KissMeData/109820/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	200800	634080980	2935	2935	2935	2935	3951
3	20240913	200700	634080980	2935	2935	2935	2935	0
4	20240913	200600	634080980	2935	2935	2935	2935	0
5	20240913	200500	634080980	2935	2935	2935	2935	0
6	20240913	200400	634080980	2935	2935	2935	2935	0
7	20240913	200300	634080980	2935	2935	2935	2935	0
8	20240913	200200	634080980	2935	2935	2935	2935	0
9	20240913	200100	634080980	2935	2935	2935	2935	0
10	20240913	200000	634080980	2935	2935	2935	2935	0
11	20240913	195900	634080980	2935	2935	2935	2935	0
12	20240913	195800	634080980	2935	2935	2935	2935	0
13	20240913	195700	634080980	2935	2935	2935	2935	0
14	20240913	195600	634080980	2935	2935	2935	2935	0
15	20240913	195500	634080980	2935	2935	2935	2935	0
16	20240913	195400	634080980	2935	2935	2935	2935	0
17	20240913	195300	634080980	2935	2935	2935	2935	0
18	20240913	195200	634080980	2935	2935	2935	2935	0
19	20240913	195100	634080980	2935	2935	2935	2935	0
20	20240913	195000	634080980	2935	2935	2935	2935	0
21	20240913	194900	634080980	2935	2935	2935	2935	0
22	20240913	194800	634080980	2935	2935	2935	2935	0
23	20240913	194700	634080980	2935	2935	2935	2935	0
24	20240913	194600	634080980	2935	2935	2935	2935	0
25	20240913	194500	634080980	2935	2935	2935	2935	0
26	20240913	194400	634080980	2935	2935	2935	2935	0
27	20240913	194300	634080980	2935	2935	2935	2935	0
28	20240913	194200	634080980	2935	2935	2935	2935	0
29	20240913	194100	634080980	2935	2935	2935	2935	0
30	20240913	194000	634080980	2935	2935	2935	2935	0
31	20240913	193900	634080980	2935	2935	2935	2935	0
32	20240913	193800	634080980	2935	2935	2935	2935	3951
33	20240913	193700	634080980	2935	2935	2935	2935	0
34	20240913	193600	634080980	2935	2935	2935	2935	0
35	20240913	193500	634080980	2935	2935	2935	2935	0
36	20240913	193400	634080980	2935	2935	2935	2935	0
37	20240913	193300	634080980	2935	2935	2935	2935	0
38	20240913	193200	634080980	2935	2935	2935	2935	0
39	20240913	193100	634080980	2935	2935	2935	2935	0
40	20240913	193000	634080980	2935	2935	2935	2935	0
41	20240913	192900	634080980	2935	2935	2935	2935	0
42	20240913	192800	634080980	2935	2935	2935	2935	0
43	20240913	192700	634080980	2935	2935	2935	2935	0
44	20240913	192600	634080980	2935	2935	2935	2935	0
45	20240913	192500	634080980	2935	2935	2935	2935	0
46	20240913	192400	634080980	2935	2935	2935	2935	0
47	20240913	192300	634080980	2935	2935	2935	2935	0
48	20240913	192200	634080980	2935	2935	2935	2935	0
49	20240913	192100	634080980	2935	2935	2935	2935	0
50	20240913	192000	634080980	2935	2935	2935	2935	0
51	20240913	191900	634080980	2935	2935	2935	2935	0
52	20240913	191800	634080980	2935	2935	2935	2935	0
53	20240913	191700	634080980	2935	2935	2935	2935	0
54	20240913	191600	634080980	2935	2935	2935	2935	0
55	20240913	191500	634080980	2935	2935	2935	2935	0
56	20240913	191400	634080980	2935	2935	2935	2935	0
57	20240913	191300	634080980	2935	2935	2935	2935	0
58	20240913	191200	634080980	2935	2935	2935	2935	0
59	20240913	191100	634080980	2935	2935	2935	2935	0
60	20240913	191000	634080980	2935	2935	2935	2935	0
61	20240913	190900	634080980	2935	2935	2935	2935	0
62	20240913	190800	634080980	2935	2935	2935	2935	3951
63	20240913	190700	634080980	2935	2935	2935	2935	0
64	20240913	190600	634080980	2935	2935	2935	2935	0
65	20240913	190500	634080980	2935	2935	2935	2935	0
66	20240913	190400	634080980	2935	2935	2935	2935	0
67	20240913	190300	634080980	2935	2935	2935	2935	0
68	20240913	190200	634080980	2935	2935	2935	2935	0
69	20240913	190100	634080980	2935	2935	2935	2935	0
70	20240913	190000	634080980	2935	2935	2935	2935	0
71	20240913	185900	634080980	2935	2935	2935	2935	0
72	20240913	185800	634080980	2935	2935	2935	2935	0
73	20240913	185700	634080980	2935	2935	2935	2935	0
74	20240913	185600	634080980	2935	2935	2935	2935	0
75	20240913	185500	634080980	2935	2935	2935	2935	0
76	20240913	185400	634080980	2935	2935	2935	2935	0
77	20240913	185300	634080980	2935	2935	2935	2935	0
78	20240913	185200	634080980	2935	2935	2935	2935	0
79	20240913	185100	634080980	2935	2935	2935	2935	0
80	20240913	185000	634080980	2935	2935	2935	2935	0
81	20240913	184900	634080980	2935	2935	2935	2935	0
82	20240913	184800	634080980	2935	2935	2935	2935	0
83	20240913	184700	634080980	2935	2935	2935	2935	0
84	20240913	184600	634080980	2935	2935	2935	2935	0
85	20240913	184500	634080980	2935	2935	2935	2935	0
86	20240913	184400	634080980	2935	2935	2935	2935	0
