KissMeData/066590/min/candle-20240902.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240902	194100	335653695	2990	2990	2990	2990	4369
3	20240902	194000	335653695	2990	2990	2990	2990	0
4	20240902	193900	335653695	2990	2990	2990	2990	0
5	20240902	193800	335653695	2990	2990	2990	2990	0
6	20240902	193700	335653695	2990	2990	2990	2990	0
7	20240902	193600	335653695	2990	2990	2990	2990	0
8	20240902	193500	335653695	2990	2990	2990	2990	0
9	20240902	193400	335653695	2990	2990	2990	2990	0
10	20240902	193300	335653695	2990	2990	2990	2990	0
11	20240902	193200	335653695	2990	2990	2990	2990	0
12	20240902	193100	335653695	2990	2990	2990	2990	0
13	20240902	193000	335653695	2990	2990	2990	2990	0
14	20240902	192900	335653695	2990	2990	2990	2990	0
15	20240902	192800	335653695	2990	2990	2990	2990	0
16	20240902	192700	335653695	2990	2990	2990	2990	0
17	20240902	192600	335653695	2990	2990	2990	2990	0
18	20240902	192500	335653695	2990	2990	2990	2990	0
19	20240902	192400	335653695	2990	2990	2990	2990	0
20	20240902	192300	335653695	2990	2990	2990	2990	0
21	20240902	192200	335653695	2990	2990	2990	2990	0
22	20240902	192100	335653695	2990	2990	2990	2990	0
23	20240902	192000	335653695	2990	2990	2990	2990	0
24	20240902	191900	335653695	2990	2990	2990	2990	0
25	20240902	191800	335653695	2990	2990	2990	2990	0
26	20240902	191700	335653695	2990	2990	2990	2990	0
27	20240902	191600	335653695	2990	2990	2990	2990	0
28	20240902	191500	335653695	2990	2990	2990	2990	0
29	20240902	191400	335653695	2990	2990	2990	2990	0
30	20240902	191300	335653695	2990	2990	2990	2990	0
31	20240902	191200	335653695	2990	2990	2990	2990	0
32	20240902	191100	335653695	2990	2990	2990	2990	4369
33	20240902	191000	335653695	2990	2990	2990	2990	0
34	20240902	190900	335653695	2990	2990	2990	2990	0
35	20240902	190800	335653695	2990	2990	2990	2990	0
36	20240902	190700	335653695	2990	2990	2990	2990	0
37	20240902	190600	335653695	2990	2990	2990	2990	0
38	20240902	190500	335653695	2990	2990	2990	2990	0
39	20240902	190400	335653695	2990	2990	2990	2990	0
40	20240902	190300	335653695	2990	2990	2990	2990	0
41	20240902	190200	335653695	2990	2990	2990	2990	0
42	20240902	190100	335653695	2990	2990	2990	2990	0
43	20240902	190000	335653695	2990	2990	2990	2990	0
44	20240902	185900	335653695	2990	2990	2990	2990	0
45	20240902	185800	335653695	2990	2990	2990	2990	0
46	20240902	185700	335653695	2990	2990	2990	2990	0
47	20240902	185600	335653695	2990	2990	2990	2990	0
48	20240902	185500	335653695	2990	2990	2990	2990	0
49	20240902	185400	335653695	2990	2990	2990	2990	0
50	20240902	185300	335653695	2990	2990	2990	2990	0
51	20240902	185200	335653695	2990	2990	2990	2990	0
52	20240902	185100	335653695	2990	2990	2990	2990	0
53	20240902	185000	335653695	2990	2990	2990	2990	0
54	20240902	184900	335653695	2990	2990	2990	2990	0
55	20240902	184800	335653695	2990	2990	2990	2990	0
56	20240902	184700	335653695	2990	2990	2990	2990	0
57	20240902	184600	335653695	2990	2990	2990	2990	0
58	20240902	184500	335653695	2990	2990	2990	2990	0
59	20240902	184400	335653695	2990	2990	2990	2990	0
60	20240902	184300	335653695	2990	2990	2990	2990	0
61	20240902	184200	335653695	2990	2990	2990	2990	0
62	20240902	184100	335653695	2990	2990	2990	2990	4369
63	20240902	184000	335653695	2990	2990	2990	2990	0
64	20240902	183900	335653695	2990	2990	2990	2990	0
65	20240902	183800	335653695	2990	2990	2990	2990	0
66	20240902	183700	335653695	2990	2990	2990	2990	0
67	20240902	183600	335653695	2990	2990	2990	2990	0
68	20240902	183500	335653695	2990	2990	2990	2990	0
69	20240902	183400	335653695	2990	2990	2990	2990	0
70	20240902	183300	335653695	2990	2990	2990	2990	0
71	20240902	183200	335653695	2990	2990	2990	2990	0
72	20240902	183100	335653695	2990	2990	2990	2990	0
73	20240902	183000	335653695	2990	2990	2990	2990	0
74	20240902	182900	335653695	2990	2990	2990	2990	0
75	20240902	182800	335653695	2990	2990	2990	2990	0
76	20240902	182700	335653695	2990	2990	2990	2990	0
77	20240902	182600	335653695	2990	2990	2990	2990	0
78	20240902	182500	335653695	2990	2990	2990	2990	0
79	20240902	182400	335653695	2990	2990	2990	2990	0
80	20240902	182300	335653695	2990	2990	2990	2990	0
81	20240902	182200	335653695	2990	2990	2990	2990	0
82	20240902	182100	335653695	2990	2990	2990	2990	0
