KissMeData/095570/min/candle-20240905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240905	200100	371062550	4475	4475	4475	4475	1455
3	20240905	200000	371062550	4475	4475	4475	4475	0
4	20240905	195900	371062550	4475	4475	4475	4475	0
5	20240905	195800	371062550	4475	4475	4475	4475	0
6	20240905	195700	371062550	4475	4475	4475	4475	0
7	20240905	195600	371062550	4475	4475	4475	4475	0
8	20240905	195500	371062550	4475	4475	4475	4475	0
9	20240905	195400	371062550	4475	4475	4475	4475	0
10	20240905	195300	371062550	4475	4475	4475	4475	0
11	20240905	195200	371062550	4475	4475	4475	4475	0
12	20240905	195100	371062550	4475	4475	4475	4475	0
13	20240905	195000	371062550	4475	4475	4475	4475	0
14	20240905	194900	371062550	4475	4475	4475	4475	0
15	20240905	194800	371062550	4475	4475	4475	4475	0
16	20240905	194700	371062550	4475	4475	4475	4475	0
17	20240905	194600	371062550	4475	4475	4475	4475	0
18	20240905	194500	371062550	4475	4475	4475	4475	0
19	20240905	194400	371062550	4475	4475	4475	4475	0
20	20240905	194300	371062550	4475	4475	4475	4475	0
21	20240905	194200	371062550	4475	4475	4475	4475	0
22	20240905	194100	371062550	4475	4475	4475	4475	0
23	20240905	194000	371062550	4475	4475	4475	4475	0
24	20240905	193900	371062550	4475	4475	4475	4475	0
25	20240905	193800	371062550	4475	4475	4475	4475	0
26	20240905	193700	371062550	4475	4475	4475	4475	0
27	20240905	193600	371062550	4475	4475	4475	4475	0
28	20240905	193500	371062550	4475	4475	4475	4475	0
29	20240905	193400	371062550	4475	4475	4475	4475	0
30	20240905	193300	371062550	4475	4475	4475	4475	0
31	20240905	193200	371062550	4475	4475	4475	4475	0
32	20240905	193100	371062550	4475	4475	4475	4475	1455
33	20240905	193000	371062550	4475	4475	4475	4475	0
34	20240905	192900	371062550	4475	4475	4475	4475	0
35	20240905	192800	371062550	4475	4475	4475	4475	0
36	20240905	192700	371062550	4475	4475	4475	4475	0
37	20240905	192600	371062550	4475	4475	4475	4475	0
38	20240905	192500	371062550	4475	4475	4475	4475	0
39	20240905	192400	371062550	4475	4475	4475	4475	0
40	20240905	192300	371062550	4475	4475	4475	4475	0
41	20240905	192200	371062550	4475	4475	4475	4475	0
42	20240905	192100	371062550	4475	4475	4475	4475	0
43	20240905	192000	371062550	4475	4475	4475	4475	0
44	20240905	191900	371062550	4475	4475	4475	4475	0
45	20240905	191800	371062550	4475	4475	4475	4475	0
46	20240905	191700	371062550	4475	4475	4475	4475	0
47	20240905	191600	371062550	4475	4475	4475	4475	0
48	20240905	191500	371062550	4475	4475	4475	4475	0
49	20240905	191400	371062550	4475	4475	4475	4475	0
50	20240905	191300	371062550	4475	4475	4475	4475	0
51	20240905	191200	371062550	4475	4475	4475	4475	0
52	20240905	191100	371062550	4475	4475	4475	4475	0
53	20240905	191000	371062550	4475	4475	4475	4475	0
54	20240905	190900	371062550	4475	4475	4475	4475	0
55	20240905	190800	371062550	4475	4475	4475	4475	0
56	20240905	190700	371062550	4475	4475	4475	4475	0
57	20240905	190600	371062550	4475	4475	4475	4475	0
58	20240905	190500	371062550	4475	4475	4475	4475	0
59	20240905	190400	371062550	4475	4475	4475	4475	0
60	20240905	190300	371062550	4475	4475	4475	4475	0
61	20240905	190200	371062550	4475	4475	4475	4475	0
62	20240905	190100	371062550	4475	4475	4475	4475	1455
63	20240905	190000	371062550	4475	4475	4475	4475	0
64	20240905	185900	371062550	4475	4475	4475	4475	0
65	20240905	185800	371062550	4475	4475	4475	4475	0
66	20240905	185700	371062550	4475	4475	4475	4475	0
67	20240905	185600	371062550	4475	4475	4475	4475	0
68	20240905	185500	371062550	4475	4475	4475	4475	0
69	20240905	185400	371062550	4475	4475	4475	4475	0
70	20240905	185300	371062550	4475	4475	4475	4475	0
71	20240905	185200	371062550	4475	4475	4475	4475	0
72	20240905	185100	371062550	4475	4475	4475	4475	0
73	20240905	185000	371062550	4475	4475	4475	4475	0
74	20240905	184900	371062550	4475	4475	4475	4475	0
75	20240905	184800	371062550	4475	4475	4475	4475	0
76	20240905	184700	371062550	4475	4475	4475	4475	0
77	20240905	184600	371062550	4475	4475	4475	4475	0
78	20240905	184500	371062550	4475	4475	4475	4475	0
79	20240905	184400	371062550	4475	4475	4475	4475	0
80	20240905	184300	371062550	4475	4475	4475	4475	0
81	20240905	184200	371062550	4475	4475	4475	4475	0
82	20240905	184100	371062550	4475	4475	4475	4475	0
83	20240905	184000	371062550	4475	4475	4475	4475	0
84	20240905	183900	371062550	4475	4475	4475	4475	0