87	20240913	184300	634080980	2935	2935	2935	2935	0
88	20240913	184200	634080980	2935	2935	2935	2935	0
89	20240913	184100	634080980	2935	2935	2935	2935	0
90	20240913	184000	634080980	2935	2935	2935	2935	0
91	20240913	183900	634080980	2935	2935	2935	2935	0
92	20240913	183800	634080980	2935	2935	2935	2935	3951
93	20240913	183700	634080980	2935	2935	2935	2935	0
94	20240913	183600	634080980	2935	2935	2935	2935	0
95	20240913	183500	634080980	2935	2935	2935	2935	0
96	20240913	183400	634080980	2935	2935	2935	2935	0
97	20240913	183300	634080980	2935	2935	2935	2935	0
98	20240913	183200	634080980	2935	2935	2935	2935	0
99	20240913	183100	634080980	2935	2935	2935	2935	0
100	20240913	183000	634080980	2935	2935	2935	2935	0
101	20240913	182900	634080980	2935	2935	2935	2935	0
102	20240913	182800	634080980	2935	2935	2935	2935	0
103	20240913	182700	634080980	2935	2935	2935	2935	0
104	20240913	182600	634080980	2935	2935	2935	2935	0
105	20240913	182500	634080980	2935	2935	2935	2935	0
106	20240913	182400	634080980	2935	2935	2935	2935	0
107	20240913	182300	634080980	2935	2935	2935	2935	0
108	20240913	182200	634080980	2935	2935	2935	2935	0
109	20240913	182100	634080980	2935	2935	2935	2935	0
110	20240913	182000	634080980	2935	2935	2935	2935	0
111	20240913	181900	634080980	2935	2935	2935	2935	0
112	20240913	181800	634080980	2935	2935	2935	2935	0
113	20240913	181700	634080980	2935	2935	2935	2935	0
114	20240913	181600	634080980	2935	2935	2935	2935	0
115	20240913	181500	634080980	2935	2935	2935	2935	0
116	20240913	181400	634080980	2935	2935	2935	2935	0
117	20240913	181300	634080980	2935	2935	2935	2935	0
118	20240913	181200	634080980	2935	2935	2935	2935	0
119	20240913	181100	634080980	2935	2935	2935	2935	0
120	20240913	181000	634080980	2935	2935	2935	2935	0
121	20240913	180900	634080980	2935	2935	2935	2935	0
122	20240913	180800	634080980	2935	2935	2935	2935	3951
123	20240913	180700	634080980	2935	2935	2935	2935	0
124	20240913	180600	634080980	2935	2935	2935	2935	0
125	20240913	180500	634080980	2935	2935	2935	2935	0
126	20240913	180400	634080980	2935	2935	2935	2935	0
127	20240913	180300	634080980	2935	2935	2935	2935	0
128	20240913	180200	634080980	2935	2935	2935	2935	0
129	20240913	180100	634080980	2935	2935	2935	2935	0
130	20240913	180000	634080980	2935	2935	2935	2935	0
131	20240913	175900	634080980	2935	2935	2935	2935	0
132	20240913	175800	634080980	2935	2935	2935	2935	0
133	20240913	175700	634080980	2935	2935	2935	2935	0
134	20240913	175600	634080980	2935	2935	2935	2935	0
135	20240913	175500	634080980	2935	2935	2935	2935	0
136	20240913	175400	634080980	2935	2935	2935	2935	0
137	20240913	175300	634080980	2935	2935	2935	2935	0
138	20240913	175200	634080980	2935	2935	2935	2935	0
139	20240913	175100	634080980	2935	2935	2935	2935	0
140	20240913	175000	634080980	2935	2935	2935	2935	0
141	20240913	174900	634080980	2935	2935	2935	2935	0
142	20240913	174800	634080980	2935	2935	2935	2935	0
143	20240913	174700	634080980	2935	2935	2935	2935	0
144	20240913	174600	634080980	2935	2935	2935	2935	0
145	20240913	174500	634080980	2935	2935	2935	2935	0
146	20240913	174400	634080980	2935	2935	2935	2935	0
147	20240913	174300	634080980	2935	2935	2935	2935	0
148	20240913	174200	634080980	2935	2935	2935	2935	0
149	20240913	174100	634080980	2935	2935	2935	2935	0
150	20240913	174000	634080980	2935	2935	2935	2935	0
151	20240913	173900	634080980	2935	2935	2935	2935	0
152	20240913	173800	634080980	2935	2935	2935	2935	3951
153	20240913	173700	634080980	2935	2935	2935	2935	0
154	20240913	173600	634080980	2935	2935	2935	2935	0
155	20240913	173500	634080980	2935	2935	2935	2935	0
156	20240913	173400	634080980	2935	2935	2935	2935	0
157	20240913	173300	634080980	2935	2935	2935	2935	0
158	20240913	173200	634080980	2935	2935	2935	2935	0
159	20240913	173100	634080980	2935	2935	2935	2935	0
160	20240913	173000	634080980	2935	2935	2935	2935	0
161	20240913	172900	634080980	2935	2935	2935	2935	0
162	20240913	172800	634080980	2935	2935	2935	2935	0
163	20240913	172700	634080980	2935	2935	2935	2935	0
164	20240913	172600	634080980	2935	2935	2935	2935	0
165	20240913	172500	634080980	2935	2935	2935	2935	0
166	20240913	172400	634080980	2935	2935	2935	2935	0
167	20240913	172300	634080980	2935	2935	2935	2935	0
168	20240913	172200	634080980	2935	2935	2935	2935	0
169	20240913	172100	634080980	2935	2935	2935	2935	0
170	20240913	172000	634080980	2935	2935	2935	2935	0
171	20240913	171900	634080980	2935	2935	2935	2935	0
