KissMeData/101390/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	200400	287582575	2940	2940	2940	2940	569
3	20240906	200300	287582575	2940	2940	2940	2940	0
4	20240906	200200	287582575	2940	2940	2940	2940	0
5	20240906	200100	287582575	2940	2940	2940	2940	0
6	20240906	200000	287582575	2940	2940	2940	2940	0
7	20240906	195900	287582575	2940	2940	2940	2940	0
8	20240906	195800	287582575	2940	2940	2940	2940	0
9	20240906	195700	287582575	2940	2940	2940	2940	0
10	20240906	195600	287582575	2940	2940	2940	2940	0
11	20240906	195500	287582575	2940	2940	2940	2940	0
12	20240906	195400	287582575	2940	2940	2940	2940	0
13	20240906	195300	287582575	2940	2940	2940	2940	0
14	20240906	195200	287582575	2940	2940	2940	2940	0
15	20240906	195100	287582575	2940	2940	2940	2940	0
16	20240906	195000	287582575	2940	2940	2940	2940	0
17	20240906	194900	287582575	2940	2940	2940	2940	0
18	20240906	194800	287582575	2940	2940	2940	2940	0
19	20240906	194700	287582575	2940	2940	2940	2940	0
20	20240906	194600	287582575	2940	2940	2940	2940	0
21	20240906	194500	287582575	2940	2940	2940	2940	0
22	20240906	194400	287582575	2940	2940	2940	2940	0
23	20240906	194300	287582575	2940	2940	2940	2940	0
24	20240906	194200	287582575	2940	2940	2940	2940	0
25	20240906	194100	287582575	2940	2940	2940	2940	0
26	20240906	194000	287582575	2940	2940	2940	2940	0
27	20240906	193900	287582575	2940	2940	2940	2940	0
28	20240906	193800	287582575	2940	2940	2940	2940	0
29	20240906	193700	287582575	2940	2940	2940	2940	0
30	20240906	193600	287582575	2940	2940	2940	2940	0
31	20240906	193500	287582575	2940	2940	2940	2940	0
32	20240906	193400	287582575	2940	2940	2940	2940	569
33	20240906	193300	287582575	2940	2940	2940	2940	0
34	20240906	193200	287582575	2940	2940	2940	2940	0
35	20240906	193100	287582575	2940	2940	2940	2940	0
36	20240906	193000	287582575	2940	2940	2940	2940	0
37	20240906	192900	287582575	2940	2940	2940	2940	0
38	20240906	192800	287582575	2940	2940	2940	2940	0
39	20240906	192700	287582575	2940	2940	2940	2940	0
40	20240906	192600	287582575	2940	2940	2940	2940	0
41	20240906	192500	287582575	2940	2940	2940	2940	0
42	20240906	192400	287582575	2940	2940	2940	2940	0
43	20240906	192300	287582575	2940	2940	2940	2940	0
44	20240906	192200	287582575	2940	2940	2940	2940	0
45	20240906	192100	287582575	2940	2940	2940	2940	0
46	20240906	192000	287582575	2940	2940	2940	2940	0
47	20240906	191900	287582575	2940	2940	2940	2940	0
48	20240906	191800	287582575	2940	2940	2940	2940	0
49	20240906	191700	287582575	2940	2940	2940	2940	0
50	20240906	191600	287582575	2940	2940	2940	2940	0
51	20240906	191500	287582575	2940	2940	2940	2940	0
52	20240906	191400	287582575	2940	2940	2940	2940	0
53	20240906	191300	287582575	2940	2940	2940	2940	0
54	20240906	191200	287582575	2940	2940	2940	2940	0
55	20240906	191100	287582575	2940	2940	2940	2940	0
56	20240906	191000	287582575	2940	2940	2940	2940	0
57	20240906	190900	287582575	2940	2940	2940	2940	0
58	20240906	190800	287582575	2940	2940	2940	2940	0
59	20240906	190700	287582575	2940	2940	2940	2940	0
60	20240906	190600	287582575	2940	2940	2940	2940	0
61	20240906	190500	287582575	2940	2940	2940	2940	0
62	20240906	190400	287582575	2940	2940	2940	2940	569
63	20240906	190300	287582575	2940	2940	2940	2940	0
64	20240906	190200	287582575	2940	2940	2940	2940	0
65	20240906	190100	287582575	2940	2940	2940	2940	0
66	20240906	190000	287582575	2940	2940	2940	2940	0
67	20240906	185900	287582575	2940	2940	2940	2940	0
68	20240906	185800	287582575	2940	2940	2940	2940	0
69	20240906	185700	287582575	2940	2940	2940	2940	0
70	20240906	185600	287582575	2940	2940	2940	2940	0
71	20240906	185500	287582575	2940	2940	2940	2940	0
72	20240906	185400	287582575	2940	2940	2940	2940	0
73	20240906	185300	287582575	2940	2940	2940	2940	0
74	20240906	185200	287582575	2940	2940	2940	2940	0
75	20240906	185100	287582575	2940	2940	2940	2940	0
76	20240906	185000	287582575	2940	2940	2940	2940	0
77	20240906	184900	287582575	2940	2940	2940	2940	0
78	20240906	184800	287582575	2940	2940	2940	2940	0
79	20240906	184700	287582575	2940	2940	2940	2940	0
80	20240906	184600	287582575	2940	2940	2940	2940	0
81	20240906	184500	287582575	2940	2940	2940	2940	0
82	20240906	184400	287582575	2940	2940	2940	2940	0
83	20240906	184300	287582575	2940	2940	2940	2940	0
84	20240906	184200	287582575	2940	2940	2940	2940	0
85	20240906	184100	287582575	2940	2940	2940	2940	0