85	20240905	183800	371062550	4475	4475	4475	4475	0
86	20240905	183700	371062550	4475	4475	4475	4475	0
87	20240905	183600	371062550	4475	4475	4475	4475	0
88	20240905	183500	371062550	4475	4475	4475	4475	0
89	20240905	183400	371062550	4475	4475	4475	4475	0
90	20240905	183300	371062550	4475	4475	4475	4475	0
91	20240905	183200	371062550	4475	4475	4475	4475	0
92	20240905	183100	371062550	4475	4475	4475	4475	1455
93	20240905	183000	371062550	4475	4475	4475	4475	0
94	20240905	182900	371062550	4475	4475	4475	4475	0
95	20240905	182800	371062550	4475	4475	4475	4475	0
96	20240905	182700	371062550	4475	4475	4475	4475	0
97	20240905	182600	371062550	4475	4475	4475	4475	0
98	20240905	182500	371062550	4475	4475	4475	4475	0
99	20240905	182400	371062550	4475	4475	4475	4475	0
100	20240905	182300	371062550	4475	4475	4475	4475	0
101	20240905	182200	371062550	4475	4475	4475	4475	0
102	20240905	182100	371062550	4475	4475	4475	4475	0
103	20240905	182000	371062550	4475	4475	4475	4475	0
104	20240905	181900	371062550	4475	4475	4475	4475	0
105	20240905	181800	371062550	4475	4475	4475	4475	0
106	20240905	181700	371062550	4475	4475	4475	4475	0
107	20240905	181600	371062550	4475	4475	4475	4475	0
108	20240905	181500	371062550	4475	4475	4475	4475	0
109	20240905	181400	371062550	4475	4475	4475	4475	0
110	20240905	181300	371062550	4475	4475	4475	4475	0
111	20240905	181200	371062550	4475	4475	4475	4475	0
112	20240905	181100	371062550	4475	4475	4475	4475	0
113	20240905	181000	371062550	4475	4475	4475	4475	0
114	20240905	180900	371062550	4475	4475	4475	4475	0
115	20240905	180800	371062550	4475	4475	4475	4475	0
116	20240905	180700	371062550	4475	4475	4475	4475	0
117	20240905	180600	371062550	4475	4475	4475	4475	0
118	20240905	180500	371062550	4475	4475	4475	4475	0
119	20240905	180400	371062550	4475	4475	4475	4475	0
120	20240905	180300	371062550	4475	4475	4475	4475	0
121	20240905	180200	371062550	4475	4475	4475	4475	0
122	20240905	180100	371062550	4475	4475	4475	4475	1455
123	20240905	180000	371062550	4475	4475	4475	4475	0
124	20240905	175900	371062550	4475	4475	4475	4475	0
125	20240905	175800	371062550	4475	4475	4475	4475	0
126	20240905	175700	371062550	4475	4475	4475	4475	0
127	20240905	175600	371062550	4475	4475	4475	4475	0
128	20240905	175500	371062550	4475	4475	4475	4475	0
129	20240905	175400	371062550	4475	4475	4475	4475	0
130	20240905	175300	371062550	4475	4475	4475	4475	0
131	20240905	175200	371062550	4475	4475	4475	4475	0
132	20240905	175100	371062550	4475	4475	4475	4475	0
133	20240905	175000	371062550	4475	4475	4475	4475	0
134	20240905	174900	371062550	4475	4475	4475	4475	0
135	20240905	174800	371062550	4475	4475	4475	4475	0
136	20240905	174700	371062550	4475	4475	4475	4475	0
137	20240905	174600	371062550	4475	4475	4475	4475	0
138	20240905	174500	371062550	4475	4475	4475	4475	0
139	20240905	174400	371062550	4475	4475	4475	4475	0
140	20240905	174300	371062550	4475	4475	4475	4475	0
141	20240905	174200	371062550	4475	4475	4475	4475	0
142	20240905	174100	371062550	4475	4475	4475	4475	0
143	20240905	174000	371062550	4475	4475	4475	4475	0
144	20240905	173900	371062550	4475	4475	4475	4475	0
145	20240905	173800	371062550	4475	4475	4475	4475	0
146	20240905	173700	371062550	4475	4475	4475	4475	0
147	20240905	173600	371062550	4475	4475	4475	4475	0
148	20240905	173500	371062550	4475	4475	4475	4475	0
149	20240905	173400	371062550	4475	4475	4475	4475	0
150	20240905	173300	371062550	4475	4475	4475	4475	0
151	20240905	173200	371062550	4475	4475	4475	4475	0
152	20240905	173100	371062550	4475	4475	4475	4475	1455
153	20240905	173000	371062550	4475	4475	4475	4475	0
154	20240905	172900	371062550	4475	4475	4475	4475	0
155	20240905	172800	371062550	4475	4475	4475	4475	0
156	20240905	172700	371062550	4475	4475	4475	4475	0
157	20240905	172600	371062550	4475	4475	4475	4475	0
158	20240905	172500	371062550	4475	4475	4475	4475	0
159	20240905	172400	371062550	4475	4475	4475	4475	0
160	20240905	172300	371062550	4475	4475	4475	4475	0
161	20240905	172200	371062550	4475	4475	4475	4475	0
162	20240905	172100	371062550	4475	4475	4475	4475	0
163	20240905	172000	371062550	4475	4475	4475	4475	0
164	20240905	171900	371062550	4475	4475	4475	4475	0
165	20240905	171800	371062550	4475	4475	4475	4475	0
166	20240905	171700	371062550	4475	4475	4475	4475	0
167	20240905	171600	371062550	4475	4475	4475	4475	0
168	20240905	171500	371062550	4475	4475	4475	4475	0