172	20240913	171800	634080980	2935	2935	2935	2935	0
173	20240913	171700	634080980	2935	2935	2935	2935	0
174	20240913	171600	634080980	2935	2935	2935	2935	0
175	20240913	171500	634080980	2935	2935	2935	2935	0
176	20240913	171400	634080980	2935	2935	2935	2935	0
177	20240913	171300	634080980	2935	2935	2935	2935	0
178	20240913	171200	634080980	2935	2935	2935	2935	0
179	20240913	171100	634080980	2935	2935	2935	2935	0
180	20240913	171000	634080980	2935	2935	2935	2935	0
181	20240913	170900	634080980	2935	2935	2935	2935	0
182	20240913	170800	634080980	2935	2935	2935	2935	3951
183	20240913	170700	634080980	2935	2935	2935	2935	0
184	20240913	170600	634080980	2935	2935	2935	2935	0
185	20240913	170500	634080980	2935	2935	2935	2935	0
186	20240913	170400	634080980	2935	2935	2935	2935	0
187	20240913	170300	634080980	2935	2935	2935	2935	0
188	20240913	170200	634080980	2935	2935	2935	2935	0
189	20240913	170100	634080980	2935	2935	2935	2935	0
190	20240913	170000	634080980	2935	2935	2935	2935	0
191	20240913	165900	634080980	2935	2935	2935	2935	0
192	20240913	165800	634080980	2935	2935	2935	2935	0
193	20240913	165700	634080980	2935	2935	2935	2935	0
194	20240913	165600	634080980	2935	2935	2935	2935	0
195	20240913	165500	634080980	2935	2935	2935	2935	0
196	20240913	165400	634080980	2935	2935	2935	2935	0
197	20240913	165300	634080980	2935	2935	2935	2935	0
198	20240913	165200	634080980	2935	2935	2935	2935	0
199	20240913	165100	634080980	2935	2935	2935	2935	0
200	20240913	165000	634080980	2935	2935	2935	2935	0
201	20240913	164900	634080980	2935	2935	2935	2935	0
202	20240913	164800	634080980	2935	2935	2935	2935	0
203	20240913	164700	634080980	2935	2935	2935	2935	0
204	20240913	164600	634080980	2935	2935	2935	2935	0
205	20240913	164500	634080980	2935	2935	2935	2935	0
206	20240913	164400	634080980	2935	2935	2935	2935	0
207	20240913	164300	634080980	2935	2935	2935	2935	0
208	20240913	164200	634080980	2935	2935	2935	2935	0
209	20240913	164100	634080980	2935	2935	2935	2935	0
210	20240913	164000	634080980	2935	2935	2935	2935	0
211	20240913	163900	634080980	2935	2935	2935	2935	0
212	20240913	163800	634080980	2935	2935	2935	2935	3951
213	20240913	163700	634080980	2935	2935	2935	2935	0
214	20240913	163600	634080980	2935	2935	2935	2935	0
215	20240913	163500	634080980	2935	2935	2935	2935	0
216	20240913	163400	634080980	2935	2935	2935	2935	0
217	20240913	163300	634080980	2935	2935	2935	2935	0
218	20240913	163200	634080980	2935	2935	2935	2935	0
219	20240913	163100	634080980	2935	2935	2935	2935	0
220	20240913	163000	634080980	2935	2935	2935	2935	0
221	20240913	162900	634080980	2935	2935	2935	2935	0
222	20240913	162800	634080980	2935	2935	2935	2935	0
223	20240913	162700	634080980	2935	2935	2935	2935	0
224	20240913	162600	634080980	2935	2935	2935	2935	0
225	20240913	162500	634080980	2935	2935	2935	2935	0
226	20240913	162400	634080980	2935	2935	2935	2935	0
227	20240913	162300	634080980	2935	2935	2935	2935	0
228	20240913	162200	634080980	2935	2935	2935	2935	0
229	20240913	162100	634080980	2935	2935	2935	2935	0
230	20240913	162000	634080980	2935	2935	2935	2935	0
231	20240913	161900	634080980	2935	2935	2935	2935	0
232	20240913	161800	634080980	2935	2935	2935	2935	0
233	20240913	161700	634080980	2935	2935	2935	2935	0
234	20240913	161600	634080980	2935	2935	2935	2935	0
235	20240913	161500	634080980	2935	2935	2935	2935	0
236	20240913	161400	634080980	2935	2935	2935	2935	0
237	20240913	161300	634080980	2935	2935	2935	2935	0
238	20240913	161200	634080980	2935	2935	2935	2935	0
239	20240913	161100	634080980	2935	2935	2935	2935	0
240	20240913	161000	634080980	2935	2935	2935	2935	0
241	20240913	160900	634080980	2935	2935	2935	2935	0
242	20240913	160800	634080980	2935	2935	2935	2935	3951
243	20240913	160700	634080980	2935	2935	2935	2935	0
244	20240913	160600	634080980	2935	2935	2935	2935	0
245	20240913	160500	634080980	2935	2935	2935	2935	0
246	20240913	160400	634080980	2935	2935	2935	2935	0
247	20240913	160300	634080980	2935	2935	2935	2935	0
248	20240913	160200	634080980	2935	2935	2935	2935	0
249	20240913	160100	634080980	2935	2935	2935	2935	0
250	20240913	160000	634080980	2935	2935	2935	2935	0
251	20240913	155900	634080980	2935	2935	2935	2935	0
252	20240913	155800	634080980	2935	2935	2935	2935	0
253	20240913	155700	634080980	2935	2935	2935	2935	0
254	20240913	155600	634080980	2935	2935	2935	2935	0
255	20240913	155500	634080980	2935	2935	2935	2935	0
256	20240913	155400	634080980	2935	2935	2935	2935	0