83	20240902	182000	335653695	2990	2990	2990	2990	0
84	20240902	181900	335653695	2990	2990	2990	2990	0
85	20240902	181800	335653695	2990	2990	2990	2990	0
86	20240902	181700	335653695	2990	2990	2990	2990	0
87	20240902	181600	335653695	2990	2990	2990	2990	0
88	20240902	181500	335653695	2990	2990	2990	2990	0
89	20240902	181400	335653695	2990	2990	2990	2990	0
90	20240902	181300	335653695	2990	2990	2990	2990	0
91	20240902	181200	335653695	2990	2990	2990	2990	0
92	20240902	181100	335653695	2990	2990	2990	2990	4369
93	20240902	181000	335653695	2990	2990	2990	2990	0
94	20240902	180900	335653695	2990	2990	2990	2990	0
95	20240902	180800	335653695	2990	2990	2990	2990	0
96	20240902	180700	335653695	2990	2990	2990	2990	0
97	20240902	180600	335653695	2990	2990	2990	2990	0
98	20240902	180500	335653695	2990	2990	2990	2990	0
99	20240902	180400	335653695	2990	2990	2990	2990	0
100	20240902	180300	335653695	2990	2990	2990	2990	0
101	20240902	180200	335653695	2990	2990	2990	2990	0
102	20240902	180100	335653695	2990	2990	2990	2990	0
103	20240902	180000	335653695	2990	2990	2990	2990	0
104	20240902	175900	335653695	2990	2990	2990	2990	0
105	20240902	175800	335653695	2990	2990	2990	2990	0
106	20240902	175700	335653695	2990	2990	2990	2990	0
107	20240902	175600	335653695	2990	2990	2990	2990	0
108	20240902	175500	335653695	2990	2990	2990	2990	0
109	20240902	175400	335653695	2990	2990	2990	2990	0
110	20240902	175300	335653695	2990	2990	2990	2990	0
111	20240902	175200	335653695	2990	2990	2990	2990	0
112	20240902	175100	335653695	2990	2990	2990	2990	0
113	20240902	175000	335653695	2990	2990	2990	2990	0
114	20240902	174900	335653695	2990	2990	2990	2990	0
115	20240902	174800	335653695	2990	2990	2990	2990	0
116	20240902	174700	335653695	2990	2990	2990	2990	0
117	20240902	174600	335653695	2990	2990	2990	2990	0
118	20240902	174500	335653695	2990	2990	2990	2990	0
119	20240902	174400	335653695	2990	2990	2990	2990	0
120	20240902	174300	335653695	2990	2990	2990	2990	0
121	20240902	174200	335653695	2990	2990	2990	2990	0
122	20240902	174100	335653695	2990	2990	2990	2990	4369
123	20240902	174000	335653695	2990	2990	2990	2990	0
124	20240902	173900	335653695	2990	2990	2990	2990	0
125	20240902	173800	335653695	2990	2990	2990	2990	0
126	20240902	173700	335653695	2990	2990	2990	2990	0
127	20240902	173600	335653695	2990	2990	2990	2990	0
128	20240902	173500	335653695	2990	2990	2990	2990	0
129	20240902	173400	335653695	2990	2990	2990	2990	0
130	20240902	173300	335653695	2990	2990	2990	2990	0
131	20240902	173200	335653695	2990	2990	2990	2990	0
132	20240902	173100	335653695	2990	2990	2990	2990	0
133	20240902	173000	335653695	2990	2990	2990	2990	0
134	20240902	172900	335653695	2990	2990	2990	2990	0
135	20240902	172800	335653695	2990	2990	2990	2990	0
136	20240902	172700	335653695	2990	2990	2990	2990	0
137	20240902	172600	335653695	2990	2990	2990	2990	0
138	20240902	172500	335653695	2990	2990	2990	2990	0
139	20240902	172400	335653695	2990	2990	2990	2990	0
140	20240902	172300	335653695	2990	2990	2990	2990	0
141	20240902	172200	335653695	2990	2990	2990	2990	0
142	20240902	172100	335653695	2990	2990	2990	2990	0
143	20240902	172000	335653695	2990	2990	2990	2990	0
144	20240902	171900	335653695	2990	2990	2990	2990	0
145	20240902	171800	335653695	2990	2990	2990	2990	0
146	20240902	171700	335653695	2990	2990	2990	2990	0
147	20240902	171600	335653695	2990	2990	2990	2990	0
148	20240902	171500	335653695	2990	2990	2990	2990	0
149	20240902	171400	335653695	2990	2990	2990	2990	0
150	20240902	171300	335653695	2990	2990	2990	2990	0
151	20240902	171200	335653695	2990	2990	2990	2990	0
152	20240902	171100	335653695	2990	2990	2990	2990	4369
153	20240902	171000	335653695	2990	2990	2990	2990	0
154	20240902	170900	335653695	2990	2990	2990	2990	0
155	20240902	170800	335653695	2990	2990	2990	2990	0
156	20240902	170700	335653695	2990	2990	2990	2990	0
157	20240902	170600	335653695	2990	2990	2990	2990	0
158	20240902	170500	335653695	2990	2990	2990	2990	0
159	20240902	170400	335653695	2990	2990	2990	2990	0
160	20240902	170300	335653695	2990	2990	2990	2990	0
161	20240902	170200	335653695	2990	2990	2990	2990	0
162	20240902	170100	335653695	2990	2990	2990	2990	0
163	20240902	170000	335653695	2990	2990	2990	2990	0