169	20240905	171400	371062550	4475	4475	4475	4475	0
170	20240905	171300	371062550	4475	4475	4475	4475	0
171	20240905	171200	371062550	4475	4475	4475	4475	0
172	20240905	171100	371062550	4475	4475	4475	4475	0
173	20240905	171000	371062550	4475	4475	4475	4475	0
174	20240905	170900	371062550	4475	4475	4475	4475	0
175	20240905	170800	371062550	4475	4475	4475	4475	0
176	20240905	170700	371062550	4475	4475	4475	4475	0
177	20240905	170600	371062550	4475	4475	4475	4475	0
178	20240905	170500	371062550	4475	4475	4475	4475	0
179	20240905	170400	371062550	4475	4475	4475	4475	0
180	20240905	170300	371062550	4475	4475	4475	4475	0
181	20240905	170200	371062550	4475	4475	4475	4475	0
182	20240905	170100	371062550	4475	4475	4475	4475	1455
183	20240905	170000	371062550	4475	4475	4475	4475	0
184	20240905	165900	371062550	4475	4475	4475	4475	0
185	20240905	165800	371062550	4475	4475	4475	4475	0
186	20240905	165700	371062550	4475	4475	4475	4475	0
187	20240905	165600	371062550	4475	4475	4475	4475	0
188	20240905	165500	371062550	4475	4475	4475	4475	0
189	20240905	165400	371062550	4475	4475	4475	4475	0
190	20240905	165300	371062550	4475	4475	4475	4475	0
191	20240905	165200	371062550	4475	4475	4475	4475	0
192	20240905	165100	371062550	4475	4475	4475	4475	0
193	20240905	165000	371062550	4475	4475	4475	4475	0
194	20240905	164900	371062550	4475	4475	4475	4475	0
195	20240905	164800	371062550	4475	4475	4475	4475	0
196	20240905	164700	371062550	4475	4475	4475	4475	0
197	20240905	164600	371062550	4475	4475	4475	4475	0
198	20240905	164500	371062550	4475	4475	4475	4475	0
199	20240905	164400	371062550	4475	4475	4475	4475	0
200	20240905	164300	371062550	4475	4475	4475	4475	0
201	20240905	164200	371062550	4475	4475	4475	4475	0
202	20240905	164100	371062550	4475	4475	4475	4475	0
203	20240905	164000	371062550	4475	4475	4475	4475	0
204	20240905	163900	371062550	4475	4475	4475	4475	0
205	20240905	163800	371062550	4475	4475	4475	4475	0
206	20240905	163700	371062550	4475	4475	4475	4475	0
207	20240905	163600	371062550	4475	4475	4475	4475	0
208	20240905	163500	371062550	4475	4475	4475	4475	0
209	20240905	163400	371062550	4475	4475	4475	4475	0
210	20240905	163300	371062550	4475	4475	4475	4475	0
211	20240905	163200	371062550	4475	4475	4475	4475	0
212	20240905	163100	371062550	4475	4475	4475	4475	1455
213	20240905	163000	371062550	4475	4475	4475	4475	0
214	20240905	162900	371062550	4475	4475	4475	4475	0
215	20240905	162800	371062550	4475	4475	4475	4475	0
216	20240905	162700	371062550	4475	4475	4475	4475	0
217	20240905	162600	371062550	4475	4475	4475	4475	0
218	20240905	162500	371062550	4475	4475	4475	4475	0
219	20240905	162400	371062550	4475	4475	4475	4475	0
220	20240905	162300	371062550	4475	4475	4475	4475	0
221	20240905	162200	371062550	4475	4475	4475	4475	0
222	20240905	162100	371062550	4475	4475	4475	4475	0
223	20240905	162000	371062550	4475	4475	4475	4475	0
224	20240905	161900	371062550	4475	4475	4475	4475	0
225	20240905	161800	371062550	4475	4475	4475	4475	0
226	20240905	161700	371062550	4475	4475	4475	4475	0
227	20240905	161600	371062550	4475	4475	4475	4475	0
228	20240905	161500	371062550	4475	4475	4475	4475	0
229	20240905	161400	371062550	4475	4475	4475	4475	0
230	20240905	161300	371062550	4475	4475	4475	4475	0
231	20240905	161200	371062550	4475	4475	4475	4475	0
232	20240905	161100	371062550	4475	4475	4475	4475	0
233	20240905	161000	371062550	4475	4475	4475	4475	0
234	20240905	160900	371062550	4475	4475	4475	4475	0
235	20240905	160800	371062550	4475	4475	4475	4475	0
236	20240905	160700	371062550	4475	4475	4475	4475	0
237	20240905	160600	371062550	4475	4475	4475	4475	0
238	20240905	160500	371062550	4475	4475	4475	4475	0
239	20240905	160400	371062550	4475	4475	4475	4475	0
240	20240905	160300	371062550	4475	4475	4475	4475	0
241	20240905	160200	371062550	4475	4475	4475	4475	0
242	20240905	160100	371062550	4475	4475	4475	4475	1455
243	20240905	160000	371062550	4475	4475	4475	4475	0
244	20240905	155900	371062550	4475	4475	4475	4475	0
245	20240905	155800	371062550	4475	4475	4475	4475	0
246	20240905	155700	371062550	4475	4475	4475	4475	0
247	20240905	155600	371062550	4475	4475	4475	4475	0
248	20240905	155500	371062550	4475	4475	4475	4475	0
249	20240905	155400	371062550	4475	4475	4475	4475	0
250	20240905	155300	371062550	4475	4475	4475	4475	0
251	20240905	155200	371062550	4475	4475	4475	4475	0
