KissMeData/001790/min/candle-20240902.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240902	183500	751526500	2940	2940	2940	2940	8447
3	20240902	183400	751526500	2940	2940	2940	2940	0
4	20240902	183300	751526500	2940	2940	2940	2940	0
5	20240902	183200	751526500	2940	2940	2940	2940	0
6	20240902	183100	751526500	2940	2940	2940	2940	0
7	20240902	183000	751526500	2940	2940	2940	2940	0
8	20240902	182900	751526500	2940	2940	2940	2940	0
9	20240902	182800	751526500	2940	2940	2940	2940	0
10	20240902	182700	751526500	2940	2940	2940	2940	0
11	20240902	182600	751526500	2940	2940	2940	2940	0
12	20240902	182500	751526500	2940	2940	2940	2940	0
13	20240902	182400	751526500	2940	2940	2940	2940	0
14	20240902	182300	751526500	2940	2940	2940	2940	0
15	20240902	182200	751526500	2940	2940	2940	2940	0
16	20240902	182100	751526500	2940	2940	2940	2940	0
17	20240902	182000	751526500	2940	2940	2940	2940	0
18	20240902	181900	751526500	2940	2940	2940	2940	0
19	20240902	181800	751526500	2940	2940	2940	2940	0
20	20240902	181700	751526500	2940	2940	2940	2940	0
21	20240902	181600	751526500	2940	2940	2940	2940	0
22	20240902	181500	751526500	2940	2940	2940	2940	0
23	20240902	181400	751526500	2940	2940	2940	2940	0
24	20240902	181300	751526500	2940	2940	2940	2940	0
25	20240902	181200	751526500	2940	2940	2940	2940	0
26	20240902	181100	751526500	2940	2940	2940	2940	0
27	20240902	181000	751526500	2940	2940	2940	2940	0
28	20240902	180900	751526500	2940	2940	2940	2940	0
29	20240902	180800	751526500	2940	2940	2940	2940	0
30	20240902	180700	751526500	2940	2940	2940	2940	0
31	20240902	180600	751526500	2940	2940	2940	2940	0
32	20240902	180500	751526500	2940	2940	2940	2940	8447
33	20240902	180400	751526500	2940	2940	2940	2940	0
34	20240902	180300	751526500	2940	2940	2940	2940	0
35	20240902	180200	751526500	2940	2940	2940	2940	0
36	20240902	180100	751526500	2940	2940	2940	2940	0
37	20240902	180000	751526500	2940	2940	2940	2940	0
38	20240902	175900	751526500	2940	2940	2940	2940	0
39	20240902	175800	751526500	2940	2940	2940	2940	0
40	20240902	175700	751526500	2940	2940	2940	2940	0
41	20240902	175600	751526500	2940	2940	2940	2940	0
42	20240902	175500	751526500	2940	2940	2940	2940	0
43	20240902	175400	751526500	2940	2940	2940	2940	0
44	20240902	175300	751526500	2940	2940	2940	2940	0
45	20240902	175200	751526500	2940	2940	2940	2940	0
46	20240902	175100	751526500	2940	2940	2940	2940	0
47	20240902	175000	751526500	2940	2940	2940	2940	0
48	20240902	174900	751526500	2940	2940	2940	2940	0
49	20240902	174800	751526500	2940	2940	2940	2940	0
50	20240902	174700	751526500	2940	2940	2940	2940	0
51	20240902	174600	751526500	2940	2940	2940	2940	0
52	20240902	174500	751526500	2940	2940	2940	2940	0
53	20240902	174400	751526500	2940	2940	2940	2940	0
54	20240902	174300	751526500	2940	2940	2940	2940	0
55	20240902	174200	751526500	2940	2940	2940	2940	0
56	20240902	174100	751526500	2940	2940	2940	2940	0
57	20240902	174000	751526500	2940	2940	2940	2940	0
58	20240902	173900	751526500	2940	2940	2940	2940	0
59	20240902	173800	751526500	2940	2940	2940	2940	0
60	20240902	173700	751526500	2940	2940	2940	2940	0
61	20240902	173600	751526500	2940	2940	2940	2940	0
62	20240902	173500	751526500	2940	2940	2940	2940	8447
63	20240902	173400	751526500	2940	2940	2940	2940	0
64	20240902	173300	751526500	2940	2940	2940	2940	0
65	20240902	173200	751526500	2940	2940	2940	2940	0
66	20240902	173100	751526500	2940	2940	2940	2940	0
67	20240902	173000	751526500	2940	2940	2940	2940	0
68	20240902	172900	751526500	2940	2940	2940	2940	0
69	20240902	172800	751526500	2940	2940	2940	2940	0
70	20240902	172700	751526500	2940	2940	2940	2940	0
71	20240902	172600	751526500	2940	2940	2940	2940	0
72	20240902	172500	751526500	2940	2940	2940	2940	0
73	20240902	172400	751526500	2940	2940	2940	2940	0
74	20240902	172300	751526500	2940	2940	2940	2940	0
