KissMeData/123890/min/candle-20240902.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240902	201400	677287895	2960	2960	2960	2960	1531
3	20240902	201300	677287895	2960	2960	2960	2960	0
4	20240902	201200	677287895	2960	2960	2960	2960	0
5	20240902	201100	677287895	2960	2960	2960	2960	0
6	20240902	201000	677287895	2960	2960	2960	2960	0
7	20240902	200900	677287895	2960	2960	2960	2960	0
8	20240902	200800	677287895	2960	2960	2960	2960	0
9	20240902	200700	677287895	2960	2960	2960	2960	0
10	20240902	200600	677287895	2960	2960	2960	2960	0
11	20240902	200500	677287895	2960	2960	2960	2960	0
12	20240902	200400	677287895	2960	2960	2960	2960	0
13	20240902	200300	677287895	2960	2960	2960	2960	0
14	20240902	200200	677287895	2960	2960	2960	2960	0
15	20240902	200100	677287895	2960	2960	2960	2960	0
16	20240902	200000	677287895	2960	2960	2960	2960	0
17	20240902	195900	677287895	2960	2960	2960	2960	0
18	20240902	195800	677287895	2960	2960	2960	2960	0
19	20240902	195700	677287895	2960	2960	2960	2960	0
20	20240902	195600	677287895	2960	2960	2960	2960	0
21	20240902	195500	677287895	2960	2960	2960	2960	0
22	20240902	195400	677287895	2960	2960	2960	2960	0
23	20240902	195300	677287895	2960	2960	2960	2960	0
24	20240902	195200	677287895	2960	2960	2960	2960	0
25	20240902	195100	677287895	2960	2960	2960	2960	0
26	20240902	195000	677287895	2960	2960	2960	2960	0
27	20240902	194900	677287895	2960	2960	2960	2960	0
28	20240902	194800	677287895	2960	2960	2960	2960	0
29	20240902	194700	677287895	2960	2960	2960	2960	0
30	20240902	194600	677287895	2960	2960	2960	2960	0
31	20240902	194500	677287895	2960	2960	2960	2960	0
32	20240902	194400	677287895	2960	2960	2960	2960	1531
33	20240902	194300	677287895	2960	2960	2960	2960	0
34	20240902	194200	677287895	2960	2960	2960	2960	0
35	20240902	194100	677287895	2960	2960	2960	2960	0
36	20240902	194000	677287895	2960	2960	2960	2960	0
37	20240902	193900	677287895	2960	2960	2960	2960	0
38	20240902	193800	677287895	2960	2960	2960	2960	0
39	20240902	193700	677287895	2960	2960	2960	2960	0
40	20240902	193600	677287895	2960	2960	2960	2960	0
41	20240902	193500	677287895	2960	2960	2960	2960	0
42	20240902	193400	677287895	2960	2960	2960	2960	0
43	20240902	193300	677287895	2960	2960	2960	2960	0
44	20240902	193200	677287895	2960	2960	2960	2960	0
45	20240902	193100	677287895	2960	2960	2960	2960	0
46	20240902	193000	677287895	2960	2960	2960	2960	0
47	20240902	192900	677287895	2960	2960	2960	2960	0
48	20240902	192800	677287895	2960	2960	2960	2960	0
49	20240902	192700	677287895	2960	2960	2960	2960	0
50	20240902	192600	677287895	2960	2960	2960	2960	0
51	20240902	192500	677287895	2960	2960	2960	2960	0
52	20240902	192400	677287895	2960	2960	2960	2960	0
53	20240902	192300	677287895	2960	2960	2960	2960	0
54	20240902	192200	677287895	2960	2960	2960	2960	0
55	20240902	192100	677287895	2960	2960	2960	2960	0
56	20240902	192000	677287895	2960	2960	2960	2960	0
57	20240902	191900	677287895	2960	2960	2960	2960	0
58	20240902	191800	677287895	2960	2960	2960	2960	0
59	20240902	191700	677287895	2960	2960	2960	2960	0
60	20240902	191600	677287895	2960	2960	2960	2960	0
61	20240902	191500	677287895	2960	2960	2960	2960	0
62	20240902	191400	677287895	2960	2960	2960	2960	1531
63	20240902	191300	677287895	2960	2960	2960	2960	0
64	20240902	191200	677287895	2960	2960	2960	2960	0
65	20240902	191100	677287895	2960	2960	2960	2960	0
66	20240902	191000	677287895	2960	2960	2960	2960	0
67	20240902	190900	677287895	2960	2960	2960	2960	0
68	20240902	190800	677287895	2960	2960	2960	2960	0
69	20240902	190700	677287895	2960	2960	2960	2960	0
70	20240902	190600	677287895	2960	2960	2960	2960	0
71	20240902	190500	677287895	2960	2960	2960	2960	0
72	20240902	190400	677287895	2960	2960	2960	2960	0
73	20240902	190300	677287895	2960	2960	2960	2960	0
74	20240902	190200	677287895	2960	2960	2960	2960	0
75	20240902	190100	677287895	2960	2960	2960	2960	0
76	20240902	190000	677287895	2960	2960	2960	2960	0
77	20240902	185900	677287895	2960	2960	2960	2960	0
78	20240902	185800	677287895	2960	2960	2960	2960	0
79	20240902	185700	677287895	2960	2960	2960	2960	0
80	20240902	185600	677287895	2960	2960	2960	2960	0
81	20240902	185500	677287895	2960	2960	2960	2960	0
82	20240902	185400	677287895	2960	2960	2960	2960	0
83	20240902	185300	677287895	2960	2960	2960	2960	0
84	20240902	185200	677287895	2960	2960	2960	2960	0
85	20240902	185100	677287895	2960	2960	2960	2960	0
86	20240902	185000	677287895	2960	2960	2960	2960	0
