KissMeData/187220/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	202700	184470630	2860	2860	2860	2860	2111
3	20240911	202600	184470630	2860	2860	2860	2860	0
4	20240911	202500	184470630	2860	2860	2860	2860	0
5	20240911	202400	184470630	2860	2860	2860	2860	0
6	20240911	202300	184470630	2860	2860	2860	2860	0
7	20240911	202200	184470630	2860	2860	2860	2860	0
8	20240911	202100	184470630	2860	2860	2860	2860	0
9	20240911	202000	184470630	2860	2860	2860	2860	0
10	20240911	201900	184470630	2860	2860	2860	2860	0
11	20240911	201800	184470630	2860	2860	2860	2860	0
12	20240911	201700	184470630	2860	2860	2860	2860	0
13	20240911	201600	184470630	2860	2860	2860	2860	0
14	20240911	201500	184470630	2860	2860	2860	2860	0
15	20240911	201400	184470630	2860	2860	2860	2860	0
16	20240911	201300	184470630	2860	2860	2860	2860	0
17	20240911	201200	184470630	2860	2860	2860	2860	0
18	20240911	201100	184470630	2860	2860	2860	2860	0
19	20240911	201000	184470630	2860	2860	2860	2860	0
20	20240911	200900	184470630	2860	2860	2860	2860	0
21	20240911	200800	184470630	2860	2860	2860	2860	0
22	20240911	200700	184470630	2860	2860	2860	2860	0
23	20240911	200600	184470630	2860	2860	2860	2860	0
24	20240911	200500	184470630	2860	2860	2860	2860	0
25	20240911	200400	184470630	2860	2860	2860	2860	0
26	20240911	200300	184470630	2860	2860	2860	2860	0
27	20240911	200200	184470630	2860	2860	2860	2860	0
28	20240911	200100	184470630	2860	2860	2860	2860	0
29	20240911	200000	184470630	2860	2860	2860	2860	0
30	20240911	195900	184470630	2860	2860	2860	2860	0
31	20240911	195800	184470630	2860	2860	2860	2860	0
32	20240911	195700	184470630	2860	2860	2860	2860	2111
33	20240911	195600	184470630	2860	2860	2860	2860	0
34	20240911	195500	184470630	2860	2860	2860	2860	0
35	20240911	195400	184470630	2860	2860	2860	2860	0
36	20240911	195300	184470630	2860	2860	2860	2860	0
37	20240911	195200	184470630	2860	2860	2860	2860	0
38	20240911	195100	184470630	2860	2860	2860	2860	0
39	20240911	195000	184470630	2860	2860	2860	2860	0
40	20240911	194900	184470630	2860	2860	2860	2860	0
41	20240911	194800	184470630	2860	2860	2860	2860	0
42	20240911	194700	184470630	2860	2860	2860	2860	0
43	20240911	194600	184470630	2860	2860	2860	2860	0
44	20240911	194500	184470630	2860	2860	2860	2860	0
45	20240911	194400	184470630	2860	2860	2860	2860	0
46	20240911	194300	184470630	2860	2860	2860	2860	0
47	20240911	194200	184470630	2860	2860	2860	2860	0
48	20240911	194100	184470630	2860	2860	2860	2860	0
49	20240911	194000	184470630	2860	2860	2860	2860	0
50	20240911	193900	184470630	2860	2860	2860	2860	0
51	20240911	193800	184470630	2860	2860	2860	2860	0
52	20240911	193700	184470630	2860	2860	2860	2860	0
53	20240911	193600	184470630	2860	2860	2860	2860	0
54	20240911	193500	184470630	2860	2860	2860	2860	0
55	20240911	193400	184470630	2860	2860	2860	2860	0
56	20240911	193300	184470630	2860	2860	2860	2860	0
57	20240911	193200	184470630	2860	2860	2860	2860	0
58	20240911	193100	184470630	2860	2860	2860	2860	0
59	20240911	193000	184470630	2860	2860	2860	2860	0
60	20240911	192900	184470630	2860	2860	2860	2860	0
61	20240911	192800	184470630	2860	2860	2860	2860	0
62	20240911	192700	184470630	2860	2860	2860	2860	2111
63	20240911	192600	184470630	2860	2860	2860	2860	0
64	20240911	192500	184470630	2860	2860	2860	2860	0
65	20240911	192400	184470630	2860	2860	2860	2860	0
66	20240911	192300	184470630	2860	2860	2860	2860	0
67	20240911	192200	184470630	2860	2860	2860	2860	0
68	20240911	192100	184470630	2860	2860	2860	2860	0
69	20240911	192000	184470630	2860	2860	2860	2860	0
70	20240911	191900	184470630	2860	2860	2860	2860	0
71	20240911	191800	184470630	2860	2860	2860	2860	0
72	20240911	191700	184470630	2860	2860	2860	2860	0
73	20240911	191600	184470630	2860	2860	2860	2860	0
74	20240911	191500	184470630	2860	2860	2860	2860	0
75	20240911	191400	184470630	2860	2860	2860	2860	0
76	20240911	191300	184470630	2860	2860	2860	2860	0
77	20240911	191200	184470630	2860	2860	2860	2860	0
78	20240911	191100	184470630	2860	2860	2860	2860	0
79	20240911	191000	184470630	2860	2860	2860	2860	0
80	20240911	190900	184470630	2860	2860	2860	2860	0
81	20240911	190800	184470630	2860	2860	2860	2860	0
82	20240911	190700	184470630	2860	2860	2860	2860	0
83	20240911	190600	184470630	2860	2860	2860	2860	0
84	20240911	190500	184470630	2860	2860	2860	2860	0
85	20240911	190400	184470630	2860	2860	2860	2860	0
86	20240911	190300	184470630	2860	2860	2860	2860	0
87	20240911	190200	184470630	2860	2860	2860	2860	0
88	20240911	190100	184470630	2860	2860	2860	2860	0