86	20240906	184000	287582575	2940	2940	2940	2940	0
87	20240906	183900	287582575	2940	2940	2940	2940	0
88	20240906	183800	287582575	2940	2940	2940	2940	0
89	20240906	183700	287582575	2940	2940	2940	2940	0
90	20240906	183600	287582575	2940	2940	2940	2940	0
91	20240906	183500	287582575	2940	2940	2940	2940	0
92	20240906	183400	287582575	2940	2940	2940	2940	569
93	20240906	183300	287582575	2940	2940	2940	2940	0
94	20240906	183200	287582575	2940	2940	2940	2940	0
95	20240906	183100	287582575	2940	2940	2940	2940	0
96	20240906	183000	287582575	2940	2940	2940	2940	0
97	20240906	182900	287582575	2940	2940	2940	2940	0
98	20240906	182800	287582575	2940	2940	2940	2940	0
99	20240906	182700	287582575	2940	2940	2940	2940	0
100	20240906	182600	287582575	2940	2940	2940	2940	0
101	20240906	182500	287582575	2940	2940	2940	2940	0
102	20240906	182400	287582575	2940	2940	2940	2940	0
103	20240906	182300	287582575	2940	2940	2940	2940	0
104	20240906	182200	287582575	2940	2940	2940	2940	0
105	20240906	182100	287582575	2940	2940	2940	2940	0
106	20240906	182000	287582575	2940	2940	2940	2940	0
107	20240906	181900	287582575	2940	2940	2940	2940	0
108	20240906	181800	287582575	2940	2940	2940	2940	0
109	20240906	181700	287582575	2940	2940	2940	2940	0
110	20240906	181600	287582575	2940	2940	2940	2940	0
111	20240906	181500	287582575	2940	2940	2940	2940	0
112	20240906	181400	287582575	2940	2940	2940	2940	0
113	20240906	181300	287582575	2940	2940	2940	2940	0
114	20240906	181200	287582575	2940	2940	2940	2940	0
115	20240906	181100	287582575	2940	2940	2940	2940	0
116	20240906	181000	287582575	2940	2940	2940	2940	0
117	20240906	180900	287582575	2940	2940	2940	2940	0
118	20240906	180800	287582575	2940	2940	2940	2940	0
119	20240906	180700	287582575	2940	2940	2940	2940	0
120	20240906	180600	287582575	2940	2940	2940	2940	0
121	20240906	180500	287582575	2940	2940	2940	2940	0
122	20240906	180400	287582575	2940	2940	2940	2940	569
123	20240906	180300	287582575	2940	2940	2940	2940	0
124	20240906	180200	287582575	2940	2940	2940	2940	0
125	20240906	180100	287582575	2940	2940	2940	2940	0
126	20240906	180000	287582575	2940	2940	2940	2940	0
127	20240906	175900	287582575	2940	2940	2940	2940	0
128	20240906	175800	287582575	2940	2940	2940	2940	0
129	20240906	175700	287582575	2940	2940	2940	2940	0
130	20240906	175600	287582575	2940	2940	2940	2940	0
131	20240906	175500	287582575	2940	2940	2940	2940	0
132	20240906	175400	287582575	2940	2940	2940	2940	0
133	20240906	175300	287582575	2940	2940	2940	2940	0
134	20240906	175200	287582575	2940	2940	2940	2940	0
135	20240906	175100	287582575	2940	2940	2940	2940	0
136	20240906	175000	287582575	2940	2940	2940	2940	0
137	20240906	174900	287582575	2940	2940	2940	2940	0
138	20240906	174800	287582575	2940	2940	2940	2940	0
139	20240906	174700	287582575	2940	2940	2940	2940	0
140	20240906	174600	287582575	2940	2940	2940	2940	0
141	20240906	174500	287582575	2940	2940	2940	2940	0
142	20240906	174400	287582575	2940	2940	2940	2940	0
143	20240906	174300	287582575	2940	2940	2940	2940	0
144	20240906	174200	287582575	2940	2940	2940	2940	0
145	20240906	174100	287582575	2940	2940	2940	2940	0
146	20240906	174000	287582575	2940	2940	2940	2940	0
147	20240906	173900	287582575	2940	2940	2940	2940	0
148	20240906	173800	287582575	2940	2940	2940	2940	0
149	20240906	173700	287582575	2940	2940	2940	2940	0
150	20240906	173600	287582575	2940	2940	2940	2940	0
151	20240906	173500	287582575	2940	2940	2940	2940	0
152	20240906	173400	287582575	2940	2940	2940	2940	569
153	20240906	173300	287582575	2940	2940	2940	2940	0
154	20240906	173200	287582575	2940	2940	2940	2940	0
155	20240906	173100	287582575	2940	2940	2940	2940	0
156	20240906	173000	287582575	2940	2940	2940	2940	0
157	20240906	172900	287582575	2940	2940	2940	2940	0
158	20240906	172800	287582575	2940	2940	2940	2940	0
159	20240906	172700	287582575	2940	2940	2940	2940	0
160	20240906	172600	287582575	2940	2940	2940	2940	0
161	20240906	172500	287582575	2940	2940	2940	2940	0
162	20240906	172400	287582575	2940	2940	2940	2940	0
163	20240906	172300	287582575	2940	2940	2940	2940	0
164	20240906	172200	287582575	2940	2940	2940	2940	0
165	20240906	172100	287582575	2940	2940	2940	2940	0
166	20240906	172000	287582575	2940	2940	2940	2940	0
167	20240906	171900	287582575	2940	2940	2940	2940	0
168	20240906	171800	287582575	2940	2940	2940	2940	0