252	20240905	155100	371062550	4475	4475	4475	4475	0
253	20240905	155000	371062550	4475	4475	4475	4475	0
254	20240905	154900	371062550	4475	4475	4475	4475	0
255	20240905	154800	371062550	4475	4475	4475	4475	0
256	20240905	154700	371062550	4475	4475	4475	4475	0
257	20240905	154600	371062550	4475	4475	4475	4475	0
258	20240905	154500	371062550	4475	4475	4475	4475	0
259	20240905	154400	371062550	4475	4475	4475	4475	0
260	20240905	154300	371062550	4475	4475	4475	4475	0
261	20240905	154200	371062550	4475	4475	4475	4475	0
262	20240905	154100	371062550	4475	4475	4475	4475	0
263	20240905	154000	371062550	4475	4475	4475	4475	0
264	20240905	153900	371062550	4475	4475	4475	4475	0
265	20240905	153800	371062550	4475	4475	4475	4475	0
266	20240905	153700	371062550	4475	4475	4475	4475	0
267	20240905	153600	371062550	4475	4475	4475	4475	0
268	20240905	153500	371062550	4475	4475	4475	4475	0
269	20240905	153400	371062550	4475	4475	4475	4475	0
270	20240905	153300	371062550	4475	4475	4475	4475	0
271	20240905	153200	371062550	4475	4475	4475	4475	0
272	20240905	153100	371062550	4475	4475	4475	4475	1455
273	20240905	153000	371062550	4475	4475	4475	4475	1455
274	20240905	152900	364551425	4475	4475	4475	4475	0
275	20240905	152800	364551425	4475	4475	4475	4475	0
276	20240905	152700	364551425	4475	4475	4475	4475	0
277	20240905	152600	364551425	4475	4475	4475	4475	0
278	20240905	152500	364551425	4475	4475	4475	4475	0
279	20240905	152400	364551425	4475	4475	4475	4475	0
280	20240905	152300	364551425	4475	4475	4475	4475	0
281	20240905	152200	364551425	4475	4475	4475	4475	0
282	20240905	152100	364551425	4475	4475	4475	4475	0
283	20240905	152000	364551425	4475	4475	4475	4475	0
284	20240905	151900	364551425	4475	4475	4475	4475	167
285	20240905	151800	363804100	4475	4475	4475	4475	0
286	20240905	151700	363804100	4475	4465	4475	4465	52
287	20240905	151600	363571905	4475	4475	4475	4475	10
288	20240905	151500	363527155	4475	4475	4475	4475	0
289	20240905	151400	363527155	4475	4475	4475	4475	0
290	20240905	151300	363527155	4475	4470	4475	4470	155
291	20240905	151200	362834300	4470	4470	4470	4470	10
292	20240905	151100	362789600	4475	4475	4475	4475	1
293	20240905	151000	362785125	4475	4470	4475	4470	9
294	20240905	150900	362744865	4475	4470	4475	4470	171
295	20240905	150800	361980485	4475	4475	4475	4475	0
296	20240905	150700	361980485	4475	4470	4475	4470	3
297	20240905	150600	361967065	4470	4470	4470	4470	0
298	20240905	150500	361967065	4470	4470	4470	4470	95
299	20240905	150400	361542415	4475	4470	4475	4470	172
300	20240905	150300	360773570	4470	4470	4470	4470	51
301	20240905	150200	360545600	4475	4475	4475	4475	119
302	20240905	150100	360013075	4475	4475	4475	4475	0
303	20240905	150000	360013075	4475	4475	4475	4475	0
304	20240905	145900	360013075	4475	4475	4475	4475	20
305	20240905	145800	359923575	4475	4475	4475	4475	94
306	20240905	145700	359502925	4475	4475	4475	4475	3
307	20240905	145600	359489500	4475	4470	4475	4470	1564
308	20240905	145500	352498415	4470	4470	4470	4470	96
309	20240905	145400	352069295	4470	4470	4470	4470	120
310	20240905	145300	351532895	4470	4470	4470	4470	0
311	20240905	145200	351532895	4470	4465	4470	4465	22
312	20240905	145100	351434565	4470	4465	4470	4465	134
313	20240905	145000	350836250	4465	4465	4465	4465	0
314	20240905	144900	350836250	4465	4465	4465	4465	20
315	20240905	144800	350746950	4465	4465	4465	4465	122
316	20240905	144700	350202220	4465	4465	4465	4465	20
317	20240905	144600	350112920	4465	4465	4465	4465	0
318	20240905	144500	350112920	4465	4465	4465	4465	20
319	20240905	144400	350023620	4470	4465	4470	4465	125
320	20240905	144300	349465485	4465	4465	4465	4465	20
321	20240905	144200	349376185	4460	4460	4460	4460	0
322	20240905	144100	349376185	4460	4465	4465	4460	172
323	20240905	144000	348608355	4465	4460	4465	4460	52
324	20240905	143900	348376325	4465	4465	4465	4465	0
325	20240905	143800	348376325	4465	4460	4465	4460	261
326	20240905	143700	347212165	4450	4455	4455	4450	2219
327	20240905	143600	337330125	4455	4455	4455	4455	20
328	20240905	143500	337241025	4455	4455	4455	4455	0
329	20240905	143400	337241025	4455	4455	4455	4455	169
330	20240905	143300	336488130	4455	4455	4455	4455	0
331	20240905	143200	336488130	4455	4455	4455	4455	0
332	20240905	143100	336488130	4455	4455	4455	4455	114
333	20240905	143000	335980260	4455	4455	4455	4455	0