89	20240911	190000	184470630	2860	2860	2860	2860	0
90	20240911	185900	184470630	2860	2860	2860	2860	0
91	20240911	185800	184470630	2860	2860	2860	2860	0
92	20240911	185700	184470630	2860	2860	2860	2860	2111
93	20240911	185600	184470630	2860	2860	2860	2860	0
94	20240911	185500	184470630	2860	2860	2860	2860	0
95	20240911	185400	184470630	2860	2860	2860	2860	0
96	20240911	185300	184470630	2860	2860	2860	2860	0
97	20240911	185200	184470630	2860	2860	2860	2860	0
98	20240911	185100	184470630	2860	2860	2860	2860	0
99	20240911	185000	184470630	2860	2860	2860	2860	0
100	20240911	184900	184470630	2860	2860	2860	2860	0
101	20240911	184800	184470630	2860	2860	2860	2860	0
102	20240911	184700	184470630	2860	2860	2860	2860	0
103	20240911	184600	184470630	2860	2860	2860	2860	0
104	20240911	184500	184470630	2860	2860	2860	2860	0
105	20240911	184400	184470630	2860	2860	2860	2860	0
106	20240911	184300	184470630	2860	2860	2860	2860	0
107	20240911	184200	184470630	2860	2860	2860	2860	0
108	20240911	184100	184470630	2860	2860	2860	2860	0
109	20240911	184000	184470630	2860	2860	2860	2860	0
110	20240911	183900	184470630	2860	2860	2860	2860	0
111	20240911	183800	184470630	2860	2860	2860	2860	0
112	20240911	183700	184470630	2860	2860	2860	2860	0
113	20240911	183600	184470630	2860	2860	2860	2860	0
114	20240911	183500	184470630	2860	2860	2860	2860	0
115	20240911	183400	184470630	2860	2860	2860	2860	0
116	20240911	183300	184470630	2860	2860	2860	2860	0
117	20240911	183200	184470630	2860	2860	2860	2860	0
118	20240911	183100	184470630	2860	2860	2860	2860	0
119	20240911	183000	184470630	2860	2860	2860	2860	0
120	20240911	182900	184470630	2860	2860	2860	2860	0
121	20240911	182800	184470630	2860	2860	2860	2860	0
122	20240911	182700	184470630	2860	2860	2860	2860	2111
123	20240911	182600	184470630	2860	2860	2860	2860	0
124	20240911	182500	184470630	2860	2860	2860	2860	0
125	20240911	182400	184470630	2860	2860	2860	2860	0
126	20240911	182300	184470630	2860	2860	2860	2860	0
127	20240911	182200	184470630	2860	2860	2860	2860	0
128	20240911	182100	184470630	2860	2860	2860	2860	0
129	20240911	182000	184470630	2860	2860	2860	2860	0
130	20240911	181900	184470630	2860	2860	2860	2860	0
131	20240911	181800	184470630	2860	2860	2860	2860	0
132	20240911	181700	184470630	2860	2860	2860	2860	0
133	20240911	181600	184470630	2860	2860	2860	2860	0
134	20240911	181500	184470630	2860	2860	2860	2860	0
135	20240911	181400	184470630	2860	2860	2860	2860	0
136	20240911	181300	184470630	2860	2860	2860	2860	0
137	20240911	181200	184470630	2860	2860	2860	2860	0
138	20240911	181100	184470630	2860	2860	2860	2860	0
139	20240911	181000	184470630	2860	2860	2860	2860	0
140	20240911	180900	184470630	2860	2860	2860	2860	0
141	20240911	180800	184470630	2860	2860	2860	2860	0
142	20240911	180700	184470630	2860	2860	2860	2860	0
143	20240911	180600	184470630	2860	2860	2860	2860	0
144	20240911	180500	184470630	2860	2860	2860	2860	0
145	20240911	180400	184470630	2860	2860	2860	2860	0
146	20240911	180300	184470630	2860	2860	2860	2860	0
147	20240911	180200	184470630	2860	2860	2860	2860	0
148	20240911	180100	184470630	2860	2860	2860	2860	0
149	20240911	180000	184470630	2860	2860	2860	2860	0
150	20240911	175900	184470630	2860	2860	2860	2860	0
151	20240911	175800	184470630	2860	2860	2860	2860	0
152	20240911	175700	184470630	2860	2860	2860	2860	2111
153	20240911	175600	184470630	2860	2860	2860	2860	0
154	20240911	175500	184470630	2860	2860	2860	2860	0
155	20240911	175400	184470630	2860	2860	2860	2860	0
156	20240911	175300	184470630	2860	2860	2860	2860	0
157	20240911	175200	184470630	2860	2860	2860	2860	0
158	20240911	175100	184470630	2860	2860	2860	2860	0
159	20240911	175000	184470630	2860	2860	2860	2860	0
160	20240911	174900	184470630	2860	2860	2860	2860	0
161	20240911	174800	184470630	2860	2860	2860	2860	0
162	20240911	174700	184470630	2860	2860	2860	2860	0
163	20240911	174600	184470630	2860	2860	2860	2860	0
164	20240911	174500	184470630	2860	2860	2860	2860	0
165	20240911	174400	184470630	2860	2860	2860	2860	0
166	20240911	174300	184470630	2860	2860	2860	2860	0
167	20240911	174200	184470630	2860	2860	2860	2860	0
168	20240911	174100	184470630	2860	2860	2860	2860	0
169	20240911	174000	184470630	2860	2860	2860	2860	0
170	20240911	173900	184470630	2860	2860	2860	2860	0
171	20240911	173800	184470630	2860	2860	2860	2860	0
172	20240911	173700	184470630	2860	2860	2860	2860	0
173	20240911	173600	184470630	2860	2860	2860	2860	0
174	20240911	173500	184470630	2860	2860	2860	2860	0