257	20240913	155300	634080980	2935	2935	2935	2935	0
258	20240913	155200	634080980	2935	2935	2935	2935	0
259	20240913	155100	634080980	2935	2935	2935	2935	0
260	20240913	155000	634080980	2935	2935	2935	2935	0
261	20240913	154900	634080980	2935	2935	2935	2935	0
262	20240913	154800	634080980	2935	2935	2935	2935	0
263	20240913	154700	634080980	2935	2935	2935	2935	0
264	20240913	154600	634080980	2935	2935	2935	2935	0
265	20240913	154500	634080980	2935	2935	2935	2935	0
266	20240913	154400	634080980	2935	2935	2935	2935	0
267	20240913	154300	634080980	2935	2935	2935	2935	0
268	20240913	154200	634080980	2935	2935	2935	2935	0
269	20240913	154100	634080980	2935	2935	2935	2935	0
270	20240913	154000	634080980	2935	2935	2935	2935	0
271	20240913	153900	634080980	2935	2935	2935	2935	0
272	20240913	153800	634080980	2935	2935	2935	2935	3951
273	20240913	153700	634080980	2935	2935	2935	2935	0
274	20240913	153600	634080980	2935	2935	2935	2935	0
275	20240913	153500	634080980	2935	2935	2935	2935	0
276	20240913	153400	634080980	2935	2935	2935	2935	0
277	20240913	153300	634080980	2935	2935	2935	2935	0
278	20240913	153200	634080980	2935	2935	2935	2935	0
279	20240913	153100	634080980	2935	2935	2935	2935	0
280	20240913	153000	634080980	2935	2935	2935	2935	3951
281	20240913	152900	622484795	2920	2920	2920	2920	0
282	20240913	152800	622484795	2920	2920	2920	2920	0
283	20240913	152700	622484795	2920	2920	2920	2920	0
284	20240913	152600	622484795	2920	2920	2920	2920	0
285	20240913	152500	622484795	2920	2920	2920	2920	0
286	20240913	152400	622484795	2920	2920	2920	2920	0
287	20240913	152300	622484795	2920	2920	2920	2920	0
288	20240913	152200	622484795	2920	2920	2920	2920	0
289	20240913	152100	622484795	2920	2920	2920	2920	0
290	20240913	152000	622484795	2920	2920	2920	2920	0
291	20240913	151900	622484795	2920	2905	2920	2905	2085
292	20240913	151800	616421375	2910	2925	2925	2905	1433
293	20240913	151700	612254690	2925	2920	2925	2910	4961
294	20240913	151600	597772775	2920	2920	2920	2920	263
295	20240913	151500	597004815	2920	2920	2920	2920	146
296	20240913	151400	596578495	2925	2925	2925	2925	0
297	20240913	151300	596578495	2925	2920	2925	2920	1060
298	20240913	151200	593478295	2925	2920	2925	2915	412
299	20240913	151100	592275780	2920	2925	2925	2920	1107
300	20240913	151000	589043330	2925	2925	2925	2920	84
301	20240913	150900	588797880	2915	2920	2920	2915	661
302	20240913	150800	586869065	2920	2920	2920	2920	26
303	20240913	150700	586793145	2925	2925	2925	2920	1574
304	20240913	150600	582191730	2925	2925	2925	2925	1000
305	20240913	150500	579266730	2930	2935	2935	2925	1071
306	20240913	150400	576132020	2930	2930	2930	2930	196
307	20240913	150300	575557740	2930	2930	2930	2925	560
308	20240913	150200	573919440	2925	2925	2925	2925	500
309	20240913	150100	572456940	2925	2925	2930	2925	248
310	20240913	150000	571731490	2935	2935	2935	2935	30
311	20240913	145900	571643440	2925	2930	2930	2925	431
312	20240913	145800	570382590	2940	2930	2940	2930	101
313	20240913	145700	570085660	2930	2930	2930	2930	23
314	20240913	145600	570018270	2930	2930	2930	2930	60
315	20240913	145500	569842470	2930	2925	2930	2925	146
316	20240913	145400	569415315	2925	2925	2925	2925	270
317	20240913	145300	568625565	2925	2925	2930	2920	671
318	20240913	145200	566663630	2925	2920	2930	2920	1325
319	20240913	145100	562794090	2925	2925	2930	2920	1038
320	20240913	145000	559762390	2925	2925	2925	2920	1376
321	20240913	144900	555743920	2925	2940	2940	2925	2523
322	20240913	144800	548346530	2945	2945	2945	2945	255
323	20240913	144700	547595555	2945	2945	2945	2945	210
324	20240913	144600	546977105	2945	2945	2945	2945	45
325	20240913	144500	546844580	2945	2940	2945	2935	1520
326	20240913	144400	542380630	2945	2950	2950	2945	273
327	20240913	144300	541576505	2950	2950	2950	2950	967
328	20240913	144200	538723855	2950	2955	2955	2950	2906
329	20240913	144100	530143810	2960	2960	2960	2960	520
330	20240913	144000	528604610	2960	2975	2975	2960	223
331	20240913	143900	527944500	2960	2975	2975	2960	2037
332	20240913	143800	521899025	2975	2975	2975	2975	1
333	20240913	143700	521896050	2975	2975	2975	2975	50
334	20240913	143600	521747300	2970	2970	2970	2970	236
335	20240913	143500	521046380	2970	2970	2970	2970	0
336	20240913	143400	521046380	2970	2970	2970	2970	0
337	20240913	143300	521046380	2970	2970	2970	2970	200
338	20240913	143200	520452380	2965	2965	2965	2965	500