164	20240902	165900	335653695	2990	2990	2990	2990	0
165	20240902	165800	335653695	2990	2990	2990	2990	0
166	20240902	165700	335653695	2990	2990	2990	2990	0
167	20240902	165600	335653695	2990	2990	2990	2990	0
168	20240902	165500	335653695	2990	2990	2990	2990	0
169	20240902	165400	335653695	2990	2990	2990	2990	0
170	20240902	165300	335653695	2990	2990	2990	2990	0
171	20240902	165200	335653695	2990	2990	2990	2990	0
172	20240902	165100	335653695	2990	2990	2990	2990	0
173	20240902	165000	335653695	2990	2990	2990	2990	0
174	20240902	164900	335653695	2990	2990	2990	2990	0
175	20240902	164800	335653695	2990	2990	2990	2990	0
176	20240902	164700	335653695	2990	2990	2990	2990	0
177	20240902	164600	335653695	2990	2990	2990	2990	0
178	20240902	164500	335653695	2990	2990	2990	2990	0
179	20240902	164400	335653695	2990	2990	2990	2990	0
180	20240902	164300	335653695	2990	2990	2990	2990	0
181	20240902	164200	335653695	2990	2990	2990	2990	0
182	20240902	164100	335653695	2990	2990	2990	2990	4369
183	20240902	164000	335653695	2990	2990	2990	2990	0
184	20240902	163900	335653695	2990	2990	2990	2990	0
185	20240902	163800	335653695	2990	2990	2990	2990	0
186	20240902	163700	335653695	2990	2990	2990	2990	0
187	20240902	163600	335653695	2990	2990	2990	2990	0
188	20240902	163500	335653695	2990	2990	2990	2990	0
189	20240902	163400	335653695	2990	2990	2990	2990	0
190	20240902	163300	335653695	2990	2990	2990	2990	0
191	20240902	163200	335653695	2990	2990	2990	2990	0
192	20240902	163100	335653695	2990	2990	2990	2990	0
193	20240902	163000	335653695	2990	2990	2990	2990	0
194	20240902	162900	335653695	2990	2990	2990	2990	0
195	20240902	162800	335653695	2990	2990	2990	2990	0
196	20240902	162700	335653695	2990	2990	2990	2990	0
197	20240902	162600	335653695	2990	2990	2990	2990	0
198	20240902	162500	335653695	2990	2990	2990	2990	0
199	20240902	162400	335653695	2990	2990	2990	2990	0
200	20240902	162300	335653695	2990	2990	2990	2990	0
201	20240902	162200	335653695	2990	2990	2990	2990	0
202	20240902	162100	335653695	2990	2990	2990	2990	0
203	20240902	162000	335653695	2990	2990	2990	2990	0
204	20240902	161900	335653695	2990	2990	2990	2990	0
205	20240902	161800	335653695	2990	2990	2990	2990	0
206	20240902	161700	335653695	2990	2990	2990	2990	0
207	20240902	161600	335653695	2990	2990	2990	2990	0
208	20240902	161500	335653695	2990	2990	2990	2990	0
209	20240902	161400	335653695	2990	2990	2990	2990	0
210	20240902	161300	335653695	2990	2990	2990	2990	0
211	20240902	161200	335653695	2990	2990	2990	2990	0
212	20240902	161100	335653695	2990	2990	2990	2990	4369
213	20240902	161000	335653695	2990	2990	2990	2990	0
214	20240902	160900	335653695	2990	2990	2990	2990	0
215	20240902	160800	335653695	2990	2990	2990	2990	0
216	20240902	160700	335653695	2990	2990	2990	2990	0
217	20240902	160600	335653695	2990	2990	2990	2990	0
218	20240902	160500	335653695	2990	2990	2990	2990	0
219	20240902	160400	335653695	2990	2990	2990	2990	0
220	20240902	160300	335653695	2990	2990	2990	2990	0
221	20240902	160200	335653695	2990	2990	2990	2990	0
222	20240902	160100	335653695	2990	2990	2990	2990	0
223	20240902	160000	335653695	2990	2990	2990	2990	0
224	20240902	155900	335653695	2990	2990	2990	2990	0
225	20240902	155800	335653695	2990	2990	2990	2990	0
226	20240902	155700	335653695	2990	2990	2990	2990	0
227	20240902	155600	335653695	2990	2990	2990	2990	0
228	20240902	155500	335653695	2990	2990	2990	2990	0
229	20240902	155400	335653695	2990	2990	2990	2990	0
230	20240902	155300	335653695	2990	2990	2990	2990	0
231	20240902	155200	335653695	2990	2990	2990	2990	0
232	20240902	155100	335653695	2990	2990	2990	2990	0
233	20240902	155000	335653695	2990	2990	2990	2990	0
234	20240902	154900	335653695	2990	2990	2990	2990	0
235	20240902	154800	335653695	2990	2990	2990	2990	0
236	20240902	154700	335653695	2990	2990	2990	2990	0
237	20240902	154600	335653695	2990	2990	2990	2990	0
238	20240902	154500	335653695	2990	2990	2990	2990	0
239	20240902	154400	335653695	2990	2990	2990	2990	0
240	20240902	154300	335653695	2990	2990	2990	2990	0
241	20240902	154200	335653695	2990	2990	2990	2990	0
242	20240902	154100	335653695	2990	2990	2990	2990	4369
243	20240902	154000	335653695	2990	2990	2990	2990	0