175	20240911	173400	184470630	2860	2860	2860	2860	0
176	20240911	173300	184470630	2860	2860	2860	2860	0
177	20240911	173200	184470630	2860	2860	2860	2860	0
178	20240911	173100	184470630	2860	2860	2860	2860	0
179	20240911	173000	184470630	2860	2860	2860	2860	0
180	20240911	172900	184470630	2860	2860	2860	2860	0
181	20240911	172800	184470630	2860	2860	2860	2860	0
182	20240911	172700	184470630	2860	2860	2860	2860	2111
183	20240911	172600	184470630	2860	2860	2860	2860	0
184	20240911	172500	184470630	2860	2860	2860	2860	0
185	20240911	172400	184470630	2860	2860	2860	2860	0
186	20240911	172300	184470630	2860	2860	2860	2860	0
187	20240911	172200	184470630	2860	2860	2860	2860	0
188	20240911	172100	184470630	2860	2860	2860	2860	0
189	20240911	172000	184470630	2860	2860	2860	2860	0
190	20240911	171900	184470630	2860	2860	2860	2860	0
191	20240911	171800	184470630	2860	2860	2860	2860	0
192	20240911	171700	184470630	2860	2860	2860	2860	0
193	20240911	171600	184470630	2860	2860	2860	2860	0
194	20240911	171500	184470630	2860	2860	2860	2860	0
195	20240911	171400	184470630	2860	2860	2860	2860	0
196	20240911	171300	184470630	2860	2860	2860	2860	0
197	20240911	171200	184470630	2860	2860	2860	2860	0
198	20240911	171100	184470630	2860	2860	2860	2860	0
199	20240911	171000	184470630	2860	2860	2860	2860	0
200	20240911	170900	184470630	2860	2860	2860	2860	0
201	20240911	170800	184470630	2860	2860	2860	2860	0
202	20240911	170700	184470630	2860	2860	2860	2860	0
203	20240911	170600	184470630	2860	2860	2860	2860	0
204	20240911	170500	184470630	2860	2860	2860	2860	0
205	20240911	170400	184470630	2860	2860	2860	2860	0
206	20240911	170300	184470630	2860	2860	2860	2860	0
207	20240911	170200	184470630	2860	2860	2860	2860	0
208	20240911	170100	184470630	2860	2860	2860	2860	0
209	20240911	170000	184470630	2860	2860	2860	2860	0
210	20240911	165900	184470630	2860	2860	2860	2860	0
211	20240911	165800	184470630	2860	2860	2860	2860	0
212	20240911	165700	184470630	2860	2860	2860	2860	2111
213	20240911	165600	184470630	2860	2860	2860	2860	0
214	20240911	165500	184470630	2860	2860	2860	2860	0
215	20240911	165400	184470630	2860	2860	2860	2860	0
216	20240911	165300	184470630	2860	2860	2860	2860	0
217	20240911	165200	184470630	2860	2860	2860	2860	0
218	20240911	165100	184470630	2860	2860	2860	2860	0
219	20240911	165000	184470630	2860	2860	2860	2860	0
220	20240911	164900	184470630	2860	2860	2860	2860	0
221	20240911	164800	184470630	2860	2860	2860	2860	0
222	20240911	164700	184470630	2860	2860	2860	2860	0
223	20240911	164600	184470630	2860	2860	2860	2860	0
224	20240911	164500	184470630	2860	2860	2860	2860	0
225	20240911	164400	184470630	2860	2860	2860	2860	0
226	20240911	164300	184470630	2860	2860	2860	2860	0
227	20240911	164200	184470630	2860	2860	2860	2860	0
228	20240911	164100	184470630	2860	2860	2860	2860	0
229	20240911	164000	184470630	2860	2860	2860	2860	0
230	20240911	163900	184470630	2860	2860	2860	2860	0
231	20240911	163800	184470630	2860	2860	2860	2860	0
232	20240911	163700	184470630	2860	2860	2860	2860	0
233	20240911	163600	184470630	2860	2860	2860	2860	0
234	20240911	163500	184470630	2860	2860	2860	2860	0
235	20240911	163400	184470630	2860	2860	2860	2860	0
236	20240911	163300	184470630	2860	2860	2860	2860	0
237	20240911	163200	184470630	2860	2860	2860	2860	0
238	20240911	163100	184470630	2860	2860	2860	2860	0
239	20240911	163000	184470630	2860	2860	2860	2860	0
240	20240911	162900	184470630	2860	2860	2860	2860	0
241	20240911	162800	184470630	2860	2860	2860	2860	0
242	20240911	162700	184470630	2860	2860	2860	2860	2111
243	20240911	162600	184470630	2860	2860	2860	2860	0
244	20240911	162500	184470630	2860	2860	2860	2860	0
245	20240911	162400	184470630	2860	2860	2860	2860	0
246	20240911	162300	184470630	2860	2860	2860	2860	0
247	20240911	162200	184470630	2860	2860	2860	2860	0
248	20240911	162100	184470630	2860	2860	2860	2860	0
249	20240911	162000	184470630	2860	2860	2860	2860	0
250	20240911	161900	184470630	2860	2860	2860	2860	0
251	20240911	161800	184470630	2860	2860	2860	2860	0
252	20240911	161700	184470630	2860	2860	2860	2860	0
253	20240911	161600	184470630	2860	2860	2860	2860	0
254	20240911	161500	184470630	2860	2860	2860	2860	0
255	20240911	161400	184470630	2860	2860	2860	2860	0
256	20240911	161300	184470630	2860	2860	2860	2860	0
257	20240911	161200	184470630	2860	2860	2860	2860	0
258	20240911	161100	184470630	2860	2860	2860	2860	0
259	20240911	161000	184470630	2860	2860	2860	2860	0
260	20240911	160900	184470630	2860	2860	2860	2860	0