75	20240902	172200	751526500	2940	2940	2940	2940	0
76	20240902	172100	751526500	2940	2940	2940	2940	0
77	20240902	172000	751526500	2940	2940	2940	2940	0
78	20240902	171900	751526500	2940	2940	2940	2940	0
79	20240902	171800	751526500	2940	2940	2940	2940	0
80	20240902	171700	751526500	2940	2940	2940	2940	0
81	20240902	171600	751526500	2940	2940	2940	2940	0
82	20240902	171500	751526500	2940	2940	2940	2940	0
83	20240902	171400	751526500	2940	2940	2940	2940	0
84	20240902	171300	751526500	2940	2940	2940	2940	0
85	20240902	171200	751526500	2940	2940	2940	2940	0
86	20240902	171100	751526500	2940	2940	2940	2940	0
87	20240902	171000	751526500	2940	2940	2940	2940	0
88	20240902	170900	751526500	2940	2940	2940	2940	0
89	20240902	170800	751526500	2940	2940	2940	2940	0
90	20240902	170700	751526500	2940	2940	2940	2940	0
91	20240902	170600	751526500	2940	2940	2940	2940	0
92	20240902	170500	751526500	2940	2940	2940	2940	8447
93	20240902	170400	751526500	2940	2940	2940	2940	0
94	20240902	170300	751526500	2940	2940	2940	2940	0
95	20240902	170200	751526500	2940	2940	2940	2940	0
96	20240902	170100	751526500	2940	2940	2940	2940	0
97	20240902	170000	751526500	2940	2940	2940	2940	0
98	20240902	165900	751526500	2940	2940	2940	2940	0
99	20240902	165800	751526500	2940	2940	2940	2940	0
100	20240902	165700	751526500	2940	2940	2940	2940	0
101	20240902	165600	751526500	2940	2940	2940	2940	0
102	20240902	165500	751526500	2940	2940	2940	2940	0
103	20240902	165400	751526500	2940	2940	2940	2940	0
104	20240902	165300	751526500	2940	2940	2940	2940	0
105	20240902	165200	751526500	2940	2940	2940	2940	0
106	20240902	165100	751526500	2940	2940	2940	2940	0
107	20240902	165000	751526500	2940	2940	2940	2940	0
108	20240902	164900	751526500	2940	2940	2940	2940	0
109	20240902	164800	751526500	2940	2940	2940	2940	0
110	20240902	164700	751526500	2940	2940	2940	2940	0
111	20240902	164600	751526500	2940	2940	2940	2940	0
112	20240902	164500	751526500	2940	2940	2940	2940	0
113	20240902	164400	751526500	2940	2940	2940	2940	0
114	20240902	164300	751526500	2940	2940	2940	2940	0
115	20240902	164200	751526500	2940	2940	2940	2940	0
116	20240902	164100	751526500	2940	2940	2940	2940	0
117	20240902	164000	751526500	2940	2940	2940	2940	0
118	20240902	163900	751526500	2940	2940	2940	2940	0
119	20240902	163800	751526500	2940	2940	2940	2940	0
120	20240902	163700	751526500	2940	2940	2940	2940	0
121	20240902	163600	751526500	2940	2940	2940	2940	0
122	20240902	163500	751526500	2940	2940	2940	2940	8447
123	20240902	163400	751526500	2940	2940	2940	2940	0
124	20240902	163300	751526500	2940	2940	2940	2940	0
125	20240902	163200	751526500	2940	2940	2940	2940	0
126	20240902	163100	751526500	2940	2940	2940	2940	0
127	20240902	163000	751526500	2940	2940	2940	2940	0
128	20240902	162900	751526500	2940	2940	2940	2940	0
129	20240902	162800	751526500	2940	2940	2940	2940	0
130	20240902	162700	751526500	2940	2940	2940	2940	0
131	20240902	162600	751526500	2940	2940	2940	2940	0
132	20240902	162500	751526500	2940	2940	2940	2940	0
133	20240902	162400	751526500	2940	2940	2940	2940	0
134	20240902	162300	751526500	2940	2940	2940	2940	0
135	20240902	162200	751526500	2940	2940	2940	2940	0
136	20240902	162100	751526500	2940	2940	2940	2940	0
137	20240902	162000	751526500	2940	2940	2940	2940	0
138	20240902	161900	751526500	2940	2940	2940	2940	0
139	20240902	161800	751526500	2940	2940	2940	2940	0
140	20240902	161700	751526500	2940	2940	2940	2940	0
141	20240902	161600	751526500	2940	2940	2940	2940	0
142	20240902	161500	751526500	2940	2940	2940	2940	0
143	20240902	161400	751526500	2940	2940	2940	2940	0
144	20240902	161300	751526500	2940	2940	2940	2940	0
145	20240902	161200	751526500	2940	2940	2940	2940	0
146	20240902	161100	751526500	2940	2940	2940	2940	0
147	20240902	161000	751526500	2940	2940	2940	2940	0