334	20240905	142900	335980260	4455	4455	4455	4455	20
335	20240905	142800	335891160	4455	4455	4455	4455	0
336	20240905	142700	335891160	4455	4455	4455	4455	20
337	20240905	142600	335802060	4450	4450	4450	4450	0
338	20240905	142500	335802060	4450	4450	4450	4450	20
339	20240905	142400	335713060	4450	4450	4450	4450	123
340	20240905	142300	335165710	4450	4450	4450	4450	65
341	20240905	142200	334876460	4455	4455	4455	4455	20
342	20240905	142100	334787360	4450	4450	4450	4450	1539
343	20240905	142000	327938810	4455	4455	4455	4455	115
344	20240905	141900	327426485	4455	4455	4455	4455	0
345	20240905	141800	327426485	4455	4455	4455	4455	20
346	20240905	141700	327337385	4455	4455	4455	4455	0
347	20240905	141600	327337385	4455	4455	4455	4455	20
348	20240905	141500	327248285	4450	4450	4450	4450	1
349	20240905	141400	327243835	4445	4445	4445	4445	0
350	20240905	141300	327243835	4445	4445	4445	4445	479
351	20240905	141200	325114680	4445	4445	4445	4445	53
352	20240905	141100	324879095	4445	4445	4445	4445	20
353	20240905	141000	324790195	4445	4440	4445	4440	113
354	20240905	140900	324288040	4440	4445	4445	4440	21
355	20240905	140800	324194700	4445	4445	4445	4445	0
356	20240905	140700	324194700	4445	4445	4445	4445	0
357	20240905	140600	324194700	4445	4460	4460	4440	12154
358	20240905	140500	270143295	4470	4465	4470	4465	54
359	20240905	140400	269902180	4470	4470	4470	4470	20
360	20240905	140300	269812780	4470	4470	4470	4470	139
361	20240905	140200	269191450	4470	4470	4470	4470	20
362	20240905	140100	269102050	4470	4470	4470	4470	0
363	20240905	140000	269102050	4470	4470	4470	4470	21
364	20240905	135900	269008180	4470	4470	4470	4470	139
365	20240905	135800	268386850	4470	4470	4470	4470	0
366	20240905	135700	268386850	4470	4470	4470	4470	20
367	20240905	135600	268297450	4470	4470	4470	4470	89
368	20240905	135500	267899620	4470	4470	4470	4470	20
369	20240905	135400	267810220	4470	4470	4470	4470	0
370	20240905	135300	267810220	4470	4465	4470	4465	83
371	20240905	135200	267439525	4465	4465	4465	4465	0
372	20240905	135100	267439525	4465	4465	4465	4465	20
373	20240905	135000	267350225	4465	4465	4465	4465	0
374	20240905	134900	267350225	4465	4465	4465	4465	146
375	20240905	134800	266698335	4465	4460	4465	4460	21
376	20240905	134700	266604575	4460	4460	4460	4460	1
377	20240905	134600	266600115	4465	4465	4465	4465	166
378	20240905	134500	265858925	4465	4470	4470	4465	53
379	20240905	134400	265622255	4470	4470	4470	4470	20
380	20240905	134300	265532855	4470	4470	4470	4470	0
381	20240905	134200	265532855	4470	4470	4470	4470	246
382	20240905	134100	264433235	4470	4470	4470	4470	0
383	20240905	134000	264433235	4470	4470	4470	4470	0
384	20240905	133900	264433235	4470	4465	4470	4465	123
385	20240905	133800	263883940	4465	4465	4465	4465	0
386	20240905	133700	263883940	4465	4465	4465	4465	20
387	20240905	133600	263794640	4465	4465	4465	4465	0
388	20240905	133500	263794640	4465	4465	4465	4465	165
389	20240905	133400	263057915	4460	4460	4460	4460	0
390	20240905	133300	263057915	4460	4465	4465	4460	23
391	20240905	133200	262955235	4465	4460	4465	4455	1356
392	20240905	133100	256907400	4465	4465	4465	4465	1
393	20240905	133000	256902935	4465	4465	4465	4465	20
394	20240905	132900	256813635	4465	4465	4465	4465	0
395	20240905	132800	256813635	4465	4465	4465	4465	151
396	20240905	132700	256139420	4465	4465	4465	4465	0
397	20240905	132600	256139420	4465	4465	4465	4465	20
398	20240905	132500	256050120	4460	4460	4460	4460	80
399	20240905	132400	255693320	4460	4460	4460	4460	20
400	20240905	132300	255604120	4460	4460	4460	4460	0
401	20240905	132200	255604120	4460	4460	4460	4460	138
402	20240905	132100	254988640	4460	4460	4460	4460	75
403	20240905	132000	254654140	4460	4460	4460	4460	0
404	20240905	131900	254654140	4460	4460	4460	4460	20
405	20240905	131800	254564940	4460	4460	4460	4460	1
406	20240905	131700	254560480	4460	4460	4460	4460	20
407	20240905	131600	254471280	4460	4455	4460	4455	2010
408	20240905	131500	245511500	4455	4455	4455	4455	151
409	20240905	131400	244838795	4455	4455	4455	4455	20
410	20240905	131300	244749695	4455	4455	4455	4455	0
411	20240905	131200	244749695	4455	4455	4455	4455	20
412	20240905	131100	244660595	4455	4455	4455	4455	96
413	20240905	131000	244232915	4455	4455	4455	4455	20
414	20240905	130900	244143815	4455	4455	4455	4455	0
415	20240905	130800	244143815	4455	4455	4455	4455	20