261	20240911	160800	184470630	2860	2860	2860	2860	0
262	20240911	160700	184470630	2860	2860	2860	2860	0
263	20240911	160600	184470630	2860	2860	2860	2860	0
264	20240911	160500	184470630	2860	2860	2860	2860	0
265	20240911	160400	184470630	2860	2860	2860	2860	0
266	20240911	160300	184470630	2860	2860	2860	2860	0
267	20240911	160200	184470630	2860	2860	2860	2860	0
268	20240911	160100	184470630	2860	2860	2860	2860	0
269	20240911	160000	184470630	2860	2860	2860	2860	0
270	20240911	155900	184470630	2860	2860	2860	2860	0
271	20240911	155800	184470630	2860	2860	2860	2860	0
272	20240911	155700	184470630	2860	2860	2860	2860	2111
273	20240911	155600	184470630	2860	2860	2860	2860	0
274	20240911	155500	184470630	2860	2860	2860	2860	0
275	20240911	155400	184470630	2860	2860	2860	2860	0
276	20240911	155300	184470630	2860	2860	2860	2860	0
277	20240911	155200	184470630	2860	2860	2860	2860	0
278	20240911	155100	184470630	2860	2860	2860	2860	0
279	20240911	155000	184470630	2860	2860	2860	2860	0
280	20240911	154900	184470630	2860	2860	2860	2860	0
281	20240911	154800	184470630	2860	2860	2860	2860	0
282	20240911	154700	184470630	2860	2860	2860	2860	0
283	20240911	154600	184470630	2860	2860	2860	2860	0
284	20240911	154500	184470630	2860	2860	2860	2860	0
285	20240911	154400	184470630	2860	2860	2860	2860	0
286	20240911	154300	184470630	2860	2860	2860	2860	0
287	20240911	154200	184470630	2860	2860	2860	2860	0
288	20240911	154100	184470630	2860	2860	2860	2860	0
289	20240911	154000	184470630	2860	2860	2860	2860	0
290	20240911	153900	184470630	2860	2860	2860	2860	0
291	20240911	153800	184470630	2860	2860	2860	2860	0
292	20240911	153700	184470630	2860	2860	2860	2860	0
293	20240911	153600	184470630	2860	2860	2860	2860	0
294	20240911	153500	184470630	2860	2860	2860	2860	0
295	20240911	153400	184470630	2860	2860	2860	2860	0
296	20240911	153300	184470630	2860	2860	2860	2860	0
297	20240911	153200	184470630	2860	2860	2860	2860	0
298	20240911	153100	184470630	2860	2860	2860	2860	0
299	20240911	153000	184470630	2860	2860	2860	2860	2111
300	20240911	152900	178433170	2885	2885	2885	2885	0
301	20240911	152800	178433170	2885	2885	2885	2885	0
302	20240911	152700	178433170	2885	2885	2885	2885	0
303	20240911	152600	178433170	2885	2885	2885	2885	0
304	20240911	152500	178433170	2885	2885	2885	2885	0
305	20240911	152400	178433170	2885	2885	2885	2885	0
306	20240911	152300	178433170	2885	2885	2885	2885	0
307	20240911	152200	178433170	2885	2885	2885	2885	0
308	20240911	152100	178433170	2885	2885	2885	2885	0
309	20240911	152000	178433170	2885	2885	2885	2885	0
310	20240911	151900	178433170	2885	2885	2885	2885	18
311	20240911	151800	178381240	2890	2900	2900	2890	91
312	20240911	151700	178117880	2895	2900	2900	2895	17
313	20240911	151600	178068660	2895	2895	2895	2895	0
314	20240911	151500	178068660	2895	2895	2895	2895	0
315	20240911	151400	178068660	2895	2900	2900	2895	19
316	20240911	151300	178013650	2900	2900	2900	2900	19
317	20240911	151200	177958550	2900	2905	2905	2900	300
318	20240911	151100	177087140	2905	2905	2905	2905	0
319	20240911	151000	177087140	2905	2905	2905	2905	2
320	20240911	150900	177081330	2905	2905	2905	2905	18
321	20240911	150800	177029040	2905	2915	2915	2905	37
322	20240911	150700	176921430	2910	2910	2910	2910	17
323	20240911	150600	176871960	2920	2910	2920	2910	484
324	20240911	150500	175461185	2915	2895	2915	2895	2002
325	20240911	150400	169635375	2910	2900	2910	2900	524
326	20240911	150300	168113250	2895	2895	2895	2895	1
327	20240911	150200	168110355	2905	2905	2905	2905	0
328	20240911	150100	168110355	2905	2905	2905	2905	0
329	20240911	150000	168110355	2905	2890	2905	2890	151
330	20240911	145900	167673950	2875	2875	2885	2875	103
331	20240911	145800	167377810	2870	2870	2870	2870	0
332	20240911	145700	167377810	2870	2875	2875	2870	1534
333	20240911	145600	162974120	2870	2870	2870	2870	0
334	20240911	145500	162974120	2870	2870	2870	2870	0
335	20240911	145400	162974120	2870	2870	2870	2870	0
336	20240911	145300	162974120	2870	2870	2870	2870	0
337	20240911	145200	162974120	2870	2870	2870	2870	0
338	20240911	145100	162974120	2870	2870	2870	2870	200
339	20240911	145000	162400120	2870	2870	2870	2870	1
340	20240911	144900	162397250	2885	2885	2885	2885	0
341	20240911	144800	162397250	2885	2885	2885	2885	2
342	20240911	144700	162391480	2865	2865	2865	2865	1
343	20240911	144600	162388615	2870	2870	2870	2870	0
344	20240911	144500	162388615	2870	2870	2870	2870	0
345	20240911	144400	162388615	2870	2870	2870	2870	0