148	20240902	160900	751526500	2940	2940	2940	2940	0
149	20240902	160800	751526500	2940	2940	2940	2940	0
150	20240902	160700	751526500	2940	2940	2940	2940	0
151	20240902	160600	751526500	2940	2940	2940	2940	0
152	20240902	160500	751526500	2940	2940	2940	2940	8447
153	20240902	160400	751526500	2940	2940	2940	2940	0
154	20240902	160300	751526500	2940	2940	2940	2940	0
155	20240902	160200	751526500	2940	2940	2940	2940	0
156	20240902	160100	751526500	2940	2940	2940	2940	0
157	20240902	160000	751526500	2940	2940	2940	2940	0
158	20240902	155900	751526500	2940	2940	2940	2940	0
159	20240902	155800	751526500	2940	2940	2940	2940	0
160	20240902	155700	751526500	2940	2940	2940	2940	0
161	20240902	155600	751526500	2940	2940	2940	2940	0
162	20240902	155500	751526500	2940	2940	2940	2940	0
163	20240902	155400	751526500	2940	2940	2940	2940	0
164	20240902	155300	751526500	2940	2940	2940	2940	0
165	20240902	155200	751526500	2940	2940	2940	2940	0
166	20240902	155100	751526500	2940	2940	2940	2940	0
167	20240902	155000	751526500	2940	2940	2940	2940	0
168	20240902	154900	751526500	2940	2940	2940	2940	0
169	20240902	154800	751526500	2940	2940	2940	2940	0
170	20240902	154700	751526500	2940	2940	2940	2940	0
171	20240902	154600	751526500	2940	2940	2940	2940	0
172	20240902	154500	751526500	2940	2940	2940	2940	0
173	20240902	154400	751526500	2940	2940	2940	2940	0
174	20240902	154300	751526500	2940	2940	2940	2940	0
175	20240902	154200	751526500	2940	2940	2940	2940	0
176	20240902	154100	751526500	2940	2940	2940	2940	0
177	20240902	154000	751526500	2940	2940	2940	2940	0
178	20240902	153900	751526500	2940	2940	2940	2940	0
179	20240902	153800	751526500	2940	2940	2940	2940	0
180	20240902	153700	751526500	2940	2940	2940	2940	0
181	20240902	153600	751526500	2940	2940	2940	2940	0
182	20240902	153500	751526500	2940	2940	2940	2940	8447
183	20240902	153400	751526500	2940	2940	2940	2940	0
184	20240902	153300	751526500	2940	2940	2940	2940	0
185	20240902	153200	751526500	2940	2940	2940	2940	0
186	20240902	153100	751526500	2940	2940	2940	2940	0
187	20240902	153000	751526500	2940	2940	2940	2940	8447
188	20240902	152900	726692320	2940	2940	2940	2940	0
189	20240902	152800	726692320	2940	2940	2940	2940	0
190	20240902	152700	726692320	2940	2940	2940	2940	0
191	20240902	152600	726692320	2940	2940	2940	2940	0
192	20240902	152500	726692320	2940	2940	2940	2940	0
193	20240902	152400	726692320	2940	2940	2940	2940	0
194	20240902	152300	726692320	2940	2940	2940	2940	0
195	20240902	152200	726692320	2940	2940	2940	2940	0
196	20240902	152100	726692320	2940	2940	2940	2940	0
197	20240902	152000	726692320	2940	2940	2940	2940	0
198	20240902	151900	726692320	2940	2940	2940	2940	3683
199	20240902	151800	715864300	2940	2940	2940	2940	0
200	20240902	151700	715864300	2940	2940	2940	2940	317
201	20240902	151600	714932320	2945	2940	2945	2935	588
202	20240902	151500	713201345	2940	2940	2940	2940	0
203	20240902	151400	713201345	2940	2940	2940	2935	400
204	20240902	151300	712026960	2935	2940	2940	2935	1180
205	20240902	151200	708562760	2940	2940	2940	2940	30
206	20240902	151100	708474560	2940	2940	2940	2940	5
207	20240902	151000	708459860	2940	2940	2940	2940	171
208	20240902	150900	707957120	2940	2940	2940	2940	2207
209	20240902	150800	701468540	2945	2945	2945	2945	20
210	20240902	150700	701409640	2945	2945	2945	2940	11
211	20240902	150600	701377275	2940	2940	2940	2940	0
212	20240902	150500	701377275	2940	2940	2940	2940	0
213	20240902	150400	701377275	2940	2940	2940	2940	0
214	20240902	150300	701377275	2940	2940	2940	2940	174
215	20240902	150200	700865715	2940	2940	2940	2940	1326
216	20240902	150100	696967275	2940	2940	2940	2940	1000
217	20240902	150000	694027275	2940	2940	2940	2940	528
218	20240902	145900	692474955	2940	2940	2940	2940	262
219	20240902	145800	691704675	2945	2945	2945	2945	1