87	20240902	184900	677287895	2960	2960	2960	2960	0
88	20240902	184800	677287895	2960	2960	2960	2960	0
89	20240902	184700	677287895	2960	2960	2960	2960	0
90	20240902	184600	677287895	2960	2960	2960	2960	0
91	20240902	184500	677287895	2960	2960	2960	2960	0
92	20240902	184400	677287895	2960	2960	2960	2960	1531
93	20240902	184300	677287895	2960	2960	2960	2960	0
94	20240902	184200	677287895	2960	2960	2960	2960	0
95	20240902	184100	677287895	2960	2960	2960	2960	0
96	20240902	184000	677287895	2960	2960	2960	2960	0
97	20240902	183900	677287895	2960	2960	2960	2960	0
98	20240902	183800	677287895	2960	2960	2960	2960	0
99	20240902	183700	677287895	2960	2960	2960	2960	0
100	20240902	183600	677287895	2960	2960	2960	2960	0
101	20240902	183500	677287895	2960	2960	2960	2960	0
102	20240902	183400	677287895	2960	2960	2960	2960	0
103	20240902	183300	677287895	2960	2960	2960	2960	0
104	20240902	183200	677287895	2960	2960	2960	2960	0
105	20240902	183100	677287895	2960	2960	2960	2960	0
106	20240902	183000	677287895	2960	2960	2960	2960	0
107	20240902	182900	677287895	2960	2960	2960	2960	0
108	20240902	182800	677287895	2960	2960	2960	2960	0
109	20240902	182700	677287895	2960	2960	2960	2960	0
110	20240902	182600	677287895	2960	2960	2960	2960	0
111	20240902	182500	677287895	2960	2960	2960	2960	0
112	20240902	182400	677287895	2960	2960	2960	2960	0
113	20240902	182300	677287895	2960	2960	2960	2960	0
114	20240902	182200	677287895	2960	2960	2960	2960	0
115	20240902	182100	677287895	2960	2960	2960	2960	0
116	20240902	182000	677287895	2960	2960	2960	2960	0
117	20240902	181900	677287895	2960	2960	2960	2960	0
118	20240902	181800	677287895	2960	2960	2960	2960	0
119	20240902	181700	677287895	2960	2960	2960	2960	0
120	20240902	181600	677287895	2960	2960	2960	2960	0
121	20240902	181500	677287895	2960	2960	2960	2960	0
122	20240902	181400	677287895	2960	2960	2960	2960	1531
123	20240902	181300	677287895	2960	2960	2960	2960	0
124	20240902	181200	677287895	2960	2960	2960	2960	0
125	20240902	181100	677287895	2960	2960	2960	2960	0
126	20240902	181000	677287895	2960	2960	2960	2960	0
127	20240902	180900	677287895	2960	2960	2960	2960	0
128	20240902	180800	677287895	2960	2960	2960	2960	0
129	20240902	180700	677287895	2960	2960	2960	2960	0
130	20240902	180600	677287895	2960	2960	2960	2960	0
131	20240902	180500	677287895	2960	2960	2960	2960	0
132	20240902	180400	677287895	2960	2960	2960	2960	0
133	20240902	180300	677287895	2960	2960	2960	2960	0
134	20240902	180200	677287895	2960	2960	2960	2960	0
135	20240902	180100	677287895	2960	2960	2960	2960	0
136	20240902	180000	677287895	2960	2960	2960	2960	0
137	20240902	175900	677287895	2960	2960	2960	2960	0
138	20240902	175800	677287895	2960	2960	2960	2960	0
139	20240902	175700	677287895	2960	2960	2960	2960	0
140	20240902	175600	677287895	2960	2960	2960	2960	0
141	20240902	175500	677287895	2960	2960	2960	2960	0
142	20240902	175400	677287895	2960	2960	2960	2960	0
143	20240902	175300	677287895	2960	2960	2960	2960	0
144	20240902	175200	677287895	2960	2960	2960	2960	0
145	20240902	175100	677287895	2960	2960	2960	2960	0
146	20240902	175000	677287895	2960	2960	2960	2960	0
147	20240902	174900	677287895	2960	2960	2960	2960	0
148	20240902	174800	677287895	2960	2960	2960	2960	0
149	20240902	174700	677287895	2960	2960	2960	2960	0
150	20240902	174600	677287895	2960	2960	2960	2960	0
151	20240902	174500	677287895	2960	2960	2960	2960	0
152	20240902	174400	677287895	2960	2960	2960	2960	1531
153	20240902	174300	677287895	2960	2960	2960	2960	0
154	20240902	174200	677287895	2960	2960	2960	2960	0
155	20240902	174100	677287895	2960	2960	2960	2960	0
156	20240902	174000	677287895	2960	2960	2960	2960	0
157	20240902	173900	677287895	2960	2960	2960	2960	0
158	20240902	173800	677287895	2960	2960	2960	2960	0
159	20240902	173700	677287895	2960	2960	2960	2960	0
160	20240902	173600	677287895	2960	2960	2960	2960	0
161	20240902	173500	677287895	2960	2960	2960	2960	0
162	20240902	173400	677287895	2960	2960	2960	2960	0
163	20240902	173300	677287895	2960	2960	2960	2960	0
164	20240902	173200	677287895	2960	2960	2960	2960	0
165	20240902	173100	677287895	2960	2960	2960	2960	0
166	20240902	173000	677287895	2960	2960	2960	2960	0
167	20240902	172900	677287895	2960	2960	2960	2960	0
168	20240902	172800	677287895	2960	2960	2960	2960	0
169	20240902	172700	677287895	2960	2960	2960	2960	0
170	20240902	172600	677287895	2960	2960	2960	2960	0
171	20240902	172500	677287895	2960	2960	2960	2960	0
172	20240902	172400	677287895	2960	2960	2960	2960	0