169	20240906	171700	287582575	2940	2940	2940	2940	0
170	20240906	171600	287582575	2940	2940	2940	2940	0
171	20240906	171500	287582575	2940	2940	2940	2940	0
172	20240906	171400	287582575	2940	2940	2940	2940	0
173	20240906	171300	287582575	2940	2940	2940	2940	0
174	20240906	171200	287582575	2940	2940	2940	2940	0
175	20240906	171100	287582575	2940	2940	2940	2940	0
176	20240906	171000	287582575	2940	2940	2940	2940	0
177	20240906	170900	287582575	2940	2940	2940	2940	0
178	20240906	170800	287582575	2940	2940	2940	2940	0
179	20240906	170700	287582575	2940	2940	2940	2940	0
180	20240906	170600	287582575	2940	2940	2940	2940	0
181	20240906	170500	287582575	2940	2940	2940	2940	0
182	20240906	170400	287582575	2940	2940	2940	2940	569
183	20240906	170300	287582575	2940	2940	2940	2940	0
184	20240906	170200	287582575	2940	2940	2940	2940	0
185	20240906	170100	287582575	2940	2940	2940	2940	0
186	20240906	170000	287582575	2940	2940	2940	2940	0
187	20240906	165900	287582575	2940	2940	2940	2940	0
188	20240906	165800	287582575	2940	2940	2940	2940	0
189	20240906	165700	287582575	2940	2940	2940	2940	0
190	20240906	165600	287582575	2940	2940	2940	2940	0
191	20240906	165500	287582575	2940	2940	2940	2940	0
192	20240906	165400	287582575	2940	2940	2940	2940	0
193	20240906	165300	287582575	2940	2940	2940	2940	0
194	20240906	165200	287582575	2940	2940	2940	2940	0
195	20240906	165100	287582575	2940	2940	2940	2940	0
196	20240906	165000	287582575	2940	2940	2940	2940	0
197	20240906	164900	287582575	2940	2940	2940	2940	0
198	20240906	164800	287582575	2940	2940	2940	2940	0
199	20240906	164700	287582575	2940	2940	2940	2940	0
200	20240906	164600	287582575	2940	2940	2940	2940	0
201	20240906	164500	287582575	2940	2940	2940	2940	0
202	20240906	164400	287582575	2940	2940	2940	2940	0
203	20240906	164300	287582575	2940	2940	2940	2940	0
204	20240906	164200	287582575	2940	2940	2940	2940	0
205	20240906	164100	287582575	2940	2940	2940	2940	0
206	20240906	164000	287582575	2940	2940	2940	2940	0
207	20240906	163900	287582575	2940	2940	2940	2940	0
208	20240906	163800	287582575	2940	2940	2940	2940	0
209	20240906	163700	287582575	2940	2940	2940	2940	0
210	20240906	163600	287582575	2940	2940	2940	2940	0
211	20240906	163500	287582575	2940	2940	2940	2940	0
212	20240906	163400	287582575	2940	2940	2940	2940	569
213	20240906	163300	287582575	2940	2940	2940	2940	0
214	20240906	163200	287582575	2940	2940	2940	2940	0
215	20240906	163100	287582575	2940	2940	2940	2940	0
216	20240906	163000	287582575	2940	2940	2940	2940	0
217	20240906	162900	287582575	2940	2940	2940	2940	0
218	20240906	162800	287582575	2940	2940	2940	2940	0
219	20240906	162700	287582575	2940	2940	2940	2940	0
220	20240906	162600	287582575	2940	2940	2940	2940	0
221	20240906	162500	287582575	2940	2940	2940	2940	0
222	20240906	162400	287582575	2940	2940	2940	2940	0
223	20240906	162300	287582575	2940	2940	2940	2940	0
224	20240906	162200	287582575	2940	2940	2940	2940	0
225	20240906	162100	287582575	2940	2940	2940	2940	0
226	20240906	162000	287582575	2940	2940	2940	2940	0
227	20240906	161900	287582575	2940	2940	2940	2940	0
228	20240906	161800	287582575	2940	2940	2940	2940	0
229	20240906	161700	287582575	2940	2940	2940	2940	0
230	20240906	161600	287582575	2940	2940	2940	2940	0
231	20240906	161500	287582575	2940	2940	2940	2940	0
232	20240906	161400	287582575	2940	2940	2940	2940	0
233	20240906	161300	287582575	2940	2940	2940	2940	0
234	20240906	161200	287582575	2940	2940	2940	2940	0
235	20240906	161100	287582575	2940	2940	2940	2940	0
236	20240906	161000	287582575	2940	2940	2940	2940	0
237	20240906	160900	287582575	2940	2940	2940	2940	0
238	20240906	160800	287582575	2940	2940	2940	2940	0
239	20240906	160700	287582575	2940	2940	2940	2940	0
240	20240906	160600	287582575	2940	2940	2940	2940	0
241	20240906	160500	287582575	2940	2940	2940	2940	0
242	20240906	160400	287582575	2940	2940	2940	2940	569
243	20240906	160300	287582575	2940	2940	2940	2940	0
244	20240906	160200	287582575	2940	2940	2940	2940	0
245	20240906	160100	287582575	2940	2940	2940	2940	0
246	20240906	160000	287582575	2940	2940	2940	2940	0
247	20240906	155900	287582575	2940	2940	2940	2940	0
248	20240906	155800	287582575	2940	2940	2940	2940	0
249	20240906	155700	287582575	2940	2940	2940	2940	0
250	20240906	155600	287582575	2940	2940	2940	2940	0
251	20240906	155500	287582575	2940	2940	2940	2940	0
252	20240906	155400	287582575	2940	2940	2940	2940	0