220	20240902	145700	691701730	2940	2940	2940	2940	1
221	20240902	145600	691698790	2945	2940	2945	2940	501
222	20240902	145500	690225845	2940	2940	2940	2940	181
223	20240902	145400	689693705	2940	2940	2940	2940	319
224	20240902	145300	688755845	2940	2940	2940	2940	1000
225	20240902	145200	685815845	2945	2945	2945	2945	80
226	20240902	145100	685580245	2945	2945	2945	2945	20
227	20240902	145000	685521345	2940	2940	2940	2940	0
228	20240902	144900	685521345	2940	2940	2940	2940	0
229	20240902	144800	685521345	2940	2940	2940	2940	500
230	20240902	144700	684051345	2945	2945	2945	2945	0
231	20240902	144600	684051345	2945	2945	2945	2945	0
232	20240902	144500	684051345	2945	2945	2945	2945	0
233	20240902	144400	684051345	2945	2945	2945	2945	10
234	20240902	144300	684021895	2945	2945	2945	2945	0
235	20240902	144200	684021895	2945	2935	2945	2935	364
236	20240902	144100	682953545	2945	2945	2945	2945	0
237	20240902	144000	682953545	2945	2940	2945	2940	201
238	20240902	143900	682362600	2945	2940	2945	2940	501
239	20240902	143800	680889655	2940	2940	2940	2940	2200
240	20240902	143700	674421655	2940	2940	2940	2940	500
241	20240902	143600	672951655	2940	2940	2940	2940	1
242	20240902	143500	672948715	2945	2945	2945	2945	78
243	20240902	143400	672719005	2945	2945	2945	2945	350
244	20240902	143300	671688255	2945	2945	2945	2945	0
245	20240902	143200	671688255	2945	2945	2945	2945	2
246	20240902	143100	671682365	2930	2930	2930	2930	0
247	20240902	143000	671682365	2930	2940	2940	2930	10006
248	20240902	142900	642339915	2940	2940	2940	2940	0
249	20240902	142800	642339915	2940	2940	2940	2940	10
250	20240902	142700	642310515	2940	2940	2940	2940	200
251	20240902	142600	641722515	2940	2945	2945	2940	30
252	20240902	142500	641634170	2945	2945	2945	2945	18
253	20240902	142400	641581160	2945	2945	2945	2945	7
254	20240902	142300	641560545	2945	2945	2945	2945	0
255	20240902	142200	641560545	2945	2945	2945	2945	0
256	20240902	142100	641560545	2945	2945	2945	2945	60
257	20240902	142000	641383845	2945	2945	2945	2945	1
258	20240902	141900	641380900	2945	2945	2945	2945	0
259	20240902	141800	641380900	2945	2945	2945	2945	1
260	20240902	141700	641377955	2945	2945	2945	2945	484
261	20240902	141600	639952575	2945	2945	2945	2945	0
262	20240902	141500	639952575	2945	2945	2945	2945	1
263	20240902	141400	639949630	2950	2950	2950	2950	0
264	20240902	141300	639949630	2950	2950	2950	2950	0
265	20240902	141200	639949630	2950	2950	2950	2950	0
266	20240902	141100	639949630	2950	2950	2950	2950	0
267	20240902	141000	639949630	2950	2950	2950	2950	0
268	20240902	140900	639949630	2950	2950	2950	2950	0
269	20240902	140800	639949630	2950	2950	2950	2950	0
270	20240902	140700	639949630	2950	2950	2950	2950	0
271	20240902	140600	639949630	2950	2950	2950	2950	10
272	20240902	140500	639920130	2950	2950	2950	2950	5
273	20240902	140400	639905380	2950	2950	2950	2950	6
274	20240902	140300	639887680	2950	2950	2950	2950	1
275	20240902	140200	639884730	2945	2945	2945	2945	20
276	20240902	140100	639825830	2950	2950	2950	2950	0
277	20240902	140000	639825830	2950	2950	2950	2950	1004
278	20240902	135900	636864030	2950	2950	2950	2950	0
279	20240902	135800	636864030	2950	2950	2950	2950	4
280	20240902	135700	636852230	2950	2950	2950	2950	0
281	20240902	135600	636852230	2950	2950	2950	2950	0
282	20240902	135500	636852230	2950	2950	2950	2950	20
283	20240902	135400	636793230	2950	2950	2950	2950	0
284	20240902	135300	636793230	2950	2950	2950	2950	1
285	20240902	135200	636790280	2950	2950	2950	2950	0
286	20240902	135100	636790280	2950	2950	2950	2950	0
287	20240902	135000	636790280	2950	2950	2950	2950	0
288	20240902	134900	636790280	2950	2950	2950	2950	0
289	20240902	134800	636790280	2950	2950	2950	2950	0
290	20240902	134700	636790280	2950	2950	2950	2950	0
291	20240902	134600	636790280	2950	2950	2950	2950	30