346	20240911	144300	162388615	2870	2870	2870	2870	0
347	20240911	144200	162388615	2870	2870	2870	2870	170
348	20240911	144100	161900715	2870	2870	2870	2870	0
349	20240911	144000	161900715	2870	2870	2870	2870	0
350	20240911	143900	161900715	2870	2870	2870	2870	0
351	20240911	143800	161900715	2870	2870	2870	2870	0
352	20240911	143700	161900715	2870	2870	2870	2870	100
353	20240911	143600	161613715	2900	2890	2900	2890	300
354	20240911	143500	160745125	2860	2860	2860	2860	70
355	20240911	143400	160544925	2860	2890	2890	2855	3777
356	20240911	143300	149702615	2885	2885	2885	2885	0
357	20240911	143200	149702615	2885	2885	2885	2885	20
358	20240911	143100	149644915	2880	2880	2880	2880	0
359	20240911	143000	149644915	2880	2880	2880	2880	0
360	20240911	142900	149644915	2880	2885	2885	2880	605
361	20240911	142800	147899765	2900	2900	2900	2900	1
362	20240911	142700	147896865	2885	2885	2885	2885	0
363	20240911	142600	147896865	2885	2885	2885	2885	0
364	20240911	142500	147896865	2885	2885	2885	2885	0
365	20240911	142400	147896865	2885	2885	2885	2885	0
366	20240911	142300	147896865	2885	2885	2885	2885	1
367	20240911	142200	147893980	2900	2900	2900	2900	0
368	20240911	142100	147893980	2900	2900	2900	2900	0
369	20240911	142000	147893980	2900	2900	2900	2900	0
370	20240911	141900	147893980	2900	2900	2900	2900	0
371	20240911	141800	147893980	2900	2900	2900	2900	0
372	20240911	141700	147893980	2900	2900	2900	2900	0
373	20240911	141600	147893980	2900	2900	2900	2900	0
374	20240911	141500	147893980	2900	2900	2900	2900	0
375	20240911	141400	147893980	2900	2900	2900	2900	0
376	20240911	141300	147893980	2900	2900	2900	2900	0
377	20240911	141200	147893980	2900	2900	2900	2900	0
378	20240911	141100	147893980	2900	2900	2900	2900	0
379	20240911	141000	147893980	2900	2900	2900	2900	0
380	20240911	140900	147893980	2900	2900	2900	2900	0
381	20240911	140800	147893980	2900	2895	2900	2895	608
382	20240911	140700	146131235	2895	2895	2895	2895	0
383	20240911	140600	146131235	2895	2895	2895	2895	0
384	20240911	140500	146131235	2895	2895	2895	2895	0
385	20240911	140400	146131235	2895	2895	2895	2895	0
386	20240911	140300	146131235	2895	2895	2895	2895	0
387	20240911	140200	146131235	2895	2895	2895	2895	0
388	20240911	140100	146131235	2895	2895	2895	2895	0
389	20240911	140000	146131235	2895	2895	2895	2880	7
390	20240911	135900	146110985	2895	2895	2895	2895	0
391	20240911	135800	146110985	2895	2895	2895	2895	0
392	20240911	135700	146110985	2895	2880	2895	2880	2
393	20240911	135600	146105210	2880	2880	2880	2880	0
394	20240911	135500	146105210	2880	2880	2880	2880	0
395	20240911	135400	146105210	2880	2880	2880	2880	0
396	20240911	135300	146105210	2880	2880	2880	2880	0
397	20240911	135200	146105210	2880	2880	2880	2880	1732
398	20240911	135100	141117050	2885	2885	2885	2885	0
399	20240911	135000	141117050	2885	2885	2885	2885	17
400	20240911	134900	141068005	2880	2880	2880	2880	0
401	20240911	134800	141068005	2880	2885	2885	2880	1000
402	20240911	134700	138187205	2885	2885	2885	2885	10
403	20240911	134600	138158355	2890	2890	2890	2890	10
404	20240911	134500	138129455	2885	2885	2885	2885	0
405	20240911	134400	138129455	2885	2885	2885	2885	80
406	20240911	134300	137898655	2885	2885	2885	2885	877
407	20240911	134200	135368510	2885	2885	2885	2885	0
408	20240911	134100	135368510	2885	2885	2885	2885	0
409	20240911	134000	135368510	2885	2885	2885	2885	0
410	20240911	133900	135368510	2885	2885	2885	2885	4
411	20240911	133800	135356970	2885	2885	2885	2885	0
412	20240911	133700	135356970	2885	2885	2885	2885	0
413	20240911	133600	135356970	2885	2885	2885	2885	0
414	20240911	133500	135356970	2885	2885	2885	2885	0
415	20240911	133400	135356970	2885	2885	2885	2885	0
416	20240911	133300	135356970	2885	2885	2885	2885	0
417	20240911	133200	135356970	2885	2885	2885	2885	10
418	20240911	133100	135328120	2890	2890	2890	2890	0
419	20240911	133000	135328120	2890	2890	2890	2890	1
420	20240911	132900	135325230	2895	2895	2895	2895	0
421	20240911	132800	135325230	2895	2890	2895	2890	2
422	20240911	132700	135319445	2880	2890	2890	2880	2927
423	20240911	132600	126869765	2895	2895	2895	2895	0
424	20240911	132500	126869765	2895	2895	2895	2895	0
425	20240911	132400	126869765	2895	2895	2895	2895	0
426	20240911	132300	126869765	2895	2895	2895	2895	125
427	20240911	132200	126507890	2895	2895	2895	2895	74
428	20240911	132100	126293660	2900	2900	2900	2900	930
429	20240911	132000	123596660	2905	2905	2905	2905	0
430	20240911	131900	123596660	2905	2905	2905	2905	1
431	20240911	131800	123593755	2895	2895	2895	2895	0