244	20240902	153900	335653695	2990	2990	2990	2990	0
245	20240902	153800	335653695	2990	2990	2990	2990	0
246	20240902	153700	335653695	2990	2990	2990	2990	0
247	20240902	153600	335653695	2990	2990	2990	2990	0
248	20240902	153500	335653695	2990	2990	2990	2990	0
249	20240902	153400	335653695	2990	2990	2990	2990	0
250	20240902	153300	335653695	2990	2990	2990	2990	0
251	20240902	153200	335653695	2990	2990	2990	2990	0
252	20240902	153100	335653695	2990	2990	2990	2990	0
253	20240902	153000	335653695	2990	2990	2990	2990	4369
254	20240902	152900	322590385	2990	2990	2990	2990	0
255	20240902	152800	322590385	2990	2990	2990	2990	0
256	20240902	152700	322590385	2990	2990	2990	2990	0
257	20240902	152600	322590385	2990	2990	2990	2990	0
258	20240902	152500	322590385	2990	2990	2990	2990	0
259	20240902	152400	322590385	2990	2990	2990	2990	0
260	20240902	152300	322590385	2990	2990	2990	2990	0
261	20240902	152200	322590385	2990	2990	2990	2990	0
262	20240902	152100	322590385	2990	2990	2990	2990	0
263	20240902	152000	322590385	2990	2990	2990	2990	0
264	20240902	151900	322590385	2990	2990	2990	2990	41
265	20240902	151800	322467795	2985	2985	2985	2985	2840
266	20240902	151700	313990395	2985	2985	2985	2985	2
267	20240902	151600	313984425	2985	2980	2985	2980	110
268	20240902	151500	313656125	2980	2980	2980	2980	0
269	20240902	151400	313656125	2980	2980	2980	2980	72
270	20240902	151300	313441565	2975	2975	2975	2975	0
271	20240902	151200	313441565	2975	2975	2975	2975	0
272	20240902	151100	313441565	2975	2975	2975	2975	5
273	20240902	151000	313426690	2985	2985	2985	2985	0
274	20240902	150900	313426690	2985	2985	2985	2985	0
275	20240902	150800	313426690	2985	2985	2985	2985	0
276	20240902	150700	313426690	2985	2985	2985	2985	1
277	20240902	150600	313423705	2975	2975	2975	2975	285
278	20240902	150500	312575830	2980	2980	2980	2980	0
279	20240902	150400	312575830	2980	2980	2980	2980	0
280	20240902	150300	312575830	2980	2980	2980	2980	461
281	20240902	150200	311202050	2980	2980	2980	2980	503
282	20240902	150100	309703110	2980	2980	2980	2980	0
283	20240902	150000	309703110	2980	2975	2980	2975	1029
284	20240902	145900	306639000	2970	2970	2970	2970	0
285	20240902	145800	306639000	2970	2970	2970	2970	0
286	20240902	145700	306639000	2970	2970	2970	2970	0
287	20240902	145600	306639000	2970	2970	2970	2970	3140
288	20240902	145500	297313200	2975	2975	2975	2975	0
289	20240902	145400	297313200	2975	2975	2975	2975	0
290	20240902	145300	297313200	2975	2975	2975	2975	6
291	20240902	145200	297295350	2970	2970	2970	2970	0
292	20240902	145100	297295350	2970	2970	2970	2970	0
293	20240902	145000	297295350	2970	2970	2970	2970	0
294	20240902	144900	297295350	2970	2970	2970	2970	0
295	20240902	144800	297295350	2970	2970	2970	2970	0
296	20240902	144700	297295350	2970	2970	2970	2970	2775
297	20240902	144600	289053600	2965	2970	2970	2965	22
298	20240902	144500	288988270	2980	2980	2980	2980	0
299	20240902	144400	288988270	2980	2980	2980	2980	0
300	20240902	144300	288988270	2980	2980	2980	2980	0
301	20240902	144200	288988270	2980	2980	2980	2980	0
302	20240902	144100	288988270	2980	2980	2980	2980	0
303	20240902	144000	288988270	2980	2980	2980	2980	0
304	20240902	143900	288988270	2980	2980	2980	2980	0
305	20240902	143800	288988270	2980	2980	2980	2980	0
306	20240902	143700	288988270	2980	2970	2980	2970	100
307	20240902	143600	288690920	2970	2970	2970	2970	0
308	20240902	143500	288690920	2970	2970	2970	2970	0
309	20240902	143400	288690920	2970	2970	2970	2970	0
310	20240902	143300	288690920	2970	2970	2970	2970	0
311	20240902	143200	288690920	2970	2970	2970	2970	0
312	20240902	143100	288690920	2970	2970	2970	2970	2950
313	20240902	143000	279929420	2975	2975	2975	2975	0
314	20240902	142900	279929420	2975	2975	2975	2975	0
315	20240902	142800	279929420	2975	2975	2975	2975	0
316	20240902	142700	279929420	2975	2975	2975	2975	0
317	20240902	142600	279929420	2975	2975	2975	2975	0
318	20240902	142500	279929420	2975	2975	2975	2975	0
319	20240902	142400	279929420	2975	2975	2975	2975	0
320	20240902	142300	279929420	2975	2975	2975	2975	0
321	20240902	142200	279929420	2975	2975	2975	2975	0
322	20240902	142100	279929420	2975	2975	2975	2975	0
323	20240902	142000	279929420	2975	2975	2975	2975	176