173	20240902	172300	677287895	2960	2960	2960	2960	0
174	20240902	172200	677287895	2960	2960	2960	2960	0
175	20240902	172100	677287895	2960	2960	2960	2960	0
176	20240902	172000	677287895	2960	2960	2960	2960	0
177	20240902	171900	677287895	2960	2960	2960	2960	0
178	20240902	171800	677287895	2960	2960	2960	2960	0
179	20240902	171700	677287895	2960	2960	2960	2960	0
180	20240902	171600	677287895	2960	2960	2960	2960	0
181	20240902	171500	677287895	2960	2960	2960	2960	0
182	20240902	171400	677287895	2960	2960	2960	2960	1531
183	20240902	171300	677287895	2960	2960	2960	2960	0
184	20240902	171200	677287895	2960	2960	2960	2960	0
185	20240902	171100	677287895	2960	2960	2960	2960	0
186	20240902	171000	677287895	2960	2960	2960	2960	0
187	20240902	170900	677287895	2960	2960	2960	2960	0
188	20240902	170800	677287895	2960	2960	2960	2960	0
189	20240902	170700	677287895	2960	2960	2960	2960	0
190	20240902	170600	677287895	2960	2960	2960	2960	0
191	20240902	170500	677287895	2960	2960	2960	2960	0
192	20240902	170400	677287895	2960	2960	2960	2960	0
193	20240902	170300	677287895	2960	2960	2960	2960	0
194	20240902	170200	677287895	2960	2960	2960	2960	0
195	20240902	170100	677287895	2960	2960	2960	2960	0
196	20240902	170000	677287895	2960	2960	2960	2960	0
197	20240902	165900	677287895	2960	2960	2960	2960	0
198	20240902	165800	677287895	2960	2960	2960	2960	0
199	20240902	165700	677287895	2960	2960	2960	2960	0
200	20240902	165600	677287895	2960	2960	2960	2960	0
201	20240902	165500	677287895	2960	2960	2960	2960	0
202	20240902	165400	677287895	2960	2960	2960	2960	0
203	20240902	165300	677287895	2960	2960	2960	2960	0
204	20240902	165200	677287895	2960	2960	2960	2960	0
205	20240902	165100	677287895	2960	2960	2960	2960	0
206	20240902	165000	677287895	2960	2960	2960	2960	0
207	20240902	164900	677287895	2960	2960	2960	2960	0
208	20240902	164800	677287895	2960	2960	2960	2960	0
209	20240902	164700	677287895	2960	2960	2960	2960	0
210	20240902	164600	677287895	2960	2960	2960	2960	0
211	20240902	164500	677287895	2960	2960	2960	2960	0
212	20240902	164400	677287895	2960	2960	2960	2960	1531
213	20240902	164300	677287895	2960	2960	2960	2960	0
214	20240902	164200	677287895	2960	2960	2960	2960	0
215	20240902	164100	677287895	2960	2960	2960	2960	0
216	20240902	164000	677287895	2960	2960	2960	2960	0
217	20240902	163900	677287895	2960	2960	2960	2960	0
218	20240902	163800	677287895	2960	2960	2960	2960	0
219	20240902	163700	677287895	2960	2960	2960	2960	0
220	20240902	163600	677287895	2960	2960	2960	2960	0
221	20240902	163500	677287895	2960	2960	2960	2960	0
222	20240902	163400	677287895	2960	2960	2960	2960	0
223	20240902	163300	677287895	2960	2960	2960	2960	0
224	20240902	163200	677287895	2960	2960	2960	2960	0
225	20240902	163100	677287895	2960	2960	2960	2960	0
226	20240902	163000	677287895	2960	2960	2960	2960	0
227	20240902	162900	677287895	2960	2960	2960	2960	0
228	20240902	162800	677287895	2960	2960	2960	2960	0
229	20240902	162700	677287895	2960	2960	2960	2960	0
230	20240902	162600	677287895	2960	2960	2960	2960	0
231	20240902	162500	677287895	2960	2960	2960	2960	0
232	20240902	162400	677287895	2960	2960	2960	2960	0
233	20240902	162300	677287895	2960	2960	2960	2960	0
234	20240902	162200	677287895	2960	2960	2960	2960	0
235	20240902	162100	677287895	2960	2960	2960	2960	0
236	20240902	162000	677287895	2960	2960	2960	2960	0
237	20240902	161900	677287895	2960	2960	2960	2960	0
238	20240902	161800	677287895	2960	2960	2960	2960	0
239	20240902	161700	677287895	2960	2960	2960	2960	0
240	20240902	161600	677287895	2960	2960	2960	2960	0
241	20240902	161500	677287895	2960	2960	2960	2960	0
242	20240902	161400	677287895	2960	2960	2960	2960	1531
243	20240902	161300	677287895	2960	2960	2960	2960	0
244	20240902	161200	677287895	2960	2960	2960	2960	0
245	20240902	161100	677287895	2960	2960	2960	2960	0
246	20240902	161000	677287895	2960	2960	2960	2960	0
247	20240902	160900	677287895	2960	2960	2960	2960	0
248	20240902	160800	677287895	2960	2960	2960	2960	0
249	20240902	160700	677287895	2960	2960	2960	2960	0
250	20240902	160600	677287895	2960	2960	2960	2960	0
251	20240902	160500	677287895	2960	2960	2960	2960	0
252	20240902	160400	677287895	2960	2960	2960	2960	0
253	20240902	160300	677287895	2960	2960	2960	2960	0
254	20240902	160200	677287895	2960	2960	2960	2960	0
255	20240902	160100	677287895	2960	2960	2960	2960	0
256	20240902	160000	677287895	2960	2960	2960	2960	0
257	20240902	155900	677287895	2960	2960	2960	2960	0