432	20240911	131700	123593755	2895	2895	2895	2895	0
433	20240911	131600	123593755	2895	2900	2900	2895	924
434	20240911	131500	120918740	2900	2900	2900	2900	0
435	20240911	131400	120918740	2900	2900	2900	2900	1740
436	20240911	131300	115872740	2905	2905	2905	2905	0
437	20240911	131200	115872740	2905	2905	2905	2905	0
438	20240911	131100	115872740	2905	2905	2905	2905	0
439	20240911	131000	115872740	2905	2905	2905	2905	1200
440	20240911	130900	112386740	2905	2905	2905	2905	0
441	20240911	130800	112386740	2905	2905	2905	2905	773
442	20240911	130700	110141175	2905	2905	2905	2905	0
443	20240911	130600	110141175	2905	2905	2905	2905	0
444	20240911	130500	110141175	2905	2905	2905	2905	0
445	20240911	130400	110141175	2905	2905	2905	2905	65
446	20240911	130300	109952350	2925	2925	2925	2925	0
447	20240911	130200	109952350	2925	2925	2925	2925	0
448	20240911	130100	109952350	2925	2925	2925	2925	0
449	20240911	130000	109952350	2925	2925	2925	2925	30
450	20240911	125900	109864600	2925	2925	2925	2925	0
451	20240911	125800	109864600	2925	2925	2925	2925	0
452	20240911	125700	109864600	2925	2925	2925	2925	0
453	20240911	125600	109864600	2925	2925	2925	2925	0
454	20240911	125500	109864600	2925	2925	2925	2925	0
455	20240911	125400	109864600	2925	2925	2925	2925	0
456	20240911	125300	109864600	2925	2925	2925	2925	0
457	20240911	125200	109864600	2925	2925	2925	2925	0
458	20240911	125100	109864600	2925	2925	2925	2925	0
459	20240911	125000	109864600	2925	2925	2925	2925	0
460	20240911	124900	109864600	2925	2925	2925	2925	0
461	20240911	124800	109864600	2925	2925	2925	2925	0
462	20240911	124700	109864600	2925	2925	2925	2925	0
463	20240911	124600	109864600	2925	2925	2925	2925	1
464	20240911	124500	109861675	2925	2925	2925	2925	0
465	20240911	124400	109861675	2925	2925	2925	2925	0
466	20240911	124300	109861675	2925	2925	2925	2925	0
467	20240911	124200	109861675	2925	2925	2925	2925	0
468	20240911	124100	109861675	2925	2925	2925	2925	0
469	20240911	124000	109861675	2925	2925	2925	2925	0
470	20240911	123900	109861675	2925	2925	2925	2925	15
471	20240911	123800	109817800	2925	2925	2925	2925	0
472	20240911	123700	109817800	2925	2925	2925	2925	0
473	20240911	123600	109817800	2925	2925	2925	2925	0
474	20240911	123500	109817800	2925	2925	2925	2925	0
475	20240911	123400	109817800	2925	2925	2925	2925	0
476	20240911	123300	109817800	2925	2925	2925	2925	0
477	20240911	123200	109817800	2925	2925	2925	2925	0
478	20240911	123100	109817800	2925	2925	2925	2925	0
479	20240911	123000	109817800	2925	2925	2925	2925	0
480	20240911	122900	109817800	2925	2925	2925	2925	0
481	20240911	122800	109817800	2925	2925	2925	2925	0
482	20240911	122700	109817800	2925	2925	2925	2925	0
483	20240911	122600	109817800	2925	2910	2925	2910	186
484	20240911	122500	109273825	2905	2910	2910	2905	131
485	20240911	122400	108893130	2910	2910	2910	2910	0
486	20240911	122300	108893130	2910	2910	2910	2910	0
487	20240911	122200	108893130	2910	2910	2910	2910	0
488	20240911	122100	108893130	2910	2910	2910	2910	0
489	20240911	122000	108893130	2910	2910	2910	2910	48
490	20240911	121900	108753450	2915	2915	2915	2915	0
491	20240911	121800	108753450	2915	2915	2915	2915	0
492	20240911	121700	108753450	2915	2915	2915	2915	0
493	20240911	121600	108753450	2915	2915	2915	2915	86
494	20240911	121500	108502760	2915	2925	2925	2915	255
495	20240911	121400	107757135	2920	2920	2920	2920	0
496	20240911	121300	107757135	2920	2920	2920	2920	0
497	20240911	121200	107757135	2920	2920	2920	2920	0
498	20240911	121100	107757135	2920	2920	2920	2920	0
499	20240911	121000	107757135	2920	2920	2920	2920	0
500	20240911	120900	107757135	2920	2920	2920	2920	0
501	20240911	120800	107757135	2920	2920	2920	2920	0
502	20240911	120700	107757135	2920	2920	2920	2920	0
503	20240911	120600	107757135	2920	2920	2920	2920	1
504	20240911	120500	107754215	2915	2915	2915	2915	0
505	20240911	120400	107754215	2915	2915	2915	2915	0
506	20240911	120300	107754215	2915	2915	2915	2915	0
507	20240911	120200	107754215	2915	2915	2915	2915	0
508	20240911	120100	107754215	2915	2915	2915	2915	0
509	20240911	120000	107754215	2915	2915	2915	2915	0
510	20240911	115900	107754215	2915	2915	2915	2915	0
511	20240911	115800	107754215	2915	2915	2915	2915	0
512	20240911	115700	107754215	2915	2915	2915	2915	0
513	20240911	115600	107754215	2915	2915	2915	2915	0
514	20240911	115500	107754215	2915	2915	2915	2915	0
515	20240911	115400	107754215	2915	2915	2915	2915	0
516	20240911	115300	107754215	2915	2915	2915	2915	0
517	20240911	115200	107754215	2915	2915	2915	2915	0