324	20240902	141900	279405820	2975	2975	2975	2975	19
325	20240902	141800	279349295	2980	2980	2980	2980	0
326	20240902	141700	279349295	2980	2980	2980	2980	90
327	20240902	141600	279081095	2975	2975	2975	2975	123
328	20240902	141500	278715170	2980	2980	2980	2980	0
329	20240902	141400	278715170	2980	2980	2980	2975	103
330	20240902	141300	278408735	2975	2975	2975	2975	1
331	20240902	141200	278405760	2975	2975	2975	2975	0
332	20240902	141100	278405760	2975	2975	2975	2975	0
333	20240902	141000	278405760	2975	2975	2975	2975	0
334	20240902	140900	278405760	2975	2975	2975	2975	0
335	20240902	140800	278405760	2975	2975	2975	2975	0
336	20240902	140700	278405760	2975	2975	2975	2975	0
337	20240902	140600	278405760	2975	2975	2975	2975	0
338	20240902	140500	278405760	2975	2975	2975	2975	0
339	20240902	140400	278405760	2975	2975	2975	2975	0
340	20240902	140300	278405760	2975	2975	2975	2975	0
341	20240902	140200	278405760	2975	2975	2975	2975	0
342	20240902	140100	278405760	2975	2975	2975	2975	0
343	20240902	140000	278405760	2975	2975	2975	2975	0
344	20240902	135900	278405760	2975	2975	2975	2975	0
345	20240902	135800	278405760	2975	2975	2975	2975	0
346	20240902	135700	278405760	2975	2975	2975	2975	0
347	20240902	135600	278405760	2975	2975	2975	2975	0
348	20240902	135500	278405760	2975	2975	2975	2975	0
349	20240902	135400	278405760	2975	2975	2975	2975	0
350	20240902	135300	278405760	2975	2975	2975	2975	26
351	20240902	135200	278328410	2980	2980	2980	2980	0
352	20240902	135100	278328410	2980	2980	2980	2980	0
353	20240902	135000	278328410	2980	2980	2980	2980	0
354	20240902	134900	278328410	2980	2980	2980	2980	0
355	20240902	134800	278328410	2980	2980	2980	2980	0
356	20240902	134700	278328410	2980	2980	2980	2980	0
357	20240902	134600	278328410	2980	2980	2980	2980	0
358	20240902	134500	278328410	2980	2980	2980	2980	0
359	20240902	134400	278328410	2980	2980	2980	2980	0
360	20240902	134300	278328410	2980	2980	2980	2980	0
361	20240902	134200	278328410	2980	2980	2980	2980	0
362	20240902	134100	278328410	2980	2980	2980	2980	1
363	20240902	134000	278325430	2980	2980	2980	2980	0
364	20240902	133900	278325430	2980	2980	2980	2980	100
365	20240902	133800	278027430	2980	2980	2980	2980	0
366	20240902	133700	278027430	2980	2980	2980	2980	0
367	20240902	133600	278027430	2980	2980	2980	2980	0
368	20240902	133500	278027430	2980	2980	2980	2980	1
369	20240902	133400	278024450	2975	2975	2975	2975	1580
370	20240902	133300	273323950	2975	2975	2975	2975	0
371	20240902	133200	273323950	2975	2975	2975	2975	0
372	20240902	133100	273323950	2975	2975	2975	2975	0
373	20240902	133000	273323950	2975	2975	2975	2975	20
374	20240902	132900	273264450	2975	2975	2975	2975	516
375	20240902	132800	271729350	2975	2975	2975	2975	0
376	20240902	132700	271729350	2975	2975	2975	2975	0
377	20240902	132600	271729350	2975	2975	2975	2975	0
378	20240902	132500	271729350	2975	2975	2975	2975	0
379	20240902	132400	271729350	2975	2975	2975	2975	0
380	20240902	132300	271729350	2975	2975	2975	2975	0
381	20240902	132200	271729350	2975	2975	2975	2975	45
382	20240902	132100	271595475	2980	2980	2980	2980	0
383	20240902	132000	271595475	2980	2980	2980	2980	0
384	20240902	131900	271595475	2980	2980	2980	2980	300
385	20240902	131800	270701475	2980	2980	2980	2980	0
386	20240902	131700	270701475	2980	2980	2980	2980	0
387	20240902	131600	270701475	2980	2980	2980	2980	0
388	20240902	131500	270701475	2980	2980	2980	2980	117
389	20240902	131400	270352815	2980	2980	2980	2980	654
390	20240902	131300	268403895	2980	2980	2980	2980	0
391	20240902	131200	268403895	2980	2980	2980	2980	0
392	20240902	131100	268403895	2980	2980	2980	2980	0
393	20240902	131000	268403895	2980	2980	2980	2980	298
394	20240902	130900	267515855	2980	2980	2980	2980	300
395	20240902	130800	266621855	2985	2980	2985	2980	300
396	20240902	130700	265726940	2980	2980	2980	2980	0
397	20240902	130600	265726940	2980	2980	2980	2980	278
398	20240902	130500	264898500	2980	2980	2980	2980	0
399	20240902	130400	264898500	2980	2980	2980	2980	0
400	20240902	130300	264898500	2980	2980	2980	2980	0
401	20240902	130200	264898500	2980	2980	2980	2980	0
402	20240902	130100	264898500	2980	2980	2980	2980	0
403	20240902	130000	264898500	2980	2980	2980	2980	380