339	20240913	143100	518969880	2970	2955	2970	2950	83
340	20240913	143000	518725000	2965	2970	2970	2965	450
341	20240913	142900	517389000	2970	2970	2970	2970	2
342	20240913	142800	517383060	2965	2965	2965	2965	0
343	20240913	142700	517383060	2965	2965	2965	2965	0
344	20240913	142600	517383060	2965	2965	2965	2965	0
345	20240913	142500	517383060	2965	2965	2965	2965	4
346	20240913	142400	517371200	2960	2955	2960	2955	2212
347	20240913	142300	510826395	2955	2955	2955	2955	133
348	20240913	142200	510433380	2950	2950	2950	2950	0
349	20240913	142100	510433380	2950	2950	2950	2950	1004
350	20240913	142000	507471580	2950	2950	2950	2950	62
351	20240913	141900	507288680	2945	2950	2950	2945	110
352	20240913	141800	506964680	2955	2955	2955	2955	1
353	20240913	141700	506961725	2950	2950	2950	2950	6
354	20240913	141600	506944025	2950	2950	2950	2950	94
355	20240913	141500	506666725	2950	2950	2950	2950	0
356	20240913	141400	506666725	2950	2950	2950	2950	10
357	20240913	141300	506637225	2950	2950	2950	2950	8
358	20240913	141200	506613625	2950	2940	2950	2940	71
359	20240913	141100	506404675	2940	2940	2940	2940	0
360	20240913	141000	506404675	2940	2940	2940	2940	0
361	20240913	140900	506404675	2940	2940	2940	2940	50
362	20240913	140800	506257675	2945	2945	2945	2945	0
363	20240913	140700	506257675	2945	2945	2945	2945	34
364	20240913	140600	506157545	2950	2950	2950	2950	2
365	20240913	140500	506151645	2945	2945	2945	2945	30
366	20240913	140400	506063295	2945	2945	2945	2945	2
367	20240913	140300	506057405	2940	2940	2940	2940	0
368	20240913	140200	506057405	2940	2940	2940	2940	100
369	20240913	140100	505763405	2935	2935	2935	2935	0
370	20240913	140000	505763405	2935	2935	2935	2935	0
371	20240913	135900	505763405	2935	2935	2935	2935	0
372	20240913	135800	505763405	2935	2935	2935	2935	0
373	20240913	135700	505763405	2935	2935	2935	2935	0
374	20240913	135600	505763405	2935	2935	2935	2935	0
375	20240913	135500	505763405	2935	2935	2935	2935	352
376	20240913	135400	504730285	2940	2940	2940	2940	0
377	20240913	135300	504730285	2940	2940	2940	2940	73
378	20240913	135200	504515665	2955	2955	2955	2955	0
379	20240913	135100	504515665	2955	2955	2955	2955	2
380	20240913	135000	504509755	2935	2935	2935	2935	0
381	20240913	134900	504509755	2935	2950	2950	2935	1030
382	20240913	134800	501481375	2960	2960	2960	2960	0
383	20240913	134700	501481375	2960	2955	2960	2955	7
384	20240913	134600	501460670	2960	2975	2975	2960	512
385	20240913	134500	499941700	2975	2970	2975	2965	611
386	20240913	134400	498124580	2970	2965	2970	2965	87
387	20240913	134300	497866615	2965	2965	2965	2965	0
388	20240913	134200	497866615	2965	2965	2965	2965	11
389	20240913	134100	497834000	2965	2960	2965	2960	565
390	20240913	134000	496158845	2960	2960	2960	2960	0
391	20240913	133900	496158845	2960	2955	2960	2955	400
392	20240913	133800	494974900	2955	2955	2955	2955	0
393	20240913	133700	494974900	2955	2955	2955	2955	25
394	20240913	133600	494901025	2955	2950	2955	2950	35
395	20240913	133500	494797770	2950	2950	2950	2950	6
396	20240913	133400	494780070	2950	2950	2950	2950	0
397	20240913	133300	494780070	2950	2950	2950	2950	11
398	20240913	133200	494747620	2950	2945	2950	2945	12
399	20240913	133100	494712225	2945	2945	2945	2945	2549
400	20240913	133000	487205420	2945	2945	2945	2945	11
401	20240913	132900	487173025	2950	2950	2955	2950	274
402	20240913	132800	486364710	2950	2950	2950	2950	1
403	20240913	132700	486361760	2955	2955	2955	2955	0
404	20240913	132600	486361760	2955	2955	2960	2955	8
405	20240913	132500	486338110	2955	2955	2955	2955	6
406	20240913	132400	486320380	2960	2955	2960	2955	6
407	20240913	132300	486302640	2960	2960	2960	2960	2
408	20240913	132200	486296720	2955	2955	2955	2955	42
409	20240913	132100	486172610	2955	2955	2955	2955	71
410	20240913	132000	485962805	2955	2960	2960	2955	7
411	20240913	131900	485942095	2955	2955	2955	2955	4
412	20240913	131800	485930275	2950	2950	2950	2950	0
413	20240913	131700	485930275	2950	2950	2950	2950	3
414	20240913	131600	485921425	2950	2950	2950	2950	12
415	20240913	131500	485886025	2950	2950	2950	2950	86
416	20240913	131400	485632325	2950	2950	2965	2950	101
417	20240913	131300	485334360	2965	2945	2965	2945	171
418	20240913	131200	484830745	2965	2960	2965	2960	583
419	20240913	131100	483103310	2960	2945	2960	2945	289
420	20240913	131000	482252175	2945	2945	2945	2945	0
421	20240913	130900	482252175	2945	2945	2945	2945	1
422	20240913	130800	482249230	2940	2940	2940	2940	200