416	20240905	130700	244054715	4450	4450	4450	4450	0
417	20240905	130600	244054715	4450	4455	4455	4450	422
418	20240905	130500	242176270	4455	4455	4455	4455	0
419	20240905	130400	242176270	4455	4455	4455	4455	59
420	20240905	130300	241913425	4455	4460	4460	4455	5339
421	20240905	130200	218108325	4465	4480	4480	4465	5903
422	20240905	130100	191726750	4480	4480	4480	4480	0
423	20240905	130000	191726750	4480	4480	4480	4480	0
424	20240905	125900	191726750	4480	4480	4480	4480	0
425	20240905	125800	191726750	4480	4480	4480	4480	0
426	20240905	125700	191726750	4480	4470	4480	4470	426
427	20240905	125600	189821270	4470	4470	4470	4470	0
428	20240905	125500	189821270	4470	4480	4480	4470	1000
429	20240905	125400	185349415	4480	4485	4485	4480	934
430	20240905	125300	181164295	4485	4485	4485	4485	10
431	20240905	125200	181119445	4485	4485	4485	4485	0
432	20240905	125100	181119445	4485	4485	4485	4485	0
433	20240905	125000	181119445	4485	4485	4485	4485	92
434	20240905	124900	180706825	4480	4490	4490	4480	172
435	20240905	124800	179935650	4490	4490	4490	4490	0
436	20240905	124700	179935650	4490	4490	4490	4490	100
437	20240905	124600	179486650	4485	4485	4485	4485	5
438	20240905	124500	179464225	4490	4490	4490	4490	0
439	20240905	124400	179464225	4490	4490	4490	4490	95
440	20240905	124300	179037675	4490	4490	4490	4490	0
441	20240905	124200	179037675	4490	4490	4490	4490	0
442	20240905	124100	179037675	4490	4490	4490	4490	20
443	20240905	124000	178947875	4490	4490	4490	4490	138
444	20240905	123900	178328255	4490	4490	4490	4490	0
445	20240905	123800	178328255	4490	4490	4490	4490	0
446	20240905	123700	178328255	4490	4490	4490	4490	124
447	20240905	123600	177771495	4490	4490	4490	4490	0
448	20240905	123500	177771495	4490	4490	4490	4490	0
449	20240905	123400	177771495	4490	4490	4490	4490	0
450	20240905	123300	177771495	4490	4490	4490	4490	117
451	20240905	123200	177246165	4480	4480	4480	4480	0
452	20240905	123100	177246165	4480	4480	4480	4480	0
453	20240905	123000	177246165	4480	4480	4480	4480	0
454	20240905	122900	177246165	4480	4480	4480	4480	0
455	20240905	122800	177246165	4480	4480	4480	4480	0
456	20240905	122700	177246165	4480	4485	4485	4480	200
457	20240905	122600	176349850	4485	4490	4490	4485	386
458	20240905	122500	174617940	4490	4490	4490	4490	0
459	20240905	122400	174617940	4490	4490	4490	4490	0
460	20240905	122300	174617940	4490	4490	4490	4490	123
461	20240905	122200	174065670	4490	4490	4490	4490	54
462	20240905	122100	173823210	4495	4495	4495	4495	0
463	20240905	122000	173823210	4495	4495	4495	4495	0
464	20240905	121900	173823210	4495	4495	4495	4495	140
465	20240905	121800	173193910	4495	4495	4495	4495	0
466	20240905	121700	173193910	4495	4495	4495	4495	0
467	20240905	121600	173193910	4495	4495	4495	4495	150
468	20240905	121500	172519660	4495	4495	4495	4495	0
469	20240905	121400	172519660	4495	4495	4495	4495	0
470	20240905	121300	172519660	4495	4495	4495	4495	0
471	20240905	121200	172519660	4495	4495	4495	4495	126
472	20240905	121100	171953290	4495	4495	4495	4495	1
473	20240905	121000	171948795	4495	4495	4495	4495	0
474	20240905	120900	171948795	4495	4495	4495	4495	160
475	20240905	120800	171229595	4495	4495	4495	4495	0
476	20240905	120700	171229595	4495	4495	4495	4495	0
477	20240905	120600	171229595	4495	4495	4495	4495	154
478	20240905	120500	170537365	4495	4495	4495	4495	0
479	20240905	120400	170537365	4495	4495	4495	4495	0
480	20240905	120300	170537365	4495	4495	4495	4495	500
481	20240905	120200	168289865	4495	4495	4495	4495	151
482	20240905	120100	167611120	4490	4490	4490	4490	0
483	20240905	120000	167611120	4490	4490	4490	4490	0
484	20240905	115900	167611120	4490	4490	4495	4490	129
485	20240905	115800	167031320	4490	4490	4490	4490	12
486	20240905	115700	166977440	4490	4490	4490	4490	4
487	20240905	115600	166959480	4495	4495	4495	4495	0
488	20240905	115500	166959480	4495	4490	4495	4490	144
489	20240905	115400	166312230	4490	4490	4490	4490	14
490	20240905	115300	166249370	4490	4490	4490	4490	3
491	20240905	115200	166235900	4495	4495	4495	4495	149
492	20240905	115100	165566145	4490	4490	4490	4490	14
493	20240905	115000	165503285	4490	4490	4490	4490	3
494	20240905	114900	165489815	4490	4490	4490	4490	82
495	20240905	114800	165121635	4490	4490	4490	4490	14
496	20240905	114700	165058775	4490	4490	4490	4490	0
497	20240905	114600	165058775	4490	4490	4490	4490	10