253	20240906	155300	287582575	2940	2940	2940	2940	0
254	20240906	155200	287582575	2940	2940	2940	2940	0
255	20240906	155100	287582575	2940	2940	2940	2940	0
256	20240906	155000	287582575	2940	2940	2940	2940	0
257	20240906	154900	287582575	2940	2940	2940	2940	0
258	20240906	154800	287582575	2940	2940	2940	2940	0
259	20240906	154700	287582575	2940	2940	2940	2940	0
260	20240906	154600	287582575	2940	2940	2940	2940	0
261	20240906	154500	287582575	2940	2940	2940	2940	0
262	20240906	154400	287582575	2940	2940	2940	2940	0
263	20240906	154300	287582575	2940	2940	2940	2940	0
264	20240906	154200	287582575	2940	2940	2940	2940	0
265	20240906	154100	287582575	2940	2940	2940	2940	0
266	20240906	154000	287582575	2940	2940	2940	2940	0
267	20240906	153900	287582575	2940	2940	2940	2940	0
268	20240906	153800	287582575	2940	2940	2940	2940	0
269	20240906	153700	287582575	2940	2940	2940	2940	0
270	20240906	153600	287582575	2940	2940	2940	2940	0
271	20240906	153500	287582575	2940	2940	2940	2940	0
272	20240906	153400	287582575	2940	2940	2940	2940	569
273	20240906	153300	287582575	2940	2940	2940	2940	0
274	20240906	153200	287582575	2940	2940	2940	2940	0
275	20240906	153100	287582575	2940	2940	2940	2940	0
276	20240906	153000	287582575	2940	2940	2940	2940	569
277	20240906	152900	285909715	2955	2955	2955	2955	0
278	20240906	152800	285909715	2955	2955	2955	2955	0
279	20240906	152700	285909715	2955	2955	2955	2955	0
280	20240906	152600	285909715	2955	2955	2955	2955	0
281	20240906	152500	285909715	2955	2955	2955	2955	0
282	20240906	152400	285909715	2955	2955	2955	2955	0
283	20240906	152300	285909715	2955	2955	2955	2955	0
284	20240906	152200	285909715	2955	2955	2955	2955	0
285	20240906	152100	285909715	2955	2955	2955	2955	0
286	20240906	152000	285909715	2955	2955	2955	2955	0
287	20240906	151900	285909715	2955	2935	2955	2935	119
288	20240906	151800	285559865	2935	2890	2935	2880	1965
289	20240906	151700	279885800	2930	2920	2930	2920	91
290	20240906	151600	279620020	2920	2920	2920	2920	0
291	20240906	151500	279620020	2920	2920	2920	2920	0
292	20240906	151400	279620020	2920	2920	2920	2920	1
293	20240906	151300	279617100	2915	2915	2915	2915	500
294	20240906	151200	278159600	2915	2915	2915	2915	0
295	20240906	151100	278159600	2915	2915	2915	2915	0
296	20240906	151000	278159600	2915	2915	2915	2915	1
297	20240906	150900	278156685	2915	2915	2915	2915	0
298	20240906	150800	278156685	2915	2915	2915	2915	1
299	20240906	150700	278153770	2885	2885	2885	2885	100
300	20240906	150600	277865270	2920	2920	2920	2920	0
301	20240906	150500	277865270	2920	2920	2920	2920	1
302	20240906	150400	277862350	2915	2915	2915	2915	155
303	20240906	150300	277410525	2915	2915	2915	2915	0
304	20240906	150200	277410525	2915	2915	2915	2915	1
305	20240906	150100	277407610	2880	2880	2880	2880	1
306	20240906	150000	277404730	2925	2925	2925	2925	0
307	20240906	145900	277404730	2925	2925	2925	2925	0
308	20240906	145800	277404730	2925	2925	2925	2925	0
309	20240906	145700	277404730	2925	2925	2925	2925	0
310	20240906	145600	277404730	2925	2925	2925	2925	0
311	20240906	145500	277404730	2925	2925	2925	2925	0
312	20240906	145400	277404730	2925	2925	2925	2925	0
313	20240906	145300	277404730	2925	2925	2925	2925	0
314	20240906	145200	277404730	2925	2925	2925	2925	0
315	20240906	145100	277404730	2925	2900	2925	2900	131
316	20240906	145000	277024805	2925	2925	2925	2925	0
317	20240906	144900	277024805	2925	2925	2925	2925	0
318	20240906	144800	277024805	2925	2925	2925	2925	0
319	20240906	144700	277024805	2925	2900	2925	2880	301
320	20240906	144600	276156690	2935	2900	2935	2890	33
321	20240906	144500	276061175	2940	2920	2940	2920	1432
322	20240906	144400	271858420	2920	2920	2920	2920	0
323	20240906	144300	271858420	2920	2900	2920	2900	22
324	20240906	144200	271794580	2920	2900	2920	2900	51
325	20240906	144100	271646660	2945	2945	2945	2945	0
326	20240906	144000	271646660	2945	2945	2945	2945	0
327	20240906	143900	271646660	2945	2945	2945	2945	0
328	20240906	143800	271646660	2945	2935	2945	2935	51
329	20240906	143700	271496550	2955	2955	2955	2955	0
330	20240906	143600	271496550	2955	2955	2955	2955	0
331	20240906	143500	271496550	2955	2955	2955	2955	3
332	20240906	143400	271487685	2910	2910	2910	2910	499
333	20240906	143300	270035595	2910	2910	2910	2910	0
334	20240906	143200	270035595	2910	2910	2910	2910	0
335	20240906	143100	270035595	2910	2910	2910	2910	0