404	20240902	125900	263766100	2980	2980	2980	2980	150
405	20240902	125800	263319100	2980	2980	2980	2980	0
406	20240902	125700	263319100	2980	2980	2980	2980	2109
407	20240902	125600	257034280	2980	2980	2980	2980	0
408	20240902	125500	257034280	2980	2980	2980	2980	0
409	20240902	125400	257034280	2980	2980	2980	2980	103
410	20240902	125300	256727340	2980	2980	2980	2980	0
411	20240902	125200	256727340	2980	2980	2980	2980	0
412	20240902	125100	256727340	2980	2980	2980	2980	15
413	20240902	125000	256682640	2985	2985	2985	2985	0
414	20240902	124900	256682640	2985	2985	2985	2985	302
415	20240902	124800	255781170	2980	2980	2980	2980	519
416	20240902	124700	254234550	2980	2980	2980	2980	0
417	20240902	124600	254234550	2980	2980	2980	2980	1
418	20240902	124500	254231570	2975	2975	2975	2975	0
419	20240902	124400	254231570	2975	2980	2980	2975	106
420	20240902	124300	253916015	2980	2980	2980	2980	0
421	20240902	124200	253916015	2980	2980	2980	2980	0
422	20240902	124100	253916015	2980	2980	2980	2980	0
423	20240902	124000	253916015	2980	2975	2980	2975	251
424	20240902	123900	253169260	2980	2980	2980	2980	0
425	20240902	123800	253169260	2980	2980	2980	2980	0
426	20240902	123700	253169260	2980	2980	2980	2980	101
427	20240902	123600	252868280	2980	2980	2980	2980	402
428	20240902	123500	251670320	2980	2980	2980	2980	0
429	20240902	123400	251670320	2980	2980	2980	2980	1059
430	20240902	123300	248514500	2980	2980	2980	2980	441
431	20240902	123200	247200320	2980	2980	2980	2980	0
432	20240902	123100	247200320	2980	2980	2980	2980	549
433	20240902	123000	245564300	2980	2980	2980	2980	0
434	20240902	122900	245564300	2980	2980	2980	2980	0
435	20240902	122800	245564300	2980	2980	2980	2980	0
436	20240902	122700	245564300	2980	2980	2980	2980	1
437	20240902	122600	245561320	2980	2980	2980	2980	0
438	20240902	122500	245561320	2980	2980	2980	2980	0
439	20240902	122400	245561320	2980	2980	2980	2980	609
440	20240902	122300	243746500	2980	2980	2980	2980	0
441	20240902	122200	243746500	2980	2980	2980	2980	0
442	20240902	122100	243746500	2980	2980	2980	2980	0
443	20240902	122000	243746500	2980	2980	2980	2980	0
444	20240902	121900	243746500	2980	2980	2980	2980	10
445	20240902	121800	243716700	2985	2985	2985	2985	0
446	20240902	121700	243716700	2985	2985	2985	2985	300
447	20240902	121600	242821200	2985	2985	2985	2985	29
448	20240902	121500	242734635	2985	2985	2985	2985	0
449	20240902	121400	242734635	2985	2985	2985	2985	0
450	20240902	121300	242734635	2985	2985	2985	2985	0
451	20240902	121200	242734635	2985	2985	2985	2985	0
452	20240902	121100	242734635	2985	2980	2985	2980	7
453	20240902	121000	242713770	2980	2980	2980	2980	0
454	20240902	120900	242713770	2980	2980	2980	2980	1
455	20240902	120800	242710790	2980	2980	2980	2980	0
456	20240902	120700	242710790	2980	2980	2985	2980	1871
457	20240902	120600	237133425	2980	2980	2980	2980	0
458	20240902	120500	237133425	2980	2980	2980	2980	0
459	20240902	120400	237133425	2980	2980	2980	2980	0
460	20240902	120300	237133425	2980	2975	2980	2975	8686
461	20240902	120200	211291970	2965	2965	2965	2965	0
462	20240902	120100	211291970	2965	2965	2965	2965	0
463	20240902	120000	211291970	2965	2965	2965	2965	0
464	20240902	115900	211291970	2965	2965	2965	2965	0
465	20240902	115800	211291970	2965	2965	2965	2965	2144
466	20240902	115700	204935010	2965	2965	2965	2965	0
467	20240902	115600	204935010	2965	2965	2965	2965	0
468	20240902	115500	204935010	2965	2965	2965	2965	0
469	20240902	115400	204935010	2965	2965	2965	2965	0
470	20240902	115300	204935010	2965	2965	2965	2965	0
471	20240902	115200	204935010	2965	2965	2965	2965	0
472	20240902	115100	204935010	2965	2965	2965	2965	0
473	20240902	115000	204935010	2965	2965	2965	2965	0
474	20240902	114900	204935010	2965	2965	2965	2965	0
475	20240902	114800	204935010	2965	2965	2965	2965	250
476	20240902	114700	204193760	2965	2965	2965	2965	0
477	20240902	114600	204193760	2965	2965	2965	2965	0
478	20240902	114500	204193760	2965	2965	2965	2965	0
479	20240902	114400	204193760	2965	2965	2965	2965	0
480	20240902	114300	204193760	2965	2965	2965	2965	0
481	20240902	114200	204193760	2965	2965	2965	2965	0
482	20240902	114100	204193760	2965	2965	2965	2965	0
483	20240902	114000	204193760	2965	2965	2965	2965	85