292	20240902	134500	636701780	2950	2950	2950	2950	8
293	20240902	134400	636678180	2950	2950	2950	2950	10
294	20240902	134300	636648680	2950	2935	2950	2935	102
295	20240902	134200	636347795	2935	2940	2940	2935	100
296	20240902	134100	636054280	2935	2945	2945	2935	2379
297	20240902	134000	629069555	2950	2950	2950	2950	0
298	20240902	133900	629069555	2950	2950	2950	2950	0
299	20240902	133800	629069555	2950	2950	2950	2950	1
300	20240902	133700	629066605	2935	2935	2935	2935	0
301	20240902	133600	629066605	2935	2935	2935	2935	0
302	20240902	133500	629066605	2935	2935	2935	2935	0
303	20240902	133400	629066605	2935	2935	2935	2935	0
304	20240902	133300	629066605	2935	2945	2945	2935	4230
305	20240902	133200	616643020	2945	2945	2945	2945	100
306	20240902	133100	616348520	2945	2945	2945	2945	724
307	20240902	133000	614216340	2950	2950	2950	2950	0
308	20240902	132900	614216340	2950	2950	2950	2950	5
309	20240902	132800	614201590	2950	2945	2950	2945	4
310	20240902	132700	614189795	2940	2940	2940	2940	0
311	20240902	132600	614189795	2940	2940	2940	2940	0
312	20240902	132500	614189795	2940	2940	2940	2940	0
313	20240902	132400	614189795	2940	2940	2940	2940	289
314	20240902	132300	613340135	2945	2945	2945	2945	11
315	20240902	132200	613307740	2950	2950	2950	2950	0
316	20240902	132100	613307740	2950	2950	2950	2950	0
317	20240902	132000	613307740	2950	2950	2950	2950	0
318	20240902	131900	613307740	2950	2950	2950	2950	1
319	20240902	131800	613304790	2945	2945	2945	2945	0
320	20240902	131700	613304790	2945	2945	2945	2945	0
321	20240902	131600	613304790	2945	2945	2945	2945	0
322	20240902	131500	613304790	2945	2945	2945	2945	0
323	20240902	131400	613304790	2945	2945	2945	2945	0
324	20240902	131300	613304790	2945	2945	2945	2945	0
325	20240902	131200	613304790	2945	2945	2945	2945	0
326	20240902	131100	613304790	2945	2945	2945	2945	1373
327	20240902	131000	609261305	2950	2950	2950	2950	719
328	20240902	130900	607140255	2950	2950	2950	2950	0
329	20240902	130800	607140255	2950	2950	2950	2950	2
330	20240902	130700	607134355	2945	2945	2945	2945	1108
331	20240902	130600	603871295	2945	2945	2945	2945	197
332	20240902	130500	603291130	2940	2940	2940	2940	0
333	20240902	130400	603291130	2940	2940	2940	2940	0
334	20240902	130300	603291130	2940	2940	2940	2940	2
335	20240902	130200	603285250	2940	2940	2940	2940	190
336	20240902	130100	602726650	2940	2940	2940	2940	0
337	20240902	130000	602726650	2940	2940	2940	2940	0
338	20240902	125900	602726650	2940	2940	2940	2940	0
339	20240902	125800	602726650	2940	2940	2940	2940	1
340	20240902	125700	602723710	2945	2945	2945	2945	1
341	20240902	125600	602720765	2940	2945	2945	2940	130
342	20240902	125500	602338065	2945	2945	2945	2945	2
343	20240902	125400	602332175	2945	2945	2945	2945	0
344	20240902	125300	602332175	2945	2945	2945	2945	2
345	20240902	125200	602326285	2945	2945	2945	2945	5
346	20240902	125100	602311560	2935	2940	2940	2935	600
347	20240902	125000	600550270	2945	2945	2945	2945	0
348	20240902	124900	600550270	2945	2945	2945	2945	0
349	20240902	124800	600550270	2945	2945	2945	2945	1
350	20240902	124700	600547325	2940	2940	2940	2940	96
351	20240902	124600	600265085	2940	2940	2940	2940	900
352	20240902	124500	597619085	2940	2940	2940	2940	0
353	20240902	124400	597619085	2940	2940	2940	2940	11
354	20240902	124300	597586745	2940	2935	2940	2935	298
355	20240902	124200	596710640	2940	2940	2940	2940	5
356	20240902	124100	596695940	2940	2940	2940	2940	101
357	20240902	124000	596399000	2940	2940	2940	2940	168
358	20240902	123900	595905080	2940	2940	2940	2940	195
359	20240902	123800	595331780	2940	2940	2940	2940	1
360	20240902	123700	595328840	2935	2935	2935	2935	1
361	20240902	123600	595325905	2930	2935	2935	2930	4209
362	20240902	123500	582972495	2935	2940	2940	2935	27
363	20240902	123400	582893210	2940	2940	2940	2940	0