336	20240906	143000	270035595	2910	2910	2910	2910	350
337	20240906	142900	269017095	2910	2910	2910	2910	0
338	20240906	142800	269017095	2910	2910	2910	2910	0
339	20240906	142700	269017095	2910	2895	2910	2895	53
340	20240906	142600	268863645	2880	2880	2880	2880	0
341	20240906	142500	268863645	2880	2880	2880	2880	0
342	20240906	142400	268863645	2880	2880	2880	2880	0
343	20240906	142300	268863645	2880	2880	2880	2880	0
344	20240906	142200	268863645	2880	2880	2880	2880	0
345	20240906	142100	268863645	2880	2880	2880	2880	0
346	20240906	142000	268863645	2880	2880	2880	2880	0
347	20240906	141900	268863645	2880	2880	2880	2880	0
348	20240906	141800	268863645	2880	2880	2880	2880	3
349	20240906	141700	268855005	2885	2885	2885	2885	0
350	20240906	141600	268855005	2885	2885	2885	2885	0
351	20240906	141500	268855005	2885	2890	2890	2885	237
352	20240906	141400	268170785	2890	2890	2890	2890	0
353	20240906	141300	268170785	2890	2890	2890	2890	5
354	20240906	141200	268156335	2895	2895	2895	2895	0
355	20240906	141100	268156335	2895	2895	2895	2895	0
356	20240906	141000	268156335	2895	2895	2895	2895	0
357	20240906	140900	268156335	2895	2895	2895	2895	0
358	20240906	140800	268156335	2895	2895	2895	2895	0
359	20240906	140700	268156335	2895	2895	2895	2895	0
360	20240906	140600	268156335	2895	2895	2895	2895	0
361	20240906	140500	268156335	2895	2895	2895	2895	0
362	20240906	140400	268156335	2895	2895	2895	2895	0
363	20240906	140300	268156335	2895	2895	2895	2895	0
364	20240906	140200	268156335	2895	2895	2895	2895	0
365	20240906	140100	268156335	2895	2910	2910	2895	2200
366	20240906	140000	261757835	2910	2910	2910	2910	0
367	20240906	135900	261757835	2910	2910	2910	2910	34
368	20240906	135800	261658895	2915	2915	2915	2915	53
369	20240906	135700	261504400	2930	2930	2930	2930	0
370	20240906	135600	261504400	2930	2930	2930	2930	200
371	20240906	135500	260918400	2940	2940	2940	2940	0
372	20240906	135400	260918400	2940	2940	2940	2940	401
373	20240906	135300	259739460	2935	2935	2935	2935	1173
374	20240906	135200	256296705	2915	2915	2915	2915	0
375	20240906	135100	256296705	2915	2915	2915	2915	1
376	20240906	135000	256293790	2930	2930	2930	2930	0
377	20240906	134900	256293790	2930	2915	2930	2915	6000
378	20240906	134800	238728755	2915	2915	2915	2915	1
379	20240906	134700	238725840	2915	2910	2915	2910	6
380	20240906	134600	238708375	2915	2915	2915	2915	0
381	20240906	134500	238708375	2915	2915	2915	2915	0
382	20240906	134400	238708375	2915	2915	2915	2915	0
383	20240906	134300	238708375	2915	2915	2915	2915	0
384	20240906	134200	238708375	2915	2915	2915	2915	4
385	20240906	134100	238696715	2915	2915	2915	2915	0
386	20240906	134000	238696715	2915	2915	2915	2915	0
387	20240906	133900	238696715	2915	2915	2915	2915	0
388	20240906	133800	238696715	2915	2915	2915	2915	1
389	20240906	133700	238693800	2910	2910	2910	2910	0
390	20240906	133600	238693800	2910	2910	2910	2910	0
391	20240906	133500	238693800	2910	2910	2910	2910	0
392	20240906	133400	238693800	2910	2910	2910	2910	0
393	20240906	133300	238693800	2910	2910	2910	2910	0
394	20240906	133200	238693800	2910	2910	2910	2910	0
395	20240906	133100	238693800	2910	2910	2910	2910	0
396	20240906	133000	238693800	2910	2910	2910	2910	0
397	20240906	132900	238693800	2910	2910	2910	2910	100
398	20240906	132800	238402800	2910	2910	2910	2910	1
399	20240906	132700	238399890	2920	2920	2920	2920	0
400	20240906	132600	238399890	2920	2920	2920	2920	0
401	20240906	132500	238399890	2920	2920	2920	2920	0
402	20240906	132400	238399890	2920	2920	2920	2920	0
403	20240906	132300	238399890	2920	2920	2920	2920	0
404	20240906	132200	238399890	2920	2920	2920	2920	0
405	20240906	132100	238399890	2920	2920	2920	2920	0
406	20240906	132000	238399890	2920	2920	2920	2920	0
407	20240906	131900	238399890	2920	2920	2920	2920	0
408	20240906	131800	238399890	2920	2920	2920	2920	0
409	20240906	131700	238399890	2920	2920	2920	2920	0
410	20240906	131600	238399890	2920	2900	2920	2845	2390
411	20240906	131500	231534265	2910	2910	2910	2910	0
412	20240906	131400	231534265	2910	2910	2910	2910	20
413	20240906	131300	231476065	2910	2910	2910	2910	0
414	20240906	131200	231476065	2910	2910	2910	2910	0
415	20240906	131100	231476065	2910	2910	2910	2910	1
416	20240906	131000	231473155	2920	2920	2920	2920	0
417	20240906	130900	231473155	2920	2920	2920	2920	0