423	20240913	130700	481661230	2945	2945	2945	2945	203
424	20240913	130600	481063395	2945	2955	2955	2945	202
425	20240913	130500	480468485	2950	2960	2960	2950	209
426	20240913	130400	479851355	2960	2960	2960	2960	0
427	20240913	130300	479851355	2960	2960	2960	2960	2
428	20240913	130200	479845435	2960	2955	2960	2955	74
429	20240913	130100	479626745	2955	2955	2955	2955	977
430	20240913	130000	476739710	2960	2960	2960	2960	34
431	20240913	125900	476639070	2955	2955	2955	2955	0
432	20240913	125800	476639070	2955	2955	2955	2955	0
433	20240913	125700	476639070	2955	2955	2955	2955	0
434	20240913	125600	476639070	2955	2955	2955	2955	20
435	20240913	125500	476579970	2960	2960	2960	2960	0
436	20240913	125400	476579970	2960	2955	2960	2955	6
437	20240913	125300	476562215	2960	2960	2960	2960	0
438	20240913	125200	476562215	2960	2960	2960	2960	0
439	20240913	125100	476562215	2960	2965	2970	2960	444
440	20240913	125000	475245765	2975	2975	2980	2970	35
441	20240913	124900	475141690	2970	2970	2970	2970	56
442	20240913	124800	474975370	2970	2965	2970	2965	108
443	20240913	124700	474655140	2965	2965	2965	2965	0
444	20240913	124600	474655140	2965	2965	2965	2965	0
445	20240913	124500	474655140	2965	2970	2970	2965	219
446	20240913	124400	474004725	2975	2970	2975	2970	1070
447	20240913	124300	470826790	2975	2980	2985	2970	1346
448	20240913	124200	466820260	2980	2960	2980	2960	2315
449	20240913	124100	459950455	2950	2960	2960	2950	553
450	20240913	124000	458317475	2965	2965	2970	2965	1118
451	20240913	123900	454998575	2970	2960	2970	2960	799
452	20240913	123800	452632170	2960	2955	2960	2955	178
453	20240913	123700	452105315	2955	2955	2960	2955	96
454	20240913	123600	451821475	2955	2950	2955	2950	213
455	20240913	123500	451193115	2945	2945	2945	2945	102
456	20240913	123400	450892725	2945	2945	2950	2945	1900
457	20240913	123300	445297215	2950	2950	2950	2950	307
458	20240913	123200	444391565	2955	2955	2955	2955	5
459	20240913	123100	444376790	2955	2930	2955	2930	4102
460	20240913	123000	432288635	2930	2930	2930	2925	172
461	20240913	122900	431785505	2925	2925	2925	2925	0
462	20240913	122800	431785505	2925	2925	2925	2925	30
463	20240913	122700	431697755	2930	2930	2930	2930	1000
464	20240913	122600	428767755	2930	2930	2930	2930	1
465	20240913	122500	428764825	2930	2920	2930	2920	528
466	20240913	122400	427223055	2935	2935	2935	2935	0
467	20240913	122300	427223055	2935	2930	2940	2930	501
468	20240913	122200	425752385	2930	2920	2930	2920	1523
469	20240913	122100	421298225	2930	2925	2930	2925	177
470	20240913	122000	420780365	2930	2935	2935	2930	27
471	20240913	121900	420701250	2940	2940	2940	2940	2
472	20240913	121800	420695370	2935	2920	2935	2920	66
473	20240913	121700	420502605	2925	2925	2925	2925	1
474	20240913	121600	420499680	2930	2930	2930	2930	1
475	20240913	121500	420496750	2935	2940	2940	2935	959
476	20240913	121400	417682075	2935	2935	2940	2935	1180
477	20240913	121300	414217445	2935	2935	2935	2935	12
478	20240913	121200	414182225	2935	2920	2935	2920	474
479	20240913	121100	412798115	2920	2920	2920	2920	7
480	20240913	121000	412777675	2900	2900	2900	2900	0
481	20240913	120900	412777675	2900	2925	2925	2900	471
482	20240913	120800	411409750	2930	2930	2930	2930	546
483	20240913	120700	409809970	2935	2930	2935	2930	30
484	20240913	120600	409721945	2940	2905	2940	2905	41
485	20240913	120500	409601795	2925	2920	2925	2920	1451
486	20240913	120400	405361595	2905	2915	2915	2905	402
487	20240913	120300	404191235	2910	2910	2910	2910	8
488	20240913	120200	404167955	2910	2910	2910	2905	1182
489	20240913	120100	400728735	2905	2905	2905	2905	405
490	20240913	120000	399552210	2910	2910	2910	2910	0
491	20240913	115900	399552210	2910	2910	2910	2910	20
492	20240913	115800	399494010	2905	2905	2905	2905	0
493	20240913	115700	399494010	2905	2905	2905	2905	542
494	20240913	115600	397919500	2915	2915	2915	2915	0
495	20240913	115500	397919500	2915	2915	2915	2915	0
496	20240913	115400	397919500	2915	2915	2915	2915	0
497	20240913	115300	397919500	2915	2905	2915	2905	73
498	20240913	115200	397707265	2905	2905	2905	2905	0
499	20240913	115100	397707265	2905	2905	2905	2905	476
500	20240913	115000	396324485	2905	2905	2905	2900	889
501	20240913	114900	393745815	2905	2905	2905	2905	1790
502	20240913	114800	388545865	2915	2915	2915	2915	5
503	20240913	114700	388531290	2920	2920	2920	2920	3
504	20240913	114600	388522530	2905	2920	2920	2905	196
505	20240913	114500	387951335	2920	2920	2920	2920	0