364	20240902	123300	582893210	2940	2940	2940	2940	22
365	20240902	123200	582828530	2940	2940	2940	2940	18
366	20240902	123100	582775610	2940	2935	2940	2935	2935
367	20240902	123000	574160635	2940	2940	2940	2940	20
368	20240902	122900	574101835	2935	2940	2940	2935	215
369	20240902	122800	573470760	2945	2945	2945	2945	1
370	20240902	122700	573467815	2935	2935	2935	2935	0
371	20240902	122600	573467815	2935	2935	2935	2935	100
372	20240902	122500	573174315	2935	2935	2935	2935	1010
373	20240902	122400	570209965	2935	2935	2935	2935	0
374	20240902	122300	570209965	2935	2935	2935	2935	0
375	20240902	122200	570209965	2935	2940	2940	2935	721
376	20240902	122100	568091255	2940	2940	2940	2940	0
377	20240902	122000	568091255	2940	2940	2940	2940	8
378	20240902	121900	568067735	2945	2945	2945	2945	500
379	20240902	121800	566595235	2940	2940	2940	2940	0
380	20240902	121700	566595235	2940	2940	2940	2940	486
381	20240902	121600	565166395	2940	2940	2940	2940	281
382	20240902	121500	564340255	2935	2935	2935	2935	0
383	20240902	121400	564340255	2935	2935	2935	2935	8
384	20240902	121300	564316775	2935	2935	2935	2935	946
385	20240902	121200	561540265	2935	2935	2945	2935	4209
386	20240902	121100	549186800	2935	2935	2935	2935	690
387	20240902	121000	547161650	2940	2940	2945	2940	863
388	20240902	120900	544624425	2940	2945	2945	2940	806
389	20240902	120800	542254755	2945	2945	2945	2945	21
390	20240902	120700	542192910	2945	2945	2945	2945	220
391	20240902	120600	541545010	2945	2945	2945	2945	35
392	20240902	120500	541441935	2945	2945	2945	2945	100
393	20240902	120400	541147435	2945	2945	2945	2945	0
394	20240902	120300	541147435	2945	2945	2945	2945	0
395	20240902	120200	541147435	2945	2945	2945	2945	0
396	20240902	120100	541147435	2945	2945	2945	2945	0
397	20240902	120000	541147435	2945	2945	2945	2945	0
398	20240902	115900	541147435	2945	2945	2945	2945	0
399	20240902	115800	541147435	2945	2945	2945	2945	0
400	20240902	115700	541147435	2945	2945	2945	2945	3
401	20240902	115600	541138600	2940	2940	2940	2940	0
402	20240902	115500	541138600	2940	2940	2940	2940	0
403	20240902	115400	541138600	2940	2940	2940	2940	300
404	20240902	115300	540256600	2930	2940	2940	2930	1473
405	20240902	115200	535932130	2940	2940	2940	2940	0
406	20240902	115100	535932130	2940	2940	2940	2940	114
407	20240902	115000	535596970	2940	2940	2940	2940	52
408	20240902	114900	535444090	2935	2935	2935	2935	0
409	20240902	114800	535444090	2935	2935	2935	2935	0
410	20240902	114700	535444090	2935	2935	2935	2935	40
411	20240902	114600	535326690	2935	2935	2935	2935	1
412	20240902	114500	535323755	2930	2935	2935	2930	3000
413	20240902	114400	526527095	2935	2940	2940	2935	931
414	20240902	114300	523794605	2940	2940	2940	2935	88
415	20240902	114200	523535925	2950	2950	2950	2950	0
416	20240902	114100	523535925	2950	2935	2950	2935	2
417	20240902	114000	523530040	2935	2940	2940	2935	11545
418	20240902	113900	489617495	2940	2940	2940	2940	0
419	20240902	113800	489617495	2940	2945	2945	2940	36
420	20240902	113700	489511625	2940	2945	2945	2940	208
421	20240902	113600	488900090	2945	2945	2945	2945	1
422	20240902	113500	488897145	2945	2945	2945	2945	105
423	20240902	113400	488587920	2945	2945	2945	2945	0
424	20240902	113300	488587920	2945	2945	2945	2945	0
425	20240902	113200	488587920	2945	2945	2945	2945	280
426	20240902	113100	487763320	2950	2950	2950	2950	0
427	20240902	113000	487763320	2950	2950	2950	2950	1
428	20240902	112900	487760370	2950	2950	2950	2950	162
429	20240902	112800	487282470	2950	2950	2950	2950	6
430	20240902	112700	487264770	2945	2945	2945	2945	16
431	20240902	112600	487217650	2950	2950	2950	2950	0
432	20240902	112500	487217650	2950	2950	2950	2950	6
433	20240902	112400	487199950	2940	2945	2945	2940	11437
434	20240902	112300	453560220	2950	2950	2950	2950	281