258	20240902	155800	677287895	2960	2960	2960	2960	0
259	20240902	155700	677287895	2960	2960	2960	2960	0
260	20240902	155600	677287895	2960	2960	2960	2960	0
261	20240902	155500	677287895	2960	2960	2960	2960	0
262	20240902	155400	677287895	2960	2960	2960	2960	0
263	20240902	155300	677287895	2960	2960	2960	2960	0
264	20240902	155200	677287895	2960	2960	2960	2960	0
265	20240902	155100	677287895	2960	2960	2960	2960	0
266	20240902	155000	677287895	2960	2960	2960	2960	0
267	20240902	154900	677287895	2960	2960	2960	2960	0
268	20240902	154800	677287895	2960	2960	2960	2960	0
269	20240902	154700	677287895	2960	2960	2960	2960	0
270	20240902	154600	677287895	2960	2960	2960	2960	0
271	20240902	154500	677287895	2960	2960	2960	2960	0
272	20240902	154400	677287895	2960	2960	2960	2960	1531
273	20240902	154300	677287895	2960	2960	2960	2960	0
274	20240902	154200	677287895	2960	2960	2960	2960	0
275	20240902	154100	677287895	2960	2960	2960	2960	0
276	20240902	154000	677287895	2960	2960	2960	2960	0
277	20240902	153900	677287895	2960	2960	2960	2960	0
278	20240902	153800	677287895	2960	2960	2960	2960	0
279	20240902	153700	677287895	2960	2960	2960	2960	0
280	20240902	153600	677287895	2960	2960	2960	2960	0
281	20240902	153500	677287895	2960	2960	2960	2960	0
282	20240902	153400	677287895	2960	2960	2960	2960	0
283	20240902	153300	677287895	2960	2960	2960	2960	0
284	20240902	153200	677287895	2960	2960	2960	2960	0
285	20240902	153100	677287895	2960	2960	2960	2960	0
286	20240902	153000	677287895	2960	2960	2960	2960	1531
287	20240902	152900	672756135	2960	2960	2960	2960	0
288	20240902	152800	672756135	2960	2960	2960	2960	0
289	20240902	152700	672756135	2960	2960	2960	2960	0
290	20240902	152600	672756135	2960	2960	2960	2960	0
291	20240902	152500	672756135	2960	2960	2960	2960	0
292	20240902	152400	672756135	2960	2960	2960	2960	0
293	20240902	152300	672756135	2960	2960	2960	2960	0
294	20240902	152200	672756135	2960	2960	2960	2960	0
295	20240902	152100	672756135	2960	2960	2960	2960	0
296	20240902	152000	672756135	2960	2960	2960	2960	0
297	20240902	151900	672756135	2960	2965	2965	2960	33
298	20240902	151800	672658295	2965	2965	2965	2965	0
299	20240902	151700	672658295	2965	2965	2965	2965	0
300	20240902	151600	672658295	2965	2965	2965	2965	102
301	20240902	151500	672355865	2965	2965	2965	2965	2
302	20240902	151400	672349935	2965	2965	2965	2965	0
303	20240902	151300	672349935	2965	2965	2965	2965	16
304	20240902	151200	672302495	2965	2965	2965	2965	100
305	20240902	151100	672005995	2965	2965	2965	2965	2
306	20240902	151000	672000065	2965	2965	2965	2965	15
307	20240902	150900	671955590	2965	2965	2965	2965	35
308	20240902	150800	671851815	2965	2965	2965	2965	22
309	20240902	150700	671786585	2965	2965	2965	2965	23
310	20240902	150600	671718390	2965	2965	2965	2965	22
311	20240902	150500	671653160	2965	2965	2965	2965	8
312	20240902	150400	671629440	2965	2965	2965	2965	0
313	20240902	150300	671629440	2965	2960	2965	2960	50
314	20240902	150200	671481280	2960	2960	2960	2960	0
315	20240902	150100	671481280	2960	2960	2960	2960	0
316	20240902	150000	671481280	2960	2960	2960	2960	0
317	20240902	145900	671481280	2960	2965	2965	2960	177
318	20240902	145800	670956480	2965	2965	2965	2965	148
319	20240902	145700	670517660	2965	2965	2965	2965	211
320	20240902	145600	669892045	2965	2965	2965	2960	155
321	20240902	145500	669432475	2965	2965	2965	2965	0
322	20240902	145400	669432475	2965	2965	2965	2960	70
323	20240902	145300	669225265	2965	2965	2965	2965	11
324	20240902	145200	669192650	2965	2965	2965	2965	207
325	20240902	145100	668578895	2965	2965	2965	2965	10
326	20240902	145000	668549245	2965	2965	2965	2965	1
327	20240902	144900	668546280	2965	2960	2965	2960	5729
328	20240902	144800	651588325	2960	2960	2960	2960	15
329	20240902	144700	651543925	2960	2960	2960	2960	66
330	20240902	144600	651348565	2960	2960	2960	2960	47
331	20240902	144500	651209445	2960	2960	2960	2960	6
332	20240902	144400	651191685	2960	2960	2960	2955	4478
333	20240902	144300	637958570	2960	2960	2960	2960	22
334	20240902	144200	637893450	2960	2960	2960	2960	255
335	20240902	144100	637138650	2960	2960	2960	2960	19
336	20240902	144000	637082410	2960	2960	2960	2960	105
337	20240902	143900	636771610	2960	2960	2960	2955	635
338	20240902	143800	634892015	2960	2960	2960	2960	1132
339	20240902	143700	631541295	2960	2960	2960	2960	33615
340	20240902	143600	532040895	2965	2965	2965	2965	30
341	20240902	143500	531951945	2960	2960	2960	2960	10