506	20240913	114400	387951335	2920	2920	2920	2920	348
507	20240913	114300	386935175	2920	2920	2920	2920	0
508	20240913	114200	386935175	2920	2920	2920	2920	500
509	20240913	114100	385475175	2920	2920	2920	2920	0
510	20240913	114000	385475175	2920	2920	2920	2920	10
511	20240913	113900	385445975	2920	2920	2920	2920	5
512	20240913	113800	385431375	2920	2920	2920	2920	0
513	20240913	113700	385431375	2920	2920	2920	2920	0
514	20240913	113600	385431375	2920	2920	2920	2920	20
515	20240913	113500	385372975	2905	2905	2905	2905	105
516	20240913	113400	385067950	2910	2910	2910	2910	0
517	20240913	113300	385067950	2910	2910	2910	2910	0
518	20240913	113200	385067950	2910	2910	2910	2910	181
519	20240913	113100	384541240	2910	2910	2910	2910	1
520	20240913	113000	384538330	2915	2915	2915	2915	0
521	20240913	112900	384538330	2915	2915	2915	2915	406
522	20240913	112800	383354840	2920	2920	2920	2920	0
523	20240913	112700	383354840	2920	2920	2920	2920	0
524	20240913	112600	383354840	2920	2920	2920	2920	0
525	20240913	112500	383354840	2920	2920	2920	2920	2549
526	20240913	112400	375911760	2920	2915	2920	2915	530
527	20240913	112300	374366660	2920	2920	2920	2920	50
528	20240913	112200	374220660	2920	2920	2920	2920	50
529	20240913	112100	374074660	2925	2925	2925	2925	0
530	20240913	112000	374074660	2925	2925	2925	2925	0
531	20240913	111900	374074660	2925	2925	2925	2925	341
532	20240913	111800	373077235	2925	2920	2925	2915	207
533	20240913	111700	372472800	2920	2920	2920	2920	0
534	20240913	111600	372472800	2920	2920	2920	2920	28
535	20240913	111500	372391040	2920	2915	2920	2915	2409
536	20240913	111400	365358425	2915	2915	2915	2915	150
537	20240913	111300	364921175	2915	2915	2915	2915	0
538	20240913	111200	364921175	2915	2915	2915	2915	100
539	20240913	111100	364629675	2915	2915	2915	2915	5
540	20240913	111000	364615100	2915	2915	2915	2915	102
541	20240913	110900	364317770	2915	2915	2915	2915	250
542	20240913	110800	363589020	2915	2915	2915	2915	49
543	20240913	110700	363446185	2915	2915	2915	2915	249
544	20240913	110600	362720350	2915	2910	2915	2910	3376
545	20240913	110500	352894185	2905	2905	2905	2905	0
546	20240913	110400	352894185	2905	2905	2905	2905	100
547	20240913	110300	352603685	2905	2905	2905	2905	0
548	20240913	110200	352603685	2905	2905	2905	2905	8
549	20240913	110100	352580445	2905	2905	2905	2905	0
550	20240913	110000	352580445	2905	2895	2905	2895	351
551	20240913	105900	351564290	2895	2895	2895	2895	356
552	20240913	105800	350533670	2895	2900	2900	2895	11
553	20240913	105700	350501795	2895	2900	2900	2895	90
554	20240913	105600	350241195	2900	2900	2900	2900	200
555	20240913	105500	349661195	2900	2900	2900	2900	2
556	20240913	105400	349655395	2905	2900	2905	2900	3
557	20240913	105300	349646690	2895	2900	2900	2895	112
558	20240913	105200	349322415	2900	2900	2900	2900	2
559	20240913	105100	349316615	2900	2900	2900	2900	12
560	20240913	105000	349281815	2900	2900	2900	2900	77
561	20240913	104900	349058515	2900	2905	2905	2900	86
562	20240913	104800	348809040	2905	2905	2905	2905	1
563	20240913	104700	348806135	2910	2900	2910	2900	456
564	20240913	104600	347483695	2915	2915	2915	2915	0
565	20240913	104500	347483695	2915	2915	2915	2915	8
566	20240913	104400	347460375	2900	2900	2900	2900	0
567	20240913	104300	347460375	2900	2900	2900	2900	0
568	20240913	104200	347460375	2900	2900	2900	2900	260
569	20240913	104100	346706375	2900	2900	2900	2900	0
570	20240913	104000	346706375	2900	2900	2900	2900	97
571	20240913	103900	346425075	2910	2910	2910	2910	246
572	20240913	103800	345709215	2915	2915	2915	2915	0
573	20240913	103700	345709215	2915	2915	2915	2915	0
574	20240913	103600	345709215	2915	2915	2915	2915	3
575	20240913	103500	345700470	2920	2915	2920	2915	921
576	20240913	103400	343015665	2910	2910	2910	2910	0
577	20240913	103300	343015665	2910	2910	2910	2910	530
578	20240913	103200	341473365	2910	2905	2910	2905	1258
579	20240913	103100	337813735	2905	2900	2905	2900	51
580	20240913	103000	337665585	2900	2900	2900	2900	63
581	20240913	102900	337482885	2900	2900	2900	2900	34
582	20240913	102800	337384285	2910	2910	2910	2910	0
583	20240913	102700	337384285	2910	2910	2910	2910	0
584	20240913	102600	337384285	2910	2910	2910	2910	0
585	20240913	102500	337384285	2910	2910	2910	2910	12
586	20240913	102400	337349365	2885	2900	2900	2885	6894
587	20240913	102300	317416890	2905	2905	2905	2905	1081
588	20240913	102200	314276585	2910	2910	2910	2910	0