484	20240902	113900	203941735	2965	2965	2965	2965	0
485	20240902	113800	203941735	2965	2965	2965	2965	0
486	20240902	113700	203941735	2965	2965	2965	2965	0
487	20240902	113600	203941735	2965	2965	2965	2965	0
488	20240902	113500	203941735	2965	2965	2965	2965	0
489	20240902	113400	203941735	2965	2965	2965	2965	0
490	20240902	113300	203941735	2965	2965	2965	2965	0
491	20240902	113200	203941735	2965	2965	2965	2965	1
492	20240902	113100	203938770	2975	2975	2975	2975	0
493	20240902	113000	203938770	2975	2975	2975	2975	0
494	20240902	112900	203938770	2975	2975	2975	2975	10
495	20240902	112800	203909020	2975	2975	2975	2975	0
496	20240902	112700	203909020	2975	2975	2975	2975	1
497	20240902	112600	203906045	2965	2965	2965	2965	0
498	20240902	112500	203906045	2965	2965	2965	2965	15
499	20240902	112400	203861570	2965	2965	2965	2965	0
500	20240902	112300	203861570	2965	2965	2965	2965	0
501	20240902	112200	203861570	2965	2965	2965	2965	10
502	20240902	112100	203831920	2960	2960	2960	2960	100
503	20240902	112000	203535920	2960	2960	2960	2960	0
504	20240902	111900	203535920	2960	2960	2960	2960	0
505	20240902	111800	203535920	2960	2960	2960	2960	0
506	20240902	111700	203535920	2960	2960	2960	2960	304
507	20240902	111600	202636080	2960	2960	2960	2960	10
508	20240902	111500	202606480	2965	2965	2965	2965	0
509	20240902	111400	202606480	2965	2965	2965	2965	679
510	20240902	111300	200593245	2960	2960	2960	2960	20
511	20240902	111200	200534045	2960	2960	2960	2960	1790
512	20240902	111100	195235645	2965	2965	2965	2965	0
513	20240902	111000	195235645	2965	2965	2965	2965	1
514	20240902	110900	195232680	2965	2965	2965	2965	72
515	20240902	110800	195019200	2960	2965	2965	2960	1096
516	20240902	110700	191774985	2965	2965	2965	2965	13
517	20240902	110600	191736440	2960	2960	2960	2960	3
518	20240902	110500	191727560	2965	2965	2965	2965	0
519	20240902	110400	191727560	2965	2965	2965	2965	0
520	20240902	110300	191727560	2965	2965	2965	2965	0
521	20240902	110200	191727560	2965	2965	2965	2965	0
522	20240902	110100	191727560	2965	2965	2965	2965	34
523	20240902	110000	191626750	2965	2965	2965	2965	0
524	20240902	105900	191626750	2965	2965	2965	2965	0
525	20240902	105800	191626750	2965	2965	2965	2965	0
526	20240902	105700	191626750	2965	2965	2965	2965	2
527	20240902	105600	191620820	2960	2960	2960	2960	401
528	20240902	105500	190433860	2965	2965	2965	2965	0
529	20240902	105400	190433860	2965	2965	2965	2965	0
530	20240902	105300	190433860	2965	2965	2965	2965	10
531	20240902	105200	190404210	2965	2965	2965	2965	0
532	20240902	105100	190404210	2965	2965	2965	2965	0
533	20240902	105000	190404210	2965	2965	2965	2965	100
534	20240902	104900	190107710	2965	2965	2965	2965	0
535	20240902	104800	190107710	2965	2965	2965	2965	0
536	20240902	104700	190107710	2965	2960	2965	2960	1003
537	20240902	104600	187138825	2965	2965	2965	2965	0
538	20240902	104500	187138825	2965	2965	2965	2965	5
539	20240902	104400	187124000	2965	2965	2965	2965	0
540	20240902	104300	187124000	2965	2965	2965	2965	100
541	20240902	104200	186827500	2965	2965	2965	2965	1
542	20240902	104100	186824535	2965	2965	2965	2965	0
543	20240902	104000	186824535	2965	2965	2965	2965	349
544	20240902	103900	185789750	2965	2965	2965	2965	630
545	20240902	103800	183921800	2965	2970	2970	2965	1664
546	20240902	103700	178982720	2965	2965	2965	2965	0
547	20240902	103600	178982720	2965	2965	2965	2965	0
548	20240902	103500	178982720	2965	2965	2965	2965	0
549	20240902	103400	178982720	2965	2965	2965	2965	22
550	20240902	103300	178917490	2970	2965	2970	2965	101
551	20240902	103200	178618020	2965	2965	2965	2965	0
552	20240902	103100	178618020	2965	2965	2965	2965	300
553	20240902	103000	177728520	2965	2965	2965	2965	0
554	20240902	102900	177728520	2965	2965	2965	2965	25
555	20240902	102800	177654395	2960	2960	2960	2960	0
556	20240902	102700	177654395	2960	2960	2960	2960	0
557	20240902	102600	177654395	2960	2960	2960	2960	27
558	20240902	102500	177574475	2975	2975	2975	2975	1
559	20240902	102400	177571500	2960	2960	2960	2960	0
560	20240902	102300	177571500	2960	2960	2960	2960	0
561	20240902	102200	177571500	2960	2960	2960	2960	2000
562	20240902	102100	171651500	2960	2960	2960	2960	1
563	20240902	102000	171648540	2960	2960	2960	2960	400