342	20240902	143400	531922345	2960	2965	2965	2960	12
343	20240902	143300	531886775	2960	2960	2960	2960	245
344	20240902	143200	531161575	2960	2960	2960	2960	0
345	20240902	143100	531161575	2960	2960	2960	2960	0
346	20240902	143000	531161575	2960	2960	2960	2960	0
347	20240902	142900	531161575	2960	2965	2965	2960	115
348	20240902	142800	530820905	2965	2965	2965	2965	2592
349	20240902	142700	523135625	2965	2965	2965	2965	137
350	20240902	142600	522729420	2965	2965	2965	2965	50
351	20240902	142500	522581170	2965	2965	2965	2965	2
352	20240902	142400	522575240	2965	2965	2965	2965	601
353	20240902	142300	520793275	2965	2965	2965	2960	15297
354	20240902	142200	475509880	2965	2965	2965	2965	10
355	20240902	142100	475480230	2965	2965	2965	2965	100
356	20240902	142000	475183730	2965	2965	2965	2965	113
357	20240902	141900	474848685	2960	2960	2960	2960	0
358	20240902	141800	474848685	2960	2965	2965	2960	146
359	20240902	141700	474416520	2965	2965	2965	2965	249
360	20240902	141600	473678235	2965	2965	2965	2965	0
361	20240902	141500	473678235	2965	2965	2965	2965	502
362	20240902	141400	472189805	2965	2965	2965	2965	63
363	20240902	141300	472003010	2965	2965	2965	2965	0
364	20240902	141200	472003010	2965	2965	2965	2965	0
365	20240902	141100	472003010	2965	2965	2965	2965	5
366	20240902	141000	471988185	2965	2965	2965	2965	2
367	20240902	140900	471982255	2965	2965	2965	2965	0
368	20240902	140800	471982255	2965	2965	2965	2965	0
369	20240902	140700	471982255	2965	2960	2965	2960	200
370	20240902	140600	471389480	2965	2965	2965	2965	603
371	20240902	140500	469601585	2965	2965	2965	2965	11
372	20240902	140400	469568970	2965	2965	2965	2965	42
373	20240902	140300	469444440	2965	2965	2965	2965	37
374	20240902	140200	469334735	2965	2965	2965	2965	19
375	20240902	140100	469278400	2965	2960	2965	2960	139
376	20240902	140000	468866910	2965	2965	2965	2960	3667
377	20240902	135900	457995790	2965	2965	2965	2965	1216
378	20240902	135800	454390350	2960	2960	2960	2960	0
379	20240902	135700	454390350	2960	2965	2965	2960	25
380	20240902	135600	454316300	2965	2965	2965	2965	100
381	20240902	135500	454019800	2965	2965	2965	2965	503
382	20240902	135400	452528405	2965	2965	2965	2965	459
383	20240902	135300	451167470	2965	2965	2965	2965	103
384	20240902	135200	450862075	2965	2965	2965	2965	1101
385	20240902	135100	447597610	2960	2960	2960	2960	0
386	20240902	135000	447597610	2960	2965	2965	2960	8561
387	20240902	134900	422257035	2965	2965	2965	2965	1
388	20240902	134800	422254070	2965	2965	2965	2965	10
389	20240902	134700	422224420	2965	2965	2965	2965	0
390	20240902	134600	422224420	2965	2965	2965	2965	0
391	20240902	134500	422224420	2965	2965	2965	2965	7
392	20240902	134400	422203665	2965	2965	2965	2965	12
393	20240902	134300	422168085	2965	2965	2965	2965	1
394	20240902	134200	422165120	2965	2965	2965	2965	110
395	20240902	134100	421838970	2965	2965	2965	2960	399
396	20240902	134000	420656160	2965	2965	2965	2960	387
397	20240902	133900	419508930	2965	2965	2965	2965	33
398	20240902	133800	419411085	2960	2965	2965	2960	87
399	20240902	133700	419153355	2965	2965	2965	2965	20
400	20240902	133600	419094055	2965	2960	2965	2960	141
401	20240902	133500	418676620	2965	2960	2965	2960	706
402	20240902	133400	416586810	2965	2965	2965	2965	35
403	20240902	133300	416483035	2965	2965	2965	2965	1
404	20240902	133200	416480070	2965	2965	2965	2965	26
405	20240902	133100	416402980	2965	2965	2965	2965	53
406	20240902	133000	416245835	2965	2965	2965	2965	3
407	20240902	132900	416236940	2965	2965	2965	2965	110
408	20240902	132800	415910790	2965	2965	2965	2965	0
409	20240902	132700	415910790	2965	2965	2965	2965	419
410	20240902	132600	414668455	2965	2965	2965	2965	3
411	20240902	132500	414659560	2965	2965	2965	2965	105
412	20240902	132400	414348235	2965	2965	2965	2960	20831
413	20240902	132300	352589600	2970	2970	2970	2970	11
414	20240902	132200	352556930	2970	2970	2970	2970	0
415	20240902	132100	352556930	2970	2970	2970	2970	3
416	20240902	132000	352548020	2970	2970	2970	2970	0
417	20240902	131900	352548020	2970	2970	2970	2970	104
418	20240902	131800	352239140	2970	2970	2970	2970	13
419	20240902	131700	352200530	2970	2970	2970	2970	0
420	20240902	131600	352200530	2970	2970	2970	2970	147
421	20240902	131500	351763940	2970	2970	2970	2970	40
422	20240902	131400	351645140	2965	2965	2965	2965	0
423	20240902	131300	351645140	2965	2965	2965	2965	0
424	20240902	131200	351645140	2965	2970	2970	2965	398
425	20240902	131100	350463245	2970	2970	2970	2970	1200