518	20240911	115100	107754215	2915	2915	2915	2915	10
519	20240911	115000	107725065	2925	2925	2925	2925	0
520	20240911	114900	107725065	2925	2925	2925	2925	0
521	20240911	114800	107725065	2925	2925	2925	2925	0
522	20240911	114700	107725065	2925	2925	2925	2925	0
523	20240911	114600	107725065	2925	2925	2925	2925	0
524	20240911	114500	107725065	2925	2925	2925	2925	0
525	20240911	114400	107725065	2925	2925	2925	2925	0
526	20240911	114300	107725065	2925	2925	2925	2925	0
527	20240911	114200	107725065	2925	2925	2925	2925	0
528	20240911	114100	107725065	2925	2925	2925	2925	0
529	20240911	114000	107725065	2925	2925	2925	2925	0
530	20240911	113900	107725065	2925	2925	2925	2925	1
531	20240911	113800	107722140	2920	2920	2920	2920	1
532	20240911	113700	107719220	2915	2915	2915	2915	102
533	20240911	113600	107421890	2915	2915	2915	2915	1
534	20240911	113500	107418975	2910	2910	2910	2910	0
535	20240911	113400	107418975	2910	2910	2910	2910	0
536	20240911	113300	107418975	2910	2900	2910	2900	1131
537	20240911	113200	104133165	2910	2910	2910	2910	0
538	20240911	113100	104133165	2910	2910	2910	2910	0
539	20240911	113000	104133165	2910	2910	2910	2910	0
540	20240911	112900	104133165	2910	2910	2910	2910	1
541	20240911	112800	104130255	2895	2895	2895	2895	0
542	20240911	112700	104130255	2895	2895	2895	2895	0
543	20240911	112600	104130255	2895	2895	2895	2895	9
544	20240911	112500	104104200	2895	2900	2900	2895	291
545	20240911	112400	103261750	2905	2905	2905	2905	0
546	20240911	112300	103261750	2905	2905	2905	2905	0
547	20240911	112200	103261750	2905	2905	2905	2905	0
548	20240911	112100	103261750	2905	2905	2905	2905	0
549	20240911	112000	103261750	2905	2905	2905	2905	0
550	20240911	111900	103261750	2905	2905	2905	2905	0
551	20240911	111800	103261750	2905	2905	2905	2905	0
552	20240911	111700	103261750	2905	2905	2905	2905	0
553	20240911	111600	103261750	2905	2905	2905	2905	0
554	20240911	111500	103261750	2905	2905	2905	2905	0
555	20240911	111400	103261750	2905	2905	2905	2905	0
556	20240911	111300	103261750	2905	2905	2905	2905	0
557	20240911	111200	103261750	2905	2905	2905	2905	0
558	20240911	111100	103261750	2905	2905	2905	2905	2
559	20240911	111000	103255940	2905	2905	2905	2905	0
560	20240911	110900	103255940	2905	2905	2905	2905	0
561	20240911	110800	103255940	2905	2905	2905	2905	1
562	20240911	110700	103253035	2905	2905	2905	2905	1
563	20240911	110600	103250130	2910	2910	2910	2910	0
564	20240911	110500	103250130	2910	2910	2910	2910	0
565	20240911	110400	103250130	2910	2910	2910	2910	0
566	20240911	110300	103250130	2910	2910	2910	2910	0
567	20240911	110200	103250130	2910	2910	2910	2910	1
568	20240911	110100	103247220	2890	2890	2890	2890	1
569	20240911	110000	103244330	2890	2895	2895	2890	196
570	20240911	105900	102677495	2895	2895	2895	2895	196
571	20240911	105800	102110075	2895	2895	2895	2895	6
572	20240911	105700	102092705	2910	2910	2910	2910	0
573	20240911	105600	102092705	2910	2910	2910	2910	0
574	20240911	105500	102092705	2910	2895	2910	2895	8
575	20240911	105400	102069530	2895	2895	2895	2895	1000
576	20240911	105300	99174530	2895	2895	2895	2895	0
577	20240911	105200	99174530	2895	2895	2895	2895	1000
578	20240911	105100	96279530	2895	2900	2900	2895	37
579	20240911	105000	96172405	2900	2900	2900	2900	77
580	20240911	104900	95949105	2900	2900	2900	2900	0
581	20240911	104800	95949105	2900	2900	2900	2900	0
582	20240911	104700	95949105	2900	2900	2900	2900	761
583	20240911	104600	93742205	2900	2895	2900	2890	67
584	20240911	104500	93548560	2890	2890	2890	2890	0
585	20240911	104400	93548560	2890	2890	2890	2890	0
586	20240911	104300	93548560	2890	2890	2890	2890	0
587	20240911	104200	93548560	2890	2890	2890	2890	0
588	20240911	104100	93548560	2890	2890	2890	2890	0
589	20240911	104000	93548560	2890	2895	2895	2890	388
590	20240911	103900	92427155	2895	2895	2895	2895	0
591	20240911	103800	92427155	2895	2895	2895	2890	49
592	20240911	103700	92285305	2890	2895	2895	2890	328
593	20240911	103600	91335820	2895	2895	2895	2895	0
594	20240911	103500	91335820	2895	2900	2900	2895	506
595	20240911	103400	89868620	2900	2905	2905	2900	379
596	20240911	103300	88768130	2905	2925	2925	2905	1121
597	20240911	103200	85506615	2925	2915	2925	2915	2
598	20240911	103100	85500775	2925	2925	2925	2925	0
599	20240911	103000	85500775	2925	2925	2925	2925	0
600	20240911	102900	85500775	2925	2925	2925	2925	0
601	20240911	102800	85500775	2925	2925	2925	2925	0
602	20240911	102700	85500775	2925	2925	2925	2925	0
603	20240911	102600	85500775	2925	2925	2925	2925	1