498	20240905	114500	165013875	4490	4490	4490	4490	4
499	20240905	114400	164995915	4490	4485	4490	4485	16
500	20240905	114300	164924110	4485	4485	4485	4485	31
501	20240905	114200	164785075	4485	4485	4485	4485	0
502	20240905	114100	164785075	4485	4480	4485	4480	123
503	20240905	114000	164233435	4480	4480	4480	4480	14
504	20240905	113900	164170715	4480	4480	4480	4480	9
505	20240905	113800	164130395	4485	4485	4485	4485	141
506	20240905	113700	163498010	4485	4480	4485	4480	13
507	20240905	113600	163439760	4480	4480	4480	4480	10
508	20240905	113500	163394960	4485	4485	4485	4485	153
509	20240905	113400	162708755	4480	4480	4485	4480	15
510	20240905	113300	162641530	4480	4480	4480	4480	46
511	20240905	113200	162435450	4485	4480	4485	4480	8
512	20240905	113100	162399585	4480	4475	4480	4475	15
513	20240905	113000	162332430	4480	4480	4480	4480	0
514	20240905	112900	162332430	4480	4480	4480	4480	10
515	20240905	112800	162287630	4480	4480	4480	4480	106
516	20240905	112700	161812750	4475	4475	4475	4475	7
517	20240905	112600	161781425	4475	4475	4480	4475	1044
518	20240905	112500	157109495	4480	4480	4480	4480	16
519	20240905	112400	157037815	4480	4480	4485	4480	137
520	20240905	112300	156423405	4485	4485	4485	4485	85
521	20240905	112200	156042180	4490	4485	4490	4485	4
522	20240905	112100	156024235	4485	4485	4485	4485	39
523	20240905	112000	155849320	4480	4480	4480	4480	818
524	20240905	111900	152184680	4480	4480	4480	4480	6
525	20240905	111800	152157800	4480	4480	4480	4480	4
526	20240905	111700	152139880	4480	4485	4485	4480	371
527	20240905	111600	150477085	4485	4485	4485	4485	0
528	20240905	111500	150477085	4485	4485	4485	4485	0
529	20240905	111400	150477085	4485	4485	4485	4485	138
530	20240905	111300	149858155	4480	4480	4480	4480	400
531	20240905	111200	148066155	4485	4485	4485	4485	11
532	20240905	111100	148016820	4485	4485	4485	4485	12
533	20240905	111000	147963000	4485	4485	4485	4485	106
534	20240905	110900	147487590	4485	4485	4485	4485	12
535	20240905	110800	147433770	4485	4490	4490	4485	320
536	20240905	110700	145998565	4490	4490	4490	4490	149
537	20240905	110600	145329555	4490	4490	4490	4490	4
538	20240905	110500	145311595	4490	4490	4490	4490	0
539	20240905	110400	145311595	4490	4490	4490	4490	15
540	20240905	110300	145244245	4490	4490	4490	4490	427
541	20240905	110200	143327015	4495	4505	4510	4495	2154
542	20240905	110100	133636965	4510	4510	4510	4510	0
543	20240905	110000	133636965	4510	4505	4510	4505	110
544	20240905	105900	133141400	4510	4510	4510	4510	0
545	20240905	105800	133141400	4510	4510	4510	4510	0
546	20240905	105700	133141400	4510	4505	4510	4505	172
547	20240905	105600	132366375	4505	4505	4505	4505	0
548	20240905	105500	132366375	4505	4505	4505	4505	0
549	20240905	105400	132366375	4505	4505	4505	4505	0
550	20240905	105300	132366375	4505	4500	4505	4500	121
551	20240905	105200	131821790	4500	4500	4500	4500	0
552	20240905	105100	131821790	4500	4500	4500	4500	0
553	20240905	105000	131821790	4500	4500	4500	4500	161
554	20240905	104900	131097290	4500	4500	4500	4500	0
555	20240905	104800	131097290	4500	4500	4500	4500	2
556	20240905	104700	131088290	4500	4500	4500	4500	0
557	20240905	104600	131088290	4500	4500	4500	4500	93
558	20240905	104500	130669790	4500	4500	4500	4500	0
559	20240905	104400	130669790	4500	4500	4500	4500	0
560	20240905	104300	130669790	4500	4495	4500	4495	1103
561	20240905	104200	125709180	4495	4495	4495	4495	0
562	20240905	104100	125709180	4495	4495	4495	4495	1
563	20240905	104000	125704685	4495	4495	4495	4495	1
564	20240905	103900	125700190	4495	4495	4495	4495	125
565	20240905	103800	125138315	4495	4495	4495	4495	0
566	20240905	103700	125138315	4495	4495	4495	4495	0
567	20240905	103600	125138315	4495	4495	4495	4495	137
568	20240905	103500	124522500	4495	4495	4495	4495	0
569	20240905	103400	124522500	4495	4495	4495	4495	0
570	20240905	103300	124522500	4495	4495	4495	4495	0
571	20240905	103200	124522500	4495	4495	4495	4495	98
572	20240905	103100	124081990	4495	4495	4495	4495	0
573	20240905	103000	124081990	4495	4495	4495	4495	1
574	20240905	102900	124077495	4495	4490	4495	4490	114
575	20240905	102800	123565625	4480	4480	4480	4480	315
576	20240905	102700	122154425	4490	4490	4490	4490	134
577	20240905	102600	121552765	4490	4490	4490	4490	0
578	20240905	102500	121552765	4490	4480	4495	4480	84
579	20240905	102400	121176100	4480	4480	4480	4480	0