426	20240902	131000	346899245	2970	2970	2970	2970	2
427	20240902	130900	346893305	2970	2970	2970	2970	50
428	20240902	130800	346744805	2970	2970	2970	2970	146
429	20240902	130700	346311185	2965	2965	2965	2965	0
430	20240902	130600	346311185	2965	2965	2965	2965	0
431	20240902	130500	346311185	2965	2965	2965	2965	0
432	20240902	130400	346311185	2965	2970	2970	2965	1123
433	20240902	130300	342976425	2965	2965	2965	2965	0
434	20240902	130200	342976425	2965	2970	2970	2965	46
435	20240902	130100	342840030	2970	2970	2970	2970	335
436	20240902	130000	341845080	2970	2970	2970	2970	3
437	20240902	125900	341836170	2970	2970	2970	2970	100
438	20240902	125800	341539170	2970	2965	2970	2965	1080
439	20240902	125700	338336870	2970	2970	2970	2970	50
440	20240902	125600	338188370	2970	2970	2970	2970	63
441	20240902	125500	338001260	2970	2970	2970	2970	67
442	20240902	125400	337802270	2970	2970	2970	2970	208
443	20240902	125300	337184510	2970	2970	2970	2970	2379
444	20240902	125200	330118880	2970	2970	2970	2970	2069
445	20240902	125100	323973950	2970	2970	2970	2970	209
446	20240902	125000	323353220	2970	2970	2970	2970	11
447	20240902	124900	323320550	2970	2970	2970	2970	0
448	20240902	124800	323320550	2970	2970	2970	2970	1100
449	20240902	124700	320053550	2970	2970	2970	2970	1500
450	20240902	124600	315598550	2970	2970	2970	2970	3
451	20240902	124500	315589640	2970	2970	2970	2970	1
452	20240902	124400	315586670	2970	2970	2970	2970	2
453	20240902	124300	315580730	2970	2970	2970	2970	0
454	20240902	124200	315580730	2970	2970	2970	2970	571
455	20240902	124100	313884860	2970	2970	2970	2970	200
456	20240902	124000	313290860	2970	2965	2970	2965	80
457	20240902	123900	313053635	2970	2970	2970	2970	0
458	20240902	123800	313053635	2970	2965	2970	2965	101
459	20240902	123700	312753670	2965	2965	2970	2965	1326
460	20240902	123600	308821990	2970	2970	2970	2970	2
461	20240902	123500	308816050	2970	2970	2970	2970	5
462	20240902	123400	308801200	2970	2970	2970	2970	50
463	20240902	123300	308652700	2970	2970	2970	2970	50
464	20240902	123200	308504200	2965	2970	2970	2965	11
465	20240902	123100	308471535	2970	2970	2970	2970	10
466	20240902	123000	308441835	2970	2970	2970	2970	0
467	20240902	122900	308441835	2970	2970	2970	2970	2
468	20240902	122800	308435895	2970	2970	2970	2970	100
469	20240902	122700	308138895	2970	2970	2970	2970	100
470	20240902	122600	307841895	2970	2970	2970	2970	302
471	20240902	122500	306944955	2970	2970	2970	2970	2725
472	20240902	122400	298851705	2970	2970	2970	2970	4
473	20240902	122300	298839825	2970	2970	2970	2970	1
474	20240902	122200	298836855	2970	2970	2970	2970	0
475	20240902	122100	298836855	2970	2970	2970	2970	151
476	20240902	122000	298388385	2970	2970	2970	2970	0
477	20240902	121900	298388385	2970	2970	2970	2970	322
478	20240902	121800	297432045	2965	2965	2965	2965	345
479	20240902	121700	296409120	2970	2970	2970	2970	1
480	20240902	121600	296406150	2970	2970	2970	2970	687
481	20240902	121500	294365760	2970	2970	2970	2970	32
482	20240902	121400	294270720	2970	2970	2970	2970	2
483	20240902	121300	294264780	2965	2965	2965	2965	1
484	20240902	121200	294261815	2970	2970	2970	2970	12
485	20240902	121100	294226175	2965	2965	2965	2965	0
486	20240902	121000	294226175	2965	2970	2970	2965	40
487	20240902	120900	294107455	2970	2970	2970	2970	100
488	20240902	120800	293810455	2970	2970	2970	2970	23
489	20240902	120700	293742145	2970	2970	2970	2970	7
490	20240902	120600	293721355	2970	2970	2970	2970	0
491	20240902	120500	293721355	2970	2970	2970	2970	0
492	20240902	120400	293721355	2970	2970	2970	2970	0
493	20240902	120300	293721355	2970	2970	2970	2970	7
494	20240902	120200	293700565	2970	2970	2970	2970	1
495	20240902	120100	293697595	2970	2970	2970	2970	0
496	20240902	120000	293697595	2970	2965	2970	2965	16
497	20240902	115900	293650105	2970	2965	2970	2965	2017
498	20240902	115800	287659700	2965	2965	2965	2965	17
499	20240902	115700	287609295	2965	2965	2965	2965	24
500	20240902	115600	287538135	2965	2965	2965	2965	17
501	20240902	115500	287487730	2965	2965	2965	2965	23
502	20240902	115400	287419535	2965	2965	2965	2965	18
503	20240902	115300	287366165	2965	2970	2970	2965	26
504	20240902	115200	287289060	2965	2965	2965	2965	18
505	20240902	115100	287235690	2965	2965	2965	2965	23
506	20240902	115000	287167495	2965	2965	2965	2965	18
507	20240902	114900	287114125	2965	2965	2970	2965	366
508	20240902	114800	286027220	2965	2965	2965	2965	18