418	20240906	130800	231473155	2920	2920	2920	2920	0
419	20240906	130700	231473155	2920	2920	2920	2920	0
420	20240906	130600	231473155	2920	2920	2920	2920	1
421	20240906	130500	231470235	2900	2900	2900	2900	0
422	20240906	130400	231470235	2900	2900	2900	2900	100
423	20240906	130300	231180235	2920	2920	2920	2920	0
424	20240906	130200	231180235	2920	2915	2920	2915	845
425	20240906	130100	228713270	2915	2915	2915	2915	1
426	20240906	130000	228710355	2905	2900	2905	2900	1425
427	20240906	125900	224572970	2905	2905	2905	2905	0
428	20240906	125800	224572970	2905	2905	2905	2905	0
429	20240906	125700	224572970	2905	2905	2905	2905	0
430	20240906	125600	224572970	2905	2905	2905	2905	0
431	20240906	125500	224572970	2905	2900	2905	2900	3
432	20240906	125400	224564265	2890	2890	2890	2890	0
433	20240906	125300	224564265	2890	2890	2890	2890	0
434	20240906	125200	224564265	2890	2890	2890	2890	10
435	20240906	125100	224535365	2910	2910	2910	2910	0
436	20240906	125000	224535365	2910	2910	2910	2910	0
437	20240906	124900	224535365	2910	2910	2910	2910	4
438	20240906	124800	224523725	2910	2910	2910	2910	0
439	20240906	124700	224523725	2910	2910	2910	2910	0
440	20240906	124600	224523725	2910	2910	2910	2910	0
441	20240906	124500	224523725	2910	2900	2910	2885	71
442	20240906	124400	224318835	2915	2915	2915	2915	2786
443	20240906	124300	216197645	2915	2915	2915	2915	2
444	20240906	124200	216191815	2895	2885	2895	2885	178
445	20240906	124100	215677005	2880	2880	2880	2880	22
446	20240906	124000	215613645	2885	2885	2885	2885	0
447	20240906	123900	215613645	2885	2910	2910	2885	4000
448	20240906	123800	204064400	2910	2910	2910	2910	0
449	20240906	123700	204064400	2910	2910	2910	2910	0
450	20240906	123600	204064400	2910	2910	2910	2910	0
451	20240906	123500	204064400	2910	2910	2910	2910	0
452	20240906	123400	204064400	2910	2910	2910	2910	0
453	20240906	123300	204064400	2910	2910	2910	2910	108
454	20240906	123200	203750120	2925	2925	2925	2925	0
455	20240906	123100	203750120	2925	2925	2925	2925	1
456	20240906	123000	203747195	2920	2920	2920	2920	0
457	20240906	122900	203747195	2920	2920	2920	2920	0
458	20240906	122800	203747195	2920	2920	2920	2920	0
459	20240906	122700	203747195	2920	2920	2920	2920	0
460	20240906	122600	203747195	2920	2920	2920	2920	0
461	20240906	122500	203747195	2920	2920	2920	2920	423
462	20240906	122400	202512035	2910	2910	2910	2910	0
463	20240906	122300	202512035	2910	2910	2910	2910	0
464	20240906	122200	202512035	2910	2910	2910	2910	200
465	20240906	122100	201930035	2910	2910	2910	2910	0
466	20240906	122000	201930035	2910	2910	2910	2910	0
467	20240906	121900	201930035	2910	2940	2940	2910	92
468	20240906	121800	201662280	2930	2930	2930	2925	307
469	20240906	121700	200763795	2940	2940	2940	2940	0
470	20240906	121600	200763795	2940	2940	2940	2940	0
471	20240906	121500	200763795	2940	2940	2940	2940	507
472	20240906	121400	199273215	2940	2950	2950	2940	2289
473	20240906	121300	192538100	2975	2975	2975	2975	0
474	20240906	121200	192538100	2975	2975	2975	2975	0
475	20240906	121100	192538100	2975	2975	2975	2975	10
476	20240906	121000	192508350	2975	2975	2975	2975	0
477	20240906	120900	192508350	2975	2975	2975	2975	0
478	20240906	120800	192508350	2975	2975	2975	2975	0
479	20240906	120700	192508350	2975	2975	2975	2975	0
480	20240906	120600	192508350	2975	2975	2975	2975	0
481	20240906	120500	192508350	2975	2975	2975	2975	0
482	20240906	120400	192508350	2975	2975	2975	2975	10
483	20240906	120300	192478600	2970	2970	2970	2970	0
484	20240906	120200	192478600	2970	2970	2970	2970	0
485	20240906	120100	192478600	2970	2970	2970	2970	0
486	20240906	120000	192478600	2970	2970	2970	2970	0
487	20240906	115900	192478600	2970	2970	2970	2970	0
488	20240906	115800	192478600	2970	2970	2970	2970	81
489	20240906	115700	192238030	2975	2975	2975	2975	0
490	20240906	115600	192238030	2975	2975	2975	2975	0
491	20240906	115500	192238030	2975	2975	2975	2975	10
492	20240906	115400	192208280	2975	2965	2975	2965	406
493	20240906	115300	191000740	2950	2950	2950	2950	0
494	20240906	115200	191000740	2950	2950	2950	2950	1
495	20240906	115100	190997790	2975	2975	2975	2975	0
496	20240906	115000	190997790	2975	2975	2975	2975	0
497	20240906	114900	190997790	2975	2975	2975	2975	0
498	20240906	114800	190997790	2975	2975	2975	2975	0
499	20240906	114700	190997790	2975	2975	2975	2975	0
500	20240906	114600	190997790	2975	2950	2975	2950	8
