	2925	2915	77
527	20240906	113300	100434005	2930	2930	2930	2930	8
528	20240906	113200	100410565	2925	2930	2930	2925	10
529	20240906	113100	100381270	2930	2930	2930	2930	9
530	20240906	113000	100354900	2925	2920	2925	2920	5
531	20240906	112900	100340280	2930	2930	2930	2930	10
532	20240906	112800	100310980	2920	2920	2920	2920	7
533	20240906	112700	100290540	2930	2930	2930	2930	0
534	20240906	112600	100290540	2930	2930	2930	2930	0
535	20240906	112500	100290540	2930	2925	2930	2925	13
536	20240906	112400	100252510	2930	2925	2930	2925	114
537	20240906	112300	99918560	2930	2930	2930	2930	0
538	20240906	112200	99918560	2930	2930	2930	2930	13
539	20240906	112100	99880470	2925	2925	2925	2925	5
540	20240906	112000	99865845	2925	2930	2930	2925	14
541	20240906	111900	99824830	2930	2930	2930	2930	25
542	20240906	111800	99751580	2930	2930	2930	2930	300
543	20240906	111700	98872580	2930	2930	2930	2930	0
544	20240906	111600	98872580	2930	2930	2930	2930	0
545	20240906	111500	98872580	2930	2930	2930	2930	1
546	20240906	111400	98869650	2930	2930	2930	2930	0
547	20240906	111300	98869650	2930	2920	2930	2920	36
548	20240906	111200	98764520	2920	2930	2930	2920	16
549	20240906	111100	98717650	2930	2920	2930	2920	3
550	20240906	111000	98708875	2920	2930	2930	2920	28
551	20240906	110900	98626845	2930	2930	2930	2930	0
552	20240906	110800	98626845	2930	2930	2930	2930	0
553	20240906	110700	98626845	2930	2930	2930	2930	0
554	20240906	110600	98626845	2930	2930	2930	2930	23
555	20240906	110500	98559455	2930	2930	2930	2930	100
556	20240906	110400	98266455	2930	2930	2930	2930	0
557	20240906	110300	98266455	2930	2930	2930	2930	149
558	20240906	110200	97829885	2930	2930	2930	2930	0
559	20240906	110100	97829885	2930	2930	2930	2930	28
560	20240906	110000	97747845	2930	2915	2930	2915	3
561	20240906	105900	97739075	2930	2915	2930	2915	15
562	20240906	105800	97695275	2930	2930	2930	2930	0
563	20240906	105700	97695275	2930	2930	2930	2930	0
564	20240906	105600	97695275	2930	2930	2930	2930	0
565	20240906	105500	97695275	2930	2930	2930	2930	0
566	20240906	105400	97695275	2930	2930	2930	2930	0
567	20240906	105300	97695275	2930	2925	2930	2925	2
568	20240906	105200	97689420	2910	2925	2930	2910	3
569	20240906	105100	97680655	2905	2905	2930	2905	4
570	20240906	105000	97668990	2925	2905	2925	2905	2
571	20240906	104900	97663160	2930	2930	2930	2930	0
572	20240906	104800	97663160	2930	2930	2930	2930	0
573	20240906	104700	97663160	2930	2925	2930	2925	2
574	20240906	104600	97657305	2910	2925	2925	2890	3498
575	20240906	104500	87539280	2930	2930	2930	2930	176
576	20240906	104400	87023600	2930	2930	2930	2930	24
577	20240906	104300	86953280	2935	2935	2935	2935	5
578	20240906	104200	86938605	2935	2935	2935	2935	8
579	20240906	104100	86915125	2935	2930	2935	2925	12
580	20240906	104000	86879930	2925	2935	2935	2925	8
581	20240906	103900	86856460	2935	2935	2935	2935	157
582	20240906	103800	86395665	2935	2935	2935	2935	4
583	20240906	103700	86383925	2935	2920	2935	2920	4
584	20240906	103600	86372215	2915	2920	2920	2915	12
585	20240906	103500	86337205	2920	2920	2920	2920	8
586	20240906	103400	86313845	2920	2920	2920	2920	158
587	20240906	103300	85852485	2920	2920	2920	2920	11
588	20240906	103200	85820365	2915	2920	2920	2915	16
589	20240906	103100	85773650	2920	2915	2920	2915	368
590	20240906	103000	84700895	2915	2900	2915	2900	4
591	20240906	102900	84689250	2915	2905	2915	2905	60
592	20240906	102800	84514940	2905	2905	2905	2905	15
593	20240906	102700	84471365	2890	2890	2890	2890	4
594	20240906	102600	84459805	2890	2890	2890	2890	0
595	20240906	102500	84459805	2890	2890	2890	2890	0
596	20240906	102400	84459805	2890	2890	2890	2890	0
597	20240906	102300	84459805	2890	2890	2890	2890	0
598	20240906	102200	84459805	2890	2895	2895	2890	1000
599	20240906	102100	81569445	2905	2890	2905	2890	192
600	20240906	102000	81011700	2890	2890	2890	2890	1
601	20240906	101900	81008810	2900	2900	2900	2900	27
602	20240906	101800	80930510	2895	2895	2895	2895	1