509	20240902	114700	285973850	2965	2965	2965	2965	23
510	20240902	114600	285905655	2965	2965	2965	2965	18
511	20240902	114500	285852285	2965	2965	2965	2965	23
512	20240902	114400	285784090	2965	2965	2965	2965	18
513	20240902	114300	285730720	2970	2965	2970	2965	153
514	20240902	114200	285276425	2965	2965	2965	2965	63
515	20240902	114100	285089630	2965	2965	2965	2965	23
516	20240902	114000	285021435	2970	2965	2970	2965	28
517	20240902	113900	284938365	2965	2965	2965	2965	23
518	20240902	113800	284870170	2965	2965	2970	2965	186
519	20240902	113700	284318530	2965	2965	2970	2965	124
520	20240902	113600	283950370	2965	2965	2970	2965	29
521	20240902	113500	283864325	2965	2965	2970	2965	20150
522	20240902	113400	224019575	2965	2965	2965	2965	62
523	20240902	113300	223835745	2965	2965	2965	2965	29
524	20240902	113200	223749760	2965	2965	2965	2965	19
525	20240902	113100	223693425	2965	2965	2970	2965	16
526	20240902	113000	223645965	2970	2970	2970	2970	89
527	20240902	112900	223381635	2970	2970	2970	2970	0
528	20240902	112800	223381635	2970	2970	2970	2970	1
529	20240902	112700	223378665	2970	2970	2970	2970	1
530	20240902	112600	223375695	2970	2970	2970	2970	7
531	20240902	112500	223354905	2970	2970	2970	2970	1002
532	20240902	112400	220378965	2970	2970	2970	2970	2
533	20240902	112300	220373025	2965	2965	2965	2965	1
534	20240902	112200	220370060	2965	2965	2965	2965	160
535	20240902	112100	219895660	2965	2965	2965	2965	0
536	20240902	112000	219895660	2965	2965	2965	2965	1683
537	20240902	111900	214905565	2970	2970	2970	2970	1
538	20240902	111800	214902595	2965	2965	2965	2965	25
539	20240902	111700	214828470	2970	2970	2970	2970	17
540	20240902	111600	214777980	2970	2970	2970	2970	50
541	20240902	111500	214629480	2970	2970	2970	2970	0
542	20240902	111400	214629480	2970	2970	2970	2970	20
543	20240902	111300	214570080	2970	2970	2970	2970	20
544	20240902	111200	214510680	2970	2970	2970	2970	0
545	20240902	111100	214510680	2970	2970	2970	2970	21
546	20240902	111000	214448310	2970	2970	2970	2970	1001
547	20240902	110900	211475340	2970	2970	2970	2970	48
548	20240902	110800	211332780	2970	2970	2970	2970	5
549	20240902	110700	211317930	2970	2970	2970	2970	12
550	20240902	110600	211282290	2970	2970	2970	2970	10
551	20240902	110500	211252590	2970	2970	2970	2970	1014
552	20240902	110400	208241010	2970	2970	2970	2970	1274
553	20240902	110300	204457230	2970	2970	2970	2970	0
554	20240902	110200	204457230	2970	2970	2970	2970	6
555	20240902	110100	204439410	2970	2970	2970	2970	20
556	20240902	110000	204380010	2970	2970	2970	2970	0
557	20240902	105900	204380010	2970	2970	2970	2970	104
558	20240902	105800	204071130	2970	2970	2970	2970	0
559	20240902	105700	204071130	2970	2970	2970	2970	0
560	20240902	105600	204071130	2970	2970	2970	2970	204
561	20240902	105500	203465250	2970	2970	2970	2970	10
562	20240902	105400	203435550	2970	2970	2970	2970	0
563	20240902	105300	203435550	2970	2970	2970	2970	0
564	20240902	105200	203435550	2970	2970	2970	2970	0
565	20240902	105100	203435550	2970	2970	2970	2970	0
566	20240902	105000	203435550	2970	2970	2970	2970	0
567	20240902	104900	203435550	2970	2970	2970	2970	56
568	20240902	104800	203269230	2970	2970	2970	2970	0
569	20240902	104700	203269230	2970	2970	2970	2970	673
570	20240902	104600	201270420	2970	2970	2970	2965	141
571	20240902	104500	200852005	2970	2970	2970	2970	32
572	20240902	104400	200756965	2970	2970	2970	2970	3
573	20240902	104300	200748055	2965	2970	2970	2965	505
574	20240902	104200	199250705	2970	2970	2970	2970	0
575	20240902	104100	199250705	2970	2970	2970	2970	0
576	20240902	104000	199250705	2970	2970	2970	2965	20
577	20240902	103900	199191330	2970	2970	2970	2970	50
578	20240902	103800	199042830	2970	2970	2970	2970	35
579	20240902	103700	198938880	2970	2970	2970	2970	44
580	20240902	103600	198808200	2970	2970	2970	2970	1
581	20240902	103500	198805230	2965	2965	2965	2965	60
582	20240902	103400	198627330	2970	2970	2970	2960	122
583	20240902	103300	198265215	2970	2970	2970	2970	47
584	20240902	103200	198125625	2970	2970	2970	2965	767
585	20240902	103100	195851245	2970	2970	2970	2970	65
586	20240902	103000	195658195	2970	2965	2970	2965	60
587	20240902	102900	195480245	2965	2970	2970	2965	104
588	20240902	102800	195171880	2965	2965	2965	2965	10
589	20240902	102700	195142230	2965	2965	2965	2965	23
590	20240902	102600	195074035	2965	2965	2965	2960	1604
591	20240902	102500	190323405	2965	2965	2965	2965	508
592	20240902	102400	188817185	2965	2965	2965	2965	105