604	20240911	102500	85497850	2915	2925	2925	2915	100
605	20240911	102400	85206340	2920	2920	2920	2920	0
606	20240911	102300	85206340	2920	2920	2920	2920	0
607	20240911	102200	85206340	2920	2920	2920	2920	0
608	20240911	102100	85206340	2920	2920	2920	2920	0
609	20240911	102000	85206340	2920	2920	2920	2920	0
610	20240911	101900	85206340	2920	2920	2920	2920	0
611	20240911	101800	85206340	2920	2920	2920	2920	0
612	20240911	101700	85206340	2920	2920	2920	2920	0
613	20240911	101600	85206340	2920	2920	2920	2920	0
614	20240911	101500	85206340	2920	2920	2920	2920	0
615	20240911	101400	85206340	2920	2920	2920	2920	0
616	20240911	101300	85206340	2920	2920	2920	2920	0
617	20240911	101200	85206340	2920	2920	2920	2920	0
618	20240911	101100	85206340	2920	2920	2920	2920	0
619	20240911	101000	85206340	2920	2920	2920	2920	0
620	20240911	100900	85206340	2920	2920	2920	2920	1
621	20240911	100800	85203420	2915	2915	2915	2915	0
622	20240911	100700	85203420	2915	2915	2915	2915	271
623	20240911	100600	84413455	2900	2900	2900	2900	0
624	20240911	100500	84413455	2900	2900	2900	2900	2
625	20240911	100400	84407655	2915	2915	2915	2915	4
626	20240911	100300	84395995	2915	2915	2915	2915	0
627	20240911	100200	84395995	2915	2915	2915	2915	1
628	20240911	100100	84393080	2900	2910	2910	2900	365
629	20240911	100000	83333220	2915	2915	2915	2915	0
630	20240911	095900	83333220	2915	2915	2915	2915	0
631	20240911	095800	83333220	2915	2915	2915	2915	6
632	20240911	095700	83315730	2905	2910	2910	2905	101
633	20240911	095600	83022290	2915	2915	2915	2915	0
634	20240911	095500	83022290	2915	2910	2915	2910	29
635	20240911	095400	82937895	2900	2900	2900	2900	0
636	20240911	095300	82937895	2900	2900	2900	2900	0
637	20240911	095200	82937895	2900	2900	2900	2900	0
638	20240911	095100	82937895	2900	2900	2900	2900	0
639	20240911	095000	82937895	2900	2900	2900	2900	159
640	20240911	094900	82476795	2910	2910	2910	2910	0
641	20240911	094800	82476795	2910	2910	2910	2910	10
642	20240911	094700	82447695	2915	2915	2915	2915	0
643	20240911	094600	82447695	2915	2915	2915	2915	0
644	20240911	094500	82447695	2915	2915	2915	2915	1
645	20240911	094400	82444780	2895	2900	2900	2895	923
646	20240911	094300	79770190	2895	2895	2895	2895	0
647	20240911	094200	79770190	2895	2900	2900	2895	90
648	20240911	094100	79509250	2895	2910	2910	2885	2600
649	20240911	094000	71972665	2935	2935	2935	2935	1
650	20240911	093900	71969730	2930	2930	2930	2930	343
651	20240911	093800	70964740	2935	2935	2935	2935	1
652	20240911	093700	70961805	2910	2910	2910	2910	43
653	20240911	093600	70836675	2910	2925	2925	2910	4650
654	20240911	093500	57281270	2925	2925	2925	2925	0
655	20240911	093400	57281270	2925	2925	2925	2925	0
656	20240911	093300	57281270	2925	2925	2925	2925	100
657	20240911	093200	56988770	2925	2925	2925	2925	300
658	20240911	093100	56111270	2925	2925	2925	2925	33
659	20240911	093000	56014745	2925	2925	2925	2925	8
660	20240911	092900	55991345	2945	2945	2945	2945	240
661	20240911	092800	55284545	2945	2940	2945	2940	338
662	20240911	092700	54289315	2925	2925	2925	2925	0
663	20240911	092600	54289315	2925	2925	2925	2925	350
664	20240911	092500	53265565	2920	2920	2920	2920	0
665	20240911	092400	53265565	2920	2925	2925	2920	1283
666	20240911	092300	49516690	2945	2945	2945	2945	0
667	20240911	092200	49516690	2945	2935	2945	2920	2036
668	20240911	092100	43551015	2935	2935	2935	2935	78
669	20240911	092000	43322085	2930	2930	2930	2930	35
670	20240911	091900	43219535	2930	2920	2930	2920	117
671	20240911	091800	42877745	2920	2920	2920	2920	309
672	20240911	091700	41975465	2930	2920	2930	2920	1068
673	20240911	091600	38846905	2920	2925	2925	2920	18
674	20240911	091500	38794260	2920	2925	2930	2920	547
675	20240911	091400	37196635	2935	2935	2935	2935	0
676	20240911	091300	37196635	2935	2935	2935	2935	0
677	20240911	091200	37196635	2935	2935	2935	2935	35
678	20240911	091100	37093910	2930	2930	2935	2930	207
679	20240911	091000	36487375	2920	2920	2920	2920	44
680	20240911	090900	36358895	2915	2930	2930	2915	816
681	20240911	090800	33975965	2930	2930	2930	2930	418
682	20240911	090700	32751225	2945	2945	2945	2945	0
683	20240911	090600	32751225	2945	2920	2945	2920	1451
684	20240911	090500	28486970	2925	2925	2925	2925	300
685	20240911	090400	27609470	2925	2935	2935	2925	336
686	20240911	090300	26626260	2945	2945	2945	2945	549
687	20240911	090200	25009455	2950	2945	2950	2945	1117
688	20240911	090100	21719880	2920	2935	2935	2920	1943
689	20240911	090000	16044585	2935	2910	2935	2910	5506