564	20240902	101900	170464540	2965	2975	2975	2965	32
565	20240902	101800	170369650	2965	2960	2965	2960	574
566	20240902	101700	168670315	2960	2960	2960	2960	8
567	20240902	101600	168646635	2960	2960	2960	2960	50
568	20240902	101500	168498635	2960	2960	2960	2960	0
569	20240902	101400	168498635	2960	2960	2960	2960	0
570	20240902	101300	168498635	2960	2960	2960	2960	0
571	20240902	101200	168498635	2960	2960	2960	2960	198
572	20240902	101100	167912555	2965	2965	2965	2965	0
573	20240902	101000	167912555	2965	2965	2965	2965	5
574	20240902	100900	167897730	2965	2965	2965	2965	0
575	20240902	100800	167897730	2965	2965	2965	2965	0
576	20240902	100700	167897730	2965	2965	2965	2965	11
577	20240902	100600	167865115	2965	2965	2965	2965	1
578	20240902	100500	167862150	2965	2965	2965	2965	4
579	20240902	100400	167850290	2960	2960	2960	2960	31
580	20240902	100300	167758530	2960	2960	2960	2960	0
581	20240902	100200	167758530	2960	2960	2960	2960	2
582	20240902	100100	167752610	2960	2955	2960	2955	1500
583	20240902	100000	163317610	2960	2960	2960	2960	100
584	20240902	095900	163021610	2960	2960	2960	2960	0
585	20240902	095800	163021610	2960	2955	2960	2955	422
586	20240902	095700	161774590	2955	2955	2955	2955	242
587	20240902	095600	161059480	2955	2960	2960	2955	665
588	20240902	095500	159092290	2960	2960	2960	2960	615
589	20240902	095400	157271890	2965	2965	2965	2965	485
590	20240902	095300	155833865	2975	2975	2975	2975	1
591	20240902	095200	155830890	2965	2965	2965	2965	0
592	20240902	095100	155830890	2965	2965	2965	2965	0
593	20240902	095000	155830890	2965	2965	2965	2965	0
594	20240902	094900	155830890	2965	2980	2980	2965	4
595	20240902	094800	155819015	2980	2980	2980	2980	3
596	20240902	094700	155810075	2980	2980	2980	2960	1002
597	20240902	094600	152841280	2980	2980	2980	2980	2
598	20240902	094500	152835320	2965	2965	2965	2965	0
599	20240902	094400	152835320	2965	2965	2965	2965	0
600	20240902	094300	152835320	2965	2965	2965	2965	3
601	20240902	094200	152826425	2980	2980	2980	2980	1
602	20240902	094100	152823445	2965	2965	2965	2965	1433
603	20240902	094000	148574600	2970	2970	2970	2970	6
604	20240902	093900	148556780	2965	2965	2965	2965	0
605	20240902	093800	148556780	2965	2965	2965	2965	2000
606	20240902	093700	142626780	2965	2965	2965	2965	0
607	20240902	093600	142626780	2965	2965	2965	2965	0
608	20240902	093500	142626780	2965	2965	2965	2965	0
609	20240902	093400	142626780	2965	2965	2965	2965	0
610	20240902	093300	142626780	2965	2980	2980	2965	1230
611	20240902	093200	138966845	2975	2965	2975	2965	1772
612	20240902	093100	133695645	2960	2960	2960	2960	0
613	20240902	093000	133695645	2960	2960	2960	2960	5010
614	20240902	092900	118866045	2960	2960	2960	2960	0
615	20240902	092800	118866045	2960	2960	2960	2960	0
616	20240902	092700	118866045	2960	2960	2960	2960	0
617	20240902	092600	118866045	2960	2960	2960	2960	0
618	20240902	092500	118866045	2960	2960	2960	2960	30
619	20240902	092400	118777245	2965	2960	2965	2960	2383
620	20240902	092300	111713240	2965	2960	2965	2960	13
621	20240902	092200	111674745	2960	2965	2965	2960	5568
622	20240902	092100	95193415	2965	2965	2965	2965	0
623	20240902	092000	95193415	2965	2965	2965	2965	0
624	20240902	091900	95193415	2965	2965	2965	2965	0
625	20240902	091800	95193415	2965	2965	2965	2965	10
626	20240902	091700	95163765	2965	2965	2965	2965	0
627	20240902	091600	95163765	2965	2965	2965	2965	123
628	20240902	091500	94799070	2965	2965	2965	2965	50
629	20240902	091400	94650820	2965	2965	2965	2965	89
630	20240902	091300	94386935	2965	2965	2965	2965	5
631	20240902	091200	94372110	2965	2960	2965	2960	397
632	20240902	091100	93195105	2960	2960	2960	2960	0
633	20240902	091000	93195105	2960	2960	2960	2960	500
634	20240902	090900	91715105	2960	2960	2960	2960	1125
635	20240902	090800	88385105	2960	2960	2960	2960	770
636	20240902	090700	86105905	2965	2965	2970	2965	516
637	20240902	090600	84575960	2975	2965	2975	2965	6
638	20240902	090500	84558150	2960	2985	2985	2960	7800
639	20240902	090400	61470010	2960	2950	2985	2950	2296
640	20240902	090300	54673735	2950	2960	2960	2945	16886
641	20240902	090200	4809840	2965	2965	2965	2965	0
642	20240902	090100	4809840	2965	2965	2965	2965	0
643	20240902	090000	4809840	2965	2965	2965	2960	1624