501	20240906	114500	190974145	2960	2960	2960	2960	55
502	20240906	114400	190811345	2955	2955	2955	2955	0
503	20240906	114300	190811345	2955	2955	2955	2955	0
504	20240906	114200	190811345	2955	2955	2955	2955	138
505	20240906	114100	190403555	2955	2955	2955	2955	500
506	20240906	114000	188926055	2955	2955	2955	2955	68
507	20240906	113900	188725115	2955	2955	2955	2955	0
508	20240906	113800	188725115	2955	2955	2955	2955	89
509	20240906	113700	188462120	2975	2975	2975	2975	0
510	20240906	113600	188462120	2975	2970	2975	2970	101
511	20240906	113500	188162145	2970	2970	2970	2970	0
512	20240906	113400	188162145	2970	2970	2970	2970	0
513	20240906	113300	188162145	2970	2970	2970	2970	0
514	20240906	113200	188162145	2970	2970	2970	2970	0
515	20240906	113100	188162145	2970	2970	2970	2970	0
516	20240906	113000	188162145	2970	2970	2970	2970	0
517	20240906	112900	188162145	2970	2970	2970	2970	0
518	20240906	112800	188162145	2970	2970	2970	2970	0
519	20240906	112700	188162145	2970	2970	2970	2970	0
520	20240906	112600	188162145	2970	2970	2970	2970	0
521	20240906	112500	188162145	2970	2970	2970	2970	3
522	20240906	112400	188153235	2970	2970	2970	2970	0
523	20240906	112300	188153235	2970	2970	2970	2970	0
524	20240906	112200	188153235	2970	2970	2970	2970	100
525	20240906	112100	187856235	2970	2970	2970	2970	0
526	20240906	112000	187856235	2970	2970	2970	2970	0
527	20240906	111900	187856235	2970	2970	2970	2970	0
528	20240906	111800	187856235	2970	2970	2970	2970	0
529	20240906	111700	187856235	2970	2970	2970	2970	0
530	20240906	111600	187856235	2970	2970	2970	2970	0
531	20240906	111500	187856235	2970	2970	2970	2970	0
532	20240906	111400	187856235	2970	2970	2970	2970	0
533	20240906	111300	187856235	2970	2970	2970	2970	1
534	20240906	111200	187853265	2965	2965	2965	2965	1500
535	20240906	111100	183405765	2970	2970	2970	2970	2
536	20240906	111000	183399825	2975	2975	2975	2975	0
537	20240906	110900	183399825	2975	2975	2975	2965	8
538	20240906	110800	183376085	2965	2965	2965	2965	8
539	20240906	110700	183352365	2965	2965	2965	2965	0
540	20240906	110600	183352365	2965	2965	2965	2965	20
541	20240906	110500	183293065	2965	2970	2970	2965	14
542	20240906	110400	183251505	2970	2975	2975	2970	60
543	20240906	110300	183073255	2975	2975	2975	2975	2511
544	20240906	110200	175603030	2970	2970	2970	2970	0
545	20240906	110100	175603030	2970	2970	2970	2970	300
546	20240906	110000	174712030	2970	2970	2970	2970	0
547	20240906	105900	174712030	2970	2970	2970	2970	0
548	20240906	105800	174712030	2970	2960	2970	2960	20
549	20240906	105700	174652820	2960	2940	2960	2940	524
550	20240906	105600	173112060	2970	2970	2970	2970	10
551	20240906	105500	173082360	2950	2950	2955	2950	525
552	20240906	105400	171532985	2975	2975	2975	2975	0
553	20240906	105300	171532985	2975	2950	2975	2950	10
554	20240906	105200	171503285	2940	2925	2940	2925	2254
555	20240906	105100	164878320	2925	2925	2925	2925	0
556	20240906	105000	164878320	2925	2925	2925	2925	0
557	20240906	104900	164878320	2925	2925	2925	2925	0
558	20240906	104800	164878320	2925	2925	2925	2925	60
559	20240906	104700	164702820	2925	2925	2925	2925	0
560	20240906	104600	164702820	2925	2925	2925	2925	210
561	20240906	104500	164088570	2940	2940	2940	2940	0
562	20240906	104400	164088570	2940	2940	2940	2940	0
563	20240906	104300	164088570	2940	2940	2940	2940	0
564	20240906	104200	164088570	2940	2940	2940	2940	0
565	20240906	104100	164088570	2940	2940	2940	2940	0
566	20240906	104000	164088570	2940	2940	2940	2940	0
567	20240906	103900	164088570	2940	2940	2940	2940	0
568	20240906	103800	164088570	2940	2940	2940	2940	0
569	20240906	103700	164088570	2940	2940	2940	2940	0
570	20240906	103600	164088570	2940	2940	2940	2940	0
571	20240906	103500	164088570	2940	2940	2940	2940	0
572	20240906	103400	164088570	2940	2940	2940	2940	111
573	20240906	103300	163762230	2940	2940	2940	2940	565
574	20240906	103200	162101130	2975	2975	2975	2975	0
575	20240906	103100	162101130	2975	2975	2975	2975	89
576	20240906	103000	161836355	2990	2990	2990	2990	0
577	20240906	102900	161836355	2990	2990	2990	2990	149
578	20240906	102800	161390845	2995	2905	2995	2905	13000
579	20240906	102700	122533110	2900	2900	2900	2900	0
580	20240906	102600	122533110	2900	2900	2900	2900	69
581	20240906	102500	122333010	2900	2900	2900	2900	1000
582	20240906	102400	119433010	2900	2900	2900	2900	84