435	20240902	112200	452731270	2950	2950	2955	2950	1409
436	20240902	112100	448574715	2950	2950	2950	2950	10
437	20240902	112000	448545215	2950	2950	2950	2950	1
438	20240902	111900	448542265	2945	2945	2945	2945	0
439	20240902	111800	448542265	2945	2945	2945	2945	0
440	20240902	111700	448542265	2945	2945	2945	2945	0
441	20240902	111600	448542265	2945	2945	2945	2945	100
442	20240902	111500	448247765	2945	2955	2955	2945	42
443	20240902	111400	448123850	2955	2955	2955	2955	20
444	20240902	111300	448064750	2955	2955	2955	2955	1
445	20240902	111200	448061795	2945	2945	2945	2945	0
446	20240902	111100	448061795	2945	2945	2945	2945	0
447	20240902	111000	448061795	2945	2945	2945	2945	10
448	20240902	110900	448032345	2945	2950	2950	2945	50
449	20240902	110800	447885090	2945	2945	2945	2945	0
450	20240902	110700	447885090	2945	2945	2945	2945	6596
451	20240902	110600	428459870	2950	2955	2955	2950	1257
452	20240902	110500	424751615	2950	2950	2950	2950	1000
453	20240902	110400	421801615	2950	2950	2950	2950	1
454	20240902	110300	421798665	2950	2950	2950	2950	0
455	20240902	110200	421798665	2950	2950	2950	2950	252
456	20240902	110100	421055265	2950	2950	2950	2950	1147
457	20240902	110000	417671615	2950	2950	2950	2950	180
458	20240902	105900	417140615	2950	2950	2950	2950	0
459	20240902	105800	417140615	2950	2950	2950	2950	0
460	20240902	105700	417140615	2950	2950	2950	2950	2
461	20240902	105600	417134715	2955	2950	2955	2950	563
462	20240902	105500	415472460	2950	2955	2955	2950	461
463	20240902	105400	414112505	2955	2950	2955	2950	2657
464	20240902	105300	406274305	2955	2955	2955	2955	259
465	20240902	105200	405508960	2955	2955	2955	2955	85
466	20240902	105100	405257785	2955	2955	2955	2955	10
467	20240902	105000	405228235	2955	2955	2955	2955	30
468	20240902	104900	405139585	2955	2955	2955	2955	437
469	20240902	104800	403848250	2955	2955	2955	2955	102
470	20240902	104700	403546840	2955	2955	2955	2955	12
471	20240902	104600	403511380	2955	2955	2955	2955	0
472	20240902	104500	403511380	2955	2955	2955	2955	60
473	20240902	104400	403334080	2955	2955	2955	2955	60
474	20240902	104300	403156780	2955	2955	2955	2955	13
475	20240902	104200	403118365	2955	2955	2955	2955	140
476	20240902	104100	402704665	2955	2955	2960	2955	15
477	20240902	104000	402660335	2955	2955	2955	2955	219
478	20240902	103900	402013190	2955	2955	2955	2955	1
479	20240902	103800	402010235	2955	2955	2955	2955	109
480	20240902	103700	401688140	2955	2955	2955	2955	0
481	20240902	103600	401688140	2955	2955	2955	2955	343
482	20240902	103500	400674575	2955	2955	2955	2955	7598
483	20240902	103400	378222485	2960	2960	2960	2960	0
484	20240902	103300	378222485	2960	2960	2960	2960	5
485	20240902	103200	378207685	2960	2960	2960	2960	257
486	20240902	103100	377446965	2960	2960	2960	2960	0
487	20240902	103000	377446965	2960	2960	2960	2960	282
488	20240902	102900	376612245	2955	2955	2955	2955	0
489	20240902	102800	376612245	2955	2955	2955	2955	0
490	20240902	102700	376612245	2955	2955	2955	2955	89
491	20240902	102600	376349250	2950	2955	2955	2950	4788
492	20240902	102500	362224595	2955	2960	2960	2955	101
493	20240902	102400	361926135	2955	2955	2955	2955	9
494	20240902	102300	361899540	2955	2955	2955	2955	1
495	20240902	102200	361896585	2950	2950	2950	2950	22
496	20240902	102100	361831685	2950	2950	2950	2945	3523
497	20240902	102000	351439335	2950	2955	2955	2950	5164
498	20240902	101900	336194715	2955	2955	2955	2955	151
499	20240902	101800	335748510	2960	2960	2960	2960	422
500	20240902	101700	334499390	2965	2965	2965	2965	3
501	20240902	101600	334490495	2965	2965	2965	2965	3
502	20240902	101500	334481600	2965	2965	2965	2965	0
503	20240902	101400	334481600	2965	2965	2965	2965	12
504	20240902	101300	334446020	2965	2965	2965	2965	307
505	20240902	101200	333535765	2965	2965	2965	2965	15
506	20240902	101100	333491290	2965	2965	2965	2965	0