589	20240913	102100	314276585	2910	2910	2910	2910	40
590	20240913	102000	314160185	2905	2905	2905	2905	43
591	20240913	101900	314035270	2910	2905	2910	2905	370
592	20240913	101800	312960320	2910	2905	2910	2905	2039
593	20240913	101700	307036875	2910	2910	2910	2905	923
594	20240913	101600	304354620	2910	2925	2925	2910	2657
595	20240913	101500	296607645	2925	2930	2930	2925	70
596	20240913	101400	296402715	2920	2925	2925	2920	655
597	20240913	101300	294487550	2925	2925	2925	2925	345
598	20240913	101200	293478425	2925	2925	2925	2925	114
599	20240913	101100	293144975	2925	2925	2925	2925	0
600	20240913	101000	293144975	2925	2925	2925	2925	535
601	20240913	100900	291580100	2925	2925	2925	2925	108
602	20240913	100800	291264200	2925	2925	2925	2925	350
603	20240913	100700	290240450	2930	2930	2930	2925	803
604	20240913	100600	287890660	2930	2925	2930	2925	330
605	20240913	100500	286925390	2925	2925	2925	2925	225
606	20240913	100400	286267265	2925	2920	2925	2920	510
607	20240913	100300	284778015	2920	2925	2925	2920	240
608	20240913	100200	284076715	2925	2925	2925	2925	380
609	20240913	100100	282965215	2925	2925	2925	2925	211
610	20240913	100000	282348040	2925	2925	2925	2925	13
611	20240913	095900	282310015	2925	2925	2925	2925	0
612	20240913	095800	282310015	2925	2930	2930	2925	114
613	20240913	095700	281976545	2930	2930	2930	2930	159
614	20240913	095600	281510675	2935	2935	2935	2935	10
615	20240913	095500	281481325	2935	2925	2935	2920	628
616	20240913	095400	279642675	2925	2930	2930	2925	1460
617	20240913	095300	275366375	2930	2930	2930	2930	11
618	20240913	095200	275334145	2930	2915	2930	2910	10885
619	20240913	095100	243497190	2915	2915	2915	2915	0
620	20240913	095000	243497190	2915	2915	2915	2915	385
621	20240913	094900	242374915	2920	2920	2920	2920	1415
622	20240913	094800	238243115	2920	2920	2920	2920	12
623	20240913	094700	238208075	2920	2920	2920	2920	43
624	20240913	094600	238082515	2920	2910	2925	2910	627
625	20240913	094500	236254335	2925	2925	2925	2925	202
626	20240913	094400	235663485	2925	2920	2925	2920	1217
627	20240913	094300	232109770	2920	2910	2920	2910	6
628	20240913	094200	232092260	2925	2910	2925	2910	693
629	20240913	094100	230074995	2920	2910	2920	2910	11
630	20240913	094000	230042975	2910	2920	2925	2910	2801
631	20240913	093900	221880550	2920	2920	2925	2920	82
632	20240913	093800	221640850	2930	2930	2930	2930	0
633	20240913	093700	221640850	2930	2930	2930	2915	410
634	20240913	093600	220441250	2930	2930	2930	2925	270
635	20240913	093500	219651390	2930	2925	2930	2925	863
636	20240913	093400	217127100	2920	2915	2925	2915	2211
637	20240913	093300	210667630	2915	2920	2920	2915	132
638	20240913	093200	210282195	2915	2920	2920	2915	1060
639	20240913	093100	207187295	2910	2915	2915	2910	241
640	20240913	093000	206485225	2925	2910	2925	2910	43
641	20240913	092900	206359775	2910	2910	2910	2905	118
642	20240913	092800	206016770	2910	2910	2910	2910	881
643	20240913	092700	203453060	2910	2910	2910	2905	44
644	20240913	092600	203325200	2910	2895	2910	2895	7163
645	20240913	092500	182552540	2895	2900	2900	2895	659
646	20240913	092400	180644160	2900	2895	2900	2895	2422
647	20240913	092300	173624240	2895	2895	2895	2890	3160
648	20240913	092200	164478160	2895	2910	2910	2890	8490
649	20240913	092100	139855850	2910	2925	2930	2910	191
650	20240913	092000	139298275	2920	2930	2930	2905	5126
651	20240913	091900	124380465	2920	2940	2940	2915	2205
652	20240913	091800	117925800	2940	2925	2940	2915	2474
653	20240913	091700	110687805	2930	2930	2930	2930	37
654	20240913	091600	110579395	2940	2940	2940	2940	88
655	20240913	091500	110320675	2940	2970	2970	2910	4930
656	20240913	091400	95936275	2970	2980	2980	2950	1437
657	20240913	091300	91662190	2985	2945	2995	2945	269
658	20240913	091200	90866345	2940	2910	2940	2910	250
659	20240913	091100	90134495	2910	2930	2930	2910	2988
660	20240913	091000	81412750	2930	2960	2960	2930	1882
661	20240913	090900	75868815	2975	2960	2975	2960	102
662	20240913	090800	75566865	2960	2960	2980	2960	801
663	20240913	090700	73182540	2960	2960	2960	2960	472
664	20240913	090600	71785420	2960	2960	2960	2955	207
665	20240913	090500	71172760	2960	2970	2970	2960	1335
666	20240913	090400	67208160	2975	2980	2990	2975	2873
667	20240913	090300	58649100	2980	2970	2980	2970	1390
668	20240913	090200	54507785	2965	2945	2970	2945	1181
669	20240913	090100	51001865	2975	3015	3015	2875	7738
670	20240913	090000	28239390	3025	3090	3095	3000	9237