593	20240902	102300	188505860	2965	2970	2970	2965	352
594	20240902	102200	187462175	2970	2970	2970	2970	0
595	20240902	102100	187462175	2970	2970	2970	2970	0
596	20240902	102000	187462175	2970	2970	2970	2970	169
597	20240902	101900	186960245	2970	2970	2970	2970	34
598	20240902	101800	186859265	2970	2970	2970	2970	0
599	20240902	101700	186859265	2970	2960	2970	2960	611
600	20240902	101600	185050595	2970	2970	2970	2970	1
601	20240902	101500	185047625	2970	2965	2970	2965	507
602	20240902	101400	183544335	2965	2970	2970	2965	536
603	20240902	101300	181953380	2965	2965	2965	2965	4351
604	20240902	101200	169052665	2965	2965	2965	2965	0
605	20240902	101100	169052665	2965	2965	2965	2965	2095
606	20240902	101000	162840990	2965	2970	2970	2965	56
607	20240902	100900	162674895	2970	2970	2970	2970	101
608	20240902	100800	162374925	2970	2970	2970	2970	7
609	20240902	100700	162354135	2970	2970	2970	2970	29
610	20240902	100600	162268005	2970	2970	2970	2970	40
611	20240902	100500	162149205	2970	2970	2970	2965	106
612	20240902	100400	161834610	2970	2970	2970	2970	12
613	20240902	100300	161798970	2970	2970	2970	2970	12
614	20240902	100200	161763330	2970	2965	2970	2965	901
615	20240902	100100	159091860	2960	2965	2965	2960	1368
616	20240902	100000	155042285	2965	2965	2965	2965	261
617	20240902	095900	154268420	2965	2965	2965	2960	385
618	20240902	095800	153127065	2965	2965	2965	2965	330
619	20240902	095700	152148615	2965	2965	2965	2965	104
620	20240902	095600	151840255	2965	2965	2965	2965	1
621	20240902	095500	151837290	2965	2965	2965	2965	66
622	20240902	095400	151641600	2965	2965	2965	2965	129
623	20240902	095300	151259115	2965	2965	2965	2965	101
624	20240902	095200	150959650	2965	2965	2965	2960	28854
625	20240902	095100	65411170	2965	2970	2970	2965	316
626	20240902	095000	64474225	2970	2970	2970	2970	5
627	20240902	094900	64459375	2970	2970	2970	2970	2
628	20240902	094800	64453435	2970	2970	2970	2965	1099
629	20240902	094700	61194770	2970	2970	2970	2970	32
630	20240902	094600	61099730	2970	2970	2970	2970	21
631	20240902	094500	61037360	2970	2970	2970	2965	49
632	20240902	094400	60892055	2970	2970	2970	2970	32
633	20240902	094300	60797015	2970	2970	2970	2970	89
634	20240902	094200	60532685	2970	2970	2970	2970	46
635	20240902	094100	60396065	2970	2970	2970	2970	3
636	20240902	094000	60387155	2970	2970	2970	2970	0
637	20240902	093900	60387155	2970	2970	2970	2970	187
638	20240902	093800	59831765	2970	2970	2970	2970	224
639	20240902	093700	59166485	2970	2970	2970	2970	5
640	20240902	093600	59151635	2970	2970	2970	2970	3383
641	20240902	093500	49104125	2970	2970	2970	2970	59
642	20240902	093400	48928895	2970	2970	2970	2970	371
643	20240902	093300	47827025	2970	2970	2970	2970	18
644	20240902	093200	47773565	2970	2970	2970	2970	511
645	20240902	093100	46255895	2970	2970	2970	2970	7
646	20240902	093000	46235105	2970	2970	2970	2970	33
647	20240902	092900	46137095	2970	2970	2970	2970	1954
648	20240902	092800	40333715	2970	2970	2970	2970	208
649	20240902	092700	39715955	2970	2970	2970	2970	3
650	20240902	092600	39707045	2970	2970	2970	2970	10
651	20240902	092500	39677345	2970	2970	2970	2970	161
652	20240902	092400	39199175	2970	2970	2970	2970	646
653	20240902	092300	37280555	2970	2970	2970	2970	35
654	20240902	092200	37176605	2970	2970	2970	2970	541
655	20240902	092100	35569835	2970	2970	2970	2970	54
656	20240902	092000	35409455	2970	2965	2970	2965	29
657	20240902	091900	35323375	2970	2970	2970	2970	959
658	20240902	091800	32475145	2970	2970	2970	2970	6
659	20240902	091700	32457325	2970	2970	2970	2970	21
660	20240902	091600	32394955	2970	2970	2970	2970	28
661	20240902	091500	32311795	2970	2970	2970	2965	248
662	20240902	091400	31575940	2970	2970	2970	2970	49
663	20240902	091300	31430410	2970	2970	2970	2965	190
664	20240902	091200	30866605	2970	2970	2970	2970	48
665	20240902	091100	30724045	2965	2970	2970	2965	606
666	20240902	091000	28926735	2970	2970	2970	2970	53
667	20240902	090900	28769325	2970	2970	2970	2970	58
668	20240902	090800	28597065	2970	2970	2975	2970	605
669	20240902	090700	26800155	2970	2970	2970	2970	1115
670	20240902	090600	23488605	2970	2970	2970	2970	36
671	20240902	090500	23381685	2970	2970	2975	2970	82
672	20240902	090400	23137890	2970	2970	2970	2970	222
673	20240902	090300	22478550	2965	2970	2970	2965	4405
674	20240902	090200	9402595	2975	2970	2975	2970	6
675	20240902	090100	9384765	2975	2975	2975	2965	2088
676	20240902	090000	3188070	2985	2985	2985	2975	1067