507	20240902	101000	333491290	2965	2970	2970	2965	21108
508	20240902	100900	270906045	2970	2970	2970	2970	171
509	20240902	100800	270398175	2970	2970	2970	2970	218
510	20240902	100700	269750715	2965	2965	2965	2965	211
511	20240902	100600	269125100	2965	2965	2965	2965	1
512	20240902	100500	269122135	2970	2970	2970	2970	19
513	20240902	100400	269065705	2970	2970	2970	2970	12
514	20240902	100300	269030065	2970	2970	2970	2970	0
515	20240902	100200	269030065	2970	2970	2970	2970	1
516	20240902	100100	269027095	2970	2980	2980	2970	3568
517	20240902	100000	258428460	2980	2985	2985	2980	1101
518	20240902	095900	255142480	2985	2960	2985	2960	5550
519	20240902	095800	238634230	2965	2960	2970	2960	3263
520	20240902	095700	228970735	2960	2955	2960	2955	6770
521	20240902	095600	208959670	2955	2955	2955	2955	13
522	20240902	095500	208921255	2955	2955	2955	2955	6
523	20240902	095400	208903525	2955	2955	2955	2955	11
524	20240902	095300	208871020	2955	2955	2955	2955	993
525	20240902	095200	205936705	2955	2955	2955	2955	522
526	20240902	095100	204394195	2955	2955	2955	2955	20
527	20240902	095000	204335095	2950	2950	2950	2950	4505
528	20240902	094900	191045345	2950	2950	2950	2950	3523
529	20240902	094800	180652495	2950	2950	2950	2950	2134
530	20240902	094700	174357195	2950	2950	2955	2945	5953
531	20240902	094600	156795095	2950	2950	2950	2950	3615
532	20240902	094500	146130845	2950	2955	2955	2950	1644
533	20240902	094400	141275765	2955	2955	2955	2955	26
534	20240902	094300	141198935	2955	2955	2955	2950	3042
535	20240902	094200	132224495	2955	2955	2955	2955	679
536	20240902	094100	130218050	2955	2960	2960	2955	995
537	20240902	094000	127277310	2955	2960	2960	2955	89
538	20240902	093900	127014305	2960	2960	2960	2960	33
539	20240902	093800	126916625	2960	2960	2960	2960	1
540	20240902	093700	126913665	2960	2960	2960	2960	4
541	20240902	093600	126901825	2955	2960	2960	2955	7606
542	20240902	093500	104424115	2960	2960	2960	2955	98
543	20240902	093400	104134210	2960	2960	2960	2960	16
544	20240902	093300	104086850	2960	2960	2960	2960	361
545	20240902	093200	103018290	2960	2960	2960	2960	350
546	20240902	093100	101982290	2960	2960	2960	2955	563
547	20240902	093000	100318535	2960	2965	2965	2955	3662
548	20240902	092900	89479990	2965	2965	2965	2965	453
549	20240902	092800	88136845	2975	2960	2975	2960	1037
550	20240902	092700	85067250	2960	2960	2960	2960	2947
551	20240902	092600	76344130	2960	2970	2970	2960	10348
552	20240902	092500	45707185	2970	2970	2970	2970	50
553	20240902	092400	45558685	2975	2975	2975	2975	0
554	20240902	092300	45558685	2975	2975	2975	2965	3042
555	20240902	092200	36535605	2975	2970	2975	2970	877
556	20240902	092100	33929280	2970	2975	2975	2970	334
557	20240902	092000	32937120	2975	2975	2975	2975	509
558	20240902	091900	31422845	2980	2980	2980	2975	1703
559	20240902	091800	26356195	2980	2980	2980	2980	0
560	20240902	091700	26356195	2980	2985	2985	2980	319
561	20240902	091600	25405560	2985	2985	2985	2985	1
562	20240902	091500	25402575	2980	2980	2985	2980	3052
563	20240902	091400	16306865	2980	2985	2985	2980	17
564	20240902	091300	16256200	2985	2985	2985	2985	255
565	20240902	091200	15495025	2985	2985	2985	2985	13
566	20240902	091100	15456220	2985	2980	2985	2980	1794
567	20240902	091000	10110095	2980	2985	2985	2980	1874
568	20240902	090900	4524165	2990	2990	2990	2990	0
569	20240902	090800	4524165	2990	2990	2990	2990	1
570	20240902	090700	4521175	2990	2990	2990	2990	1
571	20240902	090600	4518185	2980	2990	2990	2980	117
572	20240902	090500	4169205	2990	2990	2990	2990	15
573	20240902	090400	4124355	2985	2985	2985	2985	8
574	20240902	090300	4100475	2985	2995	2995	2985	35
575	20240902	090200	3995980	2995	2995	2995	2995	205
576	20240902	090100	3382005	2985	2985	2985	2985	729
577	20240902	090000	1205940	2985	2985	2985	2985	404