580	20240905	102300	121176100	4480	4480	4480	4480	1228
581	20240905	102200	115674660	4490	4490	4490	4490	119
582	20240905	102100	115140350	4490	4490	4490	4490	0
583	20240905	102000	115140350	4490	4490	4490	4480	2404
584	20240905	101900	104366390	4490	4490	4490	4480	1427
585	20240905	101800	97972290	4480	4480	4480	4480	4
586	20240905	101700	97954370	4490	4490	4490	4490	2
587	20240905	101600	97945390	4490	4485	4490	4485	3573
588	20240905	101500	81908780	4485	4495	4495	4480	5243
589	20240905	101400	58388960	4495	4500	4500	4495	843
590	20240905	101300	54598090	4505	4505	4505	4505	20
591	20240905	101200	54507990	4505	4505	4505	4505	136
592	20240905	101100	53895310	4505	4505	4505	4505	3
593	20240905	101000	53881795	4505	4505	4505	4505	2
594	20240905	100900	53872785	4505	4505	4505	4505	0
595	20240905	100800	53872785	4505	4505	4505	4505	97
596	20240905	100700	53435800	4505	4505	4505	4505	0
597	20240905	100600	53435800	4505	4505	4505	4505	1
598	20240905	100500	53431295	4505	4505	4505	4505	150
599	20240905	100400	52755545	4505	4500	4505	4500	7
600	20240905	100300	52724040	4495	4495	4495	4495	0
601	20240905	100200	52724040	4495	4495	4495	4495	0
602	20240905	100100	52724040	4495	4505	4505	4495	157
603	20240905	100000	52016775	4495	4495	4495	4495	167
604	20240905	095900	51266110	4495	4495	4495	4495	0
605	20240905	095800	51266110	4495	4505	4505	4495	152
606	20240905	095700	50581650	4505	4505	4505	4505	0
607	20240905	095600	50581650	4505	4505	4505	4505	0
608	20240905	095500	50581650	4505	4505	4505	4505	0
609	20240905	095400	50581650	4505	4505	4505	4505	114
610	20240905	095300	50068080	4505	4505	4505	4505	0
611	20240905	095200	50068080	4505	4505	4505	4505	0
612	20240905	095100	50068080	4505	4505	4505	4505	126
613	20240905	095000	49500450	4505	4505	4505	4505	8
614	20240905	094900	49464410	4505	4505	4505	4505	0
615	20240905	094800	49464410	4505	4505	4505	4505	112
616	20240905	094700	48959850	4505	4505	4505	4505	0
617	20240905	094600	48959850	4505	4505	4505	4505	0
618	20240905	094500	48959850	4505	4505	4505	4505	2
619	20240905	094400	48950840	4495	4495	4495	4495	121
620	20240905	094300	48406945	4505	4505	4505	4505	0
621	20240905	094200	48406945	4505	4505	4505	4505	0
622	20240905	094100	48406945	4505	4505	4505	4505	10
623	20240905	094000	48361895	4505	4505	4505	4505	0
624	20240905	093900	48361895	4505	4505	4505	4505	5
625	20240905	093800	48339370	4505	4505	4505	4505	0
626	20240905	093700	48339370	4505	4495	4505	4495	61
627	20240905	093600	48065155	4495	4495	4495	4495	28
628	20240905	093500	47939295	4505	4505	4505	4505	2
629	20240905	093400	47930285	4495	4495	4495	4495	32
630	20240905	093300	47786445	4505	4505	4505	4505	3
631	20240905	093200	47772930	4505	4500	4505	4500	25
632	20240905	093100	47660315	4500	4500	4500	4500	3
633	20240905	093000	47646815	4505	4505	4505	4505	1
634	20240905	092900	47642310	4490	4490	4490	4490	0
635	20240905	092800	47642310	4490	4495	4495	4490	1433
636	20240905	092700	41205635	4505	4495	4505	4495	4
637	20240905	092600	41187635	4495	4500	4505	4495	11
638	20240905	092500	41138095	4505	4495	4505	4490	977
639	20240905	092400	36746250	4485	4510	4510	4485	5362
640	20240905	092300	12638585	4510	4490	4510	4490	485
641	20240905	092200	10456900	4490	4490	4490	4490	21
642	20240905	092100	10362610	4490	4490	4490	4490	502
643	20240905	092000	8108630	4485	4485	4485	4485	0
644	20240905	091900	8108630	4485	4485	4485	4485	0
645	20240905	091800	8108630	4485	4485	4485	4485	1
646	20240905	091700	8104145	4485	4485	4485	4485	5
647	20240905	091600	8081720	4485	4485	4485	4485	209
648	20240905	091500	7144355	4490	4490	4490	4490	0
649	20240905	091400	7144355	4490	4485	4490	4485	6
650	20240905	091300	7117430	4490	4495	4495	4480	16
651	20240905	091200	7045550	4500	4500	4500	4500	30
652	20240905	091100	6910550	4510	4510	4510	4510	0
653	20240905	091000	6910550	4510	4510	4510	4510	0
654	20240905	090900	6910550	4510	4510	4510	4510	0
655	20240905	090800	6910550	4510	4510	4510	4510	0
656	20240905	090700	6910550	4510	4510	4510	4510	0
657	20240905	090600	6910550	4510	4510	4510	4510	0
658	20240905	090500	6910550	4510	4510	4510	4510	10
659	20240905	090400	6865450	4460	4460	4460	4460	0
660	20240905	090300	6865450	4460	4470	4470	4460	1374
661	20240905	090200	730685	4515	4515	4515	4515	1
662	20240905	090100	726170	4465	4520	4520	4465	24
663	20240905	090000	618900	4485	4485	4485	4480	138