583	20240906	102300	119189410	2905	2855	2905	2855	1843
584	20240906	102200	113863845	2895	2860	2895	2860	480
585	20240906	102100	112476205	2850	2850	2850	2850	0
586	20240906	102000	112476205	2850	2850	2850	2850	2000
587	20240906	101900	106776205	2845	2845	2845	2845	0
588	20240906	101800	106776205	2845	2845	2845	2845	0
589	20240906	101700	106776205	2845	2845	2845	2845	0
590	20240906	101600	106776205	2845	2845	2845	2845	1
591	20240906	101500	106773360	2855	2855	2855	2855	64
592	20240906	101400	106590640	2840	2840	2840	2840	0
593	20240906	101300	106590640	2840	2840	2840	2840	503
594	20240906	101200	105162120	2840	2840	2840	2840	0
595	20240906	101100	105162120	2840	2840	2840	2840	0
596	20240906	101000	105162120	2840	2840	2840	2840	28
597	20240906	100900	105082600	2835	2850	2850	2835	3261
598	20240906	100800	95817130	2855	2855	2855	2855	0
599	20240906	100700	95817130	2855	2855	2855	2855	0
600	20240906	100600	95817130	2855	2855	2855	2855	1238
601	20240906	100500	92282640	2850	2855	2855	2850	3733
602	20240906	100400	81642560	2855	2855	2855	2855	0
603	20240906	100300	81642560	2855	2855	2855	2855	66
604	20240906	100200	81454130	2850	2850	2850	2850	0
605	20240906	100100	81454130	2850	2865	2865	2850	752
606	20240906	100000	79306325	2870	2870	2870	2870	0
607	20240906	095900	79306325	2870	2870	2870	2870	5
608	20240906	095800	79291975	2875	2875	2875	2875	0
609	20240906	095700	79291975	2875	2875	2875	2875	0
610	20240906	095600	79291975	2875	2875	2875	2875	135
611	20240906	095500	78903850	2875	2875	2875	2875	0
612	20240906	095400	78903850	2875	2875	2875	2875	204
613	20240906	095300	78317350	2875	2875	2875	2875	0
614	20240906	095200	78317350	2875	2875	2875	2875	26
615	20240906	095100	78242600	2870	2865	2870	2865	167
616	20240906	095000	77763625	2855	2860	2860	2855	405
617	20240906	094900	76607200	2860	2860	2860	2860	324
618	20240906	094800	75680560	2860	2865	2865	2860	240
619	20240906	094700	74993840	2875	2875	2875	2875	136
620	20240906	094600	74602840	2875	2875	2875	2875	5
621	20240906	094500	74588465	2875	2865	2875	2865	136
622	20240906	094400	74197815	2870	2880	2900	2870	1704
623	20240906	094300	69287355	2905	2905	2905	2905	0
624	20240906	094200	69287355	2905	2905	2905	2905	0
625	20240906	094100	69287355	2905	2905	2905	2905	101
626	20240906	094000	68993950	2905	2905	2905	2905	1
627	20240906	093900	68991045	2875	2870	2875	2870	2295
628	20240906	093800	62404200	2870	2870	2870	2870	1121
629	20240906	093700	59186930	2890	2890	2890	2890	5
630	20240906	093600	59172480	2890	2890	2890	2890	0
631	20240906	093500	59172480	2890	2875	2890	2875	1526
632	20240906	093400	54777340	2920	2920	2920	2920	0
633	20240906	093300	54777340	2920	2920	2920	2920	0
634	20240906	093200	54777340	2920	2920	2920	2920	1
635	20240906	093100	54774420	2900	2900	2900	2900	330
636	20240906	093000	53817420	2900	2890	2900	2890	2302
637	20240906	092900	47159640	2870	2890	2890	2855	9855
638	20240906	092800	18947170	2875	2890	2890	2875	299
639	20240906	092700	18085700	2900	2900	2900	2900	170
640	20240906	092600	17592700	2930	2900	2930	2900	351
641	20240906	092500	16574770	2900	2935	2935	2900	11
642	20240906	092400	16542835	2935	2920	2945	2905	2837
643	20240906	092300	8293745	2920	2925	2925	2920	200
644	20240906	092200	7709720	2940	2940	2940	2940	1
645	20240906	092100	7706780	2950	2950	2950	2950	1
646	20240906	092000	7703830	2950	2950	2950	2950	0
647	20240906	091900	7703830	2950	2950	2950	2950	2
648	20240906	091800	7697930	2940	2940	2940	2940	10
649	20240906	091700	7668530	2940	2940	2940	2940	218
650	20240906	091600	7027610	2960	2960	2960	2960	0
651	20240906	091500	7027610	2960	2960	2960	2960	10
652	20240906	091400	6998010	2960	2960	2960	2960	21
653	20240906	091300	6935850	2915	2975	2975	2915	1054
654	20240906	091200	3852405	2930	2930	2930	2930	50
655	20240906	091100	3705905	3005	3005	3005	3005	0
656	20240906	091000	3705905	3005	2975	3005	2975	36
657	20240906	090900	3598775	2990	2990	2990	2990	5
658	20240906	090800	3583825	2990	3015	3015	2920	180
659	20240906	090700	3055640	3020	3020	3020	3020	0
660	20240906	090600	3055640	3020	3015	3020	3015	18
661	20240906	090500	3001330	3035	3035	3035	3035	0
662	20240906	090400	3001330	3035	2980	3035	2980	502
663	20240906	090300	1504235	2980	2985	2985	2980	426
664	20240906	090200	233485	3055	3055	3055	3055	2
665	20240906	090100	227375	2995	3065	3065	2995	55
666	20240906	090000	62580	2980	2980	2980	2980	21