603	20240906	101700	80927615	2900	2900	2900	2900	0
604	20240906	101600	80927615	2900	2895	2900	2895	408
605	20240906	101500	79746450	2900	2900	2900	2900	0
606	20240906	101400	79746450	2900	2900	2900	2900	19
607	20240906	101300	79691350	2895	2895	2895	2895	0
608	20240906	101200	79691350	2895	2895	2895	2895	1
609	20240906	101100	79688455	2890	2895	2895	2890	92
610	20240906	101000	79422570	2895	2895	2895	2895	1
611	20240906	100900	79419675	2900	2900	2900	2900	24
612	20240906	100800	79350075	2900	2900	2900	2900	0
613	20240906	100700	79350075	2900	2900	2900	2900	24
614	20240906	100600	79280475	2900	2905	2905	2900	31
615	20240906	100500	79190560	2905	2905	2905	2905	1
616	20240906	100400	79187655	2890	2890	2890	2890	0
617	20240906	100300	79187655	2890	2925	2925	2890	19663
618	20240906	100200	22281540	2925	2925	2925	2925	0
619	20240906	100100	22281540	2925	2895	2925	2895	287
620	20240906	100000	21448410	2895	2895	2895	2895	1
621	20240906	095900	21445515	2905	2905	2905	2905	0
622	20240906	095800	21445515	2905	2895	2905	2895	2
623	20240906	095700	21439715	2905	2905	2905	2905	1
624	20240906	095600	21436810	2905	2905	2905	2905	2
625	20240906	095500	21431000	2905	2905	2905	2905	0
626	20240906	095400	21431000	2905	2905	2905	2905	24
627	20240906	095300	21361280	2890	2890	2890	2890	0
628	20240906	095200	21361280	2890	2905	2905	2890	25
629	20240906	095100	21288670	2890	2905	2905	2890	2
630	20240906	095000	21282875	2890	2890	2890	2890	1
631	20240906	094900	21279985	2905	2905	2905	2905	0
632	20240906	094800	21279985	2905	2895	2905	2890	1401
633	20240906	094700	17230285	2900	2900	2900	2900	0
634	20240906	094600	17230285	2900	2905	2905	2900	449
635	20240906	094500	15928155	2905	2905	2905	2905	117
636	20240906	094400	15588270	2905	2905	2905	2905	0
637	20240906	094300	15588270	2905	2905	2905	2905	50
638	20240906	094200	15443020	2905	2925	2925	2905	4
639	20240906	094100	15431340	2930	2905	2930	2905	2
640	20240906	094000	15425505	2905	2930	2930	2905	2
641	20240906	093900	15419670	2930	2930	2930	2930	2
642	20240906	093800	15413810	2930	2930	2930	2930	0
643	20240906	093700	15413810	2930	2930	2930	2930	0
644	20240906	093600	15413810	2930	2915	2930	2915	11
645	20240906	093500	15381730	2920	2920	2920	2920	1
646	20240906	093400	15378810	2930	2930	2930	2930	17
647	20240906	093300	15329000	2940	2940	2940	2940	0
648	20240906	093200	15329000	2940	2905	2940	2905	42
649	20240906	093100	15206560	2905	2890	2905	2890	10
650	20240906	093000	15177645	2890	2905	2905	2890	75
651	20240906	092900	14960275	2905	2915	2915	2900	149
652	20240906	092800	14526650	2915	2915	2915	2905	3085
653	20240906	092700	5549400	2915	2920	2920	2915	1149
654	20240906	092600	2199770	2920	2920	2920	2920	0
655	20240906	092500	2199770	2920	2920	2920	2920	500
656	20240906	092400	739770	2920	2920	2920	2920	0
657	20240906	092300	739770	2920	2920	2920	2920	0
658	20240906	092200	739770	2920	2920	2920	2920	0
659	20240906	092100	739770	2920	2920	2920	2920	151
660	20240906	092000	298850	2920	2940	2940	2920	12
661	20240906	091900	263640	2920	2920	2920	2920	0
662	20240906	091800	263640	2920	2920	2920	2920	0
663	20240906	091700	263640	2920	2920	2920	2920	0
664	20240906	091600	263640	2920	2920	2920	2920	1
665	20240906	091500	260720	2920	2920	2920	2920	0
666	20240906	091400	260720	2920	2920	2920	2920	0
667	20240906	091300	260720	2920	2920	2920	2920	0
668	20240906	091200	260720	2920	2920	2920	2920	1
669	20240906	091100	257800	2920	2920	2920	2920	1
670	20240906	091000	254880	2925	2935	2935	2925	2
671	20240906	090900	249020	2935	2935	2935	2935	1
672	20240906	090800	246085	2940	2940	2940	2940	0
673	20240906	090700	246085	2940	2940	2940	2940	0
674	20240906	090600	246085	2940	2940	2940	2940	0
675	20240906	090500	246085	2940	2940	2940	2940	10
676	20240906	090400	216685	2940	2940	2940	2940	0
677	20240906	090300	216685	2940	2940	2940	2940	0
678	20240906	090200	216685	2940	2940	2940	2940	0
679	20240906	090100	216685	2940	2940	2940	2940	19
680	20240906	090000	160825	2940	2915	2940	2915	55