KissMeData/123890/min/candle-20240905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240905	201400	1128619255	2910	2910	2910	2910	5230
3	20240905	201300	1128619255	2910	2910	2910	2910	0
4	20240905	201200	1128619255	2910	2910	2910	2910	0
5	20240905	201100	1128619255	2910	2910	2910	2910	0
6	20240905	201000	1128619255	2910	2910	2910	2910	0
7	20240905	200900	1128619255	2910	2910	2910	2910	0
8	20240905	200800	1128619255	2910	2910	2910	2910	0
9	20240905	200700	1128619255	2910	2910	2910	2910	0
10	20240905	200600	1128619255	2910	2910	2910	2910	0
11	20240905	200500	1128619255	2910	2910	2910	2910	0
12	20240905	200400	1128619255	2910	2910	2910	2910	0
13	20240905	200300	1128619255	2910	2910	2910	2910	0
14	20240905	200200	1128619255	2910	2910	2910	2910	0
15	20240905	200100	1128619255	2910	2910	2910	2910	0
16	20240905	200000	1128619255	2910	2910	2910	2910	0
17	20240905	195900	1128619255	2910	2910	2910	2910	0
18	20240905	195800	1128619255	2910	2910	2910	2910	0
19	20240905	195700	1128619255	2910	2910	2910	2910	0
20	20240905	195600	1128619255	2910	2910	2910	2910	0
21	20240905	195500	1128619255	2910	2910	2910	2910	0
22	20240905	195400	1128619255	2910	2910	2910	2910	0
23	20240905	195300	1128619255	2910	2910	2910	2910	0
24	20240905	195200	1128619255	2910	2910	2910	2910	0
25	20240905	195100	1128619255	2910	2910	2910	2910	0
26	20240905	195000	1128619255	2910	2910	2910	2910	0
27	20240905	194900	1128619255	2910	2910	2910	2910	0
28	20240905	194800	1128619255	2910	2910	2910	2910	0
29	20240905	194700	1128619255	2910	2910	2910	2910	0
30	20240905	194600	1128619255	2910	2910	2910	2910	0
31	20240905	194500	1128619255	2910	2910	2910	2910	0
32	20240905	194400	1128619255	2910	2910	2910	2910	5230
33	20240905	194300	1128619255	2910	2910	2910	2910	0
34	20240905	194200	1128619255	2910	2910	2910	2910	0
35	20240905	194100	1128619255	2910	2910	2910	2910	0
36	20240905	194000	1128619255	2910	2910	2910	2910	0
37	20240905	193900	1128619255	2910	2910	2910	2910	0
38	20240905	193800	1128619255	2910	2910	2910	2910	0
39	20240905	193700	1128619255	2910	2910	2910	2910	0
40	20240905	193600	1128619255	2910	2910	2910	2910	0
41	20240905	193500	1128619255	2910	2910	2910	2910	0
42	20240905	193400	1128619255	2910	2910	2910	2910	0
43	20240905	193300	1128619255	2910	2910	2910	2910	0
44	20240905	193200	1128619255	2910	2910	2910	2910	0
45	20240905	193100	1128619255	2910	2910	2910	2910	0
46	20240905	193000	1128619255	2910	2910	2910	2910	0
47	20240905	192900	1128619255	2910	2910	2910	2910	0
48	20240905	192800	1128619255	2910	2910	2910	2910	0
49	20240905	192700	1128619255	2910	2910	2910	2910	0
50	20240905	192600	1128619255	2910	2910	2910	2910	0
51	20240905	192500	1128619255	2910	2910	2910	2910	0
52	20240905	192400	1128619255	2910	2910	2910	2910	0
53	20240905	192300	1128619255	2910	2910	2910	2910	0
54	20240905	192200	1128619255	2910	2910	2910	2910	0
55	20240905	192100	1128619255	2910	2910	2910	2910	0
56	20240905	192000	1128619255	2910	2910	2910	2910	0
57	20240905	191900	1128619255	2910	2910	2910	2910	0
58	20240905	191800	1128619255	2910	2910	2910	2910	0
59	20240905	191700	1128619255	2910	2910	2910	2910	0
60	20240905	191600	1128619255	2910	2910	2910	2910	0
61	20240905	191500	1128619255	2910	2910	2910	2910	0
62	20240905	191400	1128619255	2910	2910	2910	2910	5230
63	20240905	191300	1128619255	2910	2910	2910	2910	0
64	20240905	191200	1128619255	2910	2910	2910	2910	0
65	20240905	191100	1128619255	2910	2910	2910	2910	0
66	20240905	191000	1128619255	2910	2910	2910	2910	0
67	20240905	190900	1128619255	2910	2910	2910	2910	0
68	20240905	190800	1128619255	2910	2910	2910	2910	0
69	20240905	190700	1128619255	2910	2910	2910	2910	0
70	20240905	190600	1128619255	2910	2910	2910	2910	0
71	20240905	190500	1128619255	2910	2910	2910	2910	0
72	20240905	190400	1128619255	2910	2910	2910	2910	0
73	20240905	190300	1128619255	2910	2910	2910	2910	0
74	20240905	190200	1128619255	2910	2910	2910	2910	0
75	20240905	190100	1128619255	2910	2910	2910	2910	0
76	20240905	190000	1128619255	2910	2910	2910	2910	0
77	20240905	185900	1128619255	2910	2910	2910	2910	0
78	20240905	185800	1128619255	2910	2910	2910	2910	0
79	20240905	185700	1128619255	2910	2910	2910	2910	0
80	20240905	185600	1128619255	2910	2910	2910	2910	0
81	20240905	185500	1128619255	2910	2910	2910	2910	0
82	20240905	185400	1128619255	2910	2910	2910	2910	0
83	20240905	185300	1128619255	2910	2910	2910	2910	0
84	20240905	185200	1128619255	2910	2910	2910	2910	0
85	20240905	185100	1128619255	2910	2910	2910	2910	0
86	20240905	185000	1128619255	2910	2910	2910	2910	0
87	20240905	184900	1128619255	2910	2910	2910	2910	0
88	20240905	184800	1128619255	2910	2910	2910	2910	0
89	20240905	184700	1128619255	2910	2910	2910	2910	0
90	20240905	184600	1128619255	2910	2910	2910	2910	0
91	20240905	184500	1128619255	2910	2910	2910	2910	0
92	20240905	184400	1128619255	2910	2910	2910	2910	5230
93	20240905	184300	1128619255	2910	2910	2910	2910	0
94	20240905	184200	1128619255	2910	2910	2910	2910	0
95	20240905	184100	1128619255	2910	2910	2910	2910	0
96	20240905	184000	1128619255	2910	2910	2910	2910	0
97	20240905	183900	1128619255	2910	2910	2910	2910	0
98	20240905	183800	1128619255	2910	2910	2910	2910	0
99	20240905	183700	1128619255	2910	2910	2910	2910	0
100	20240905	183600	1128619255	2910	2910	2910	2910	0
101	20240905	183500	1128619255	2910	2910	2910	2910	0
102	20240905	183400	1128619255	2910	2910	2910	2910	0
103	20240905	183300	1128619255	2910	2910	2910	2910	0
104	20240905	183200	1128619255	2910	2910	2910	2910	0
105	20240905	183100	1128619255	2910	2910	2910	2910	0
106	20240905	183000	1128619255	2910	2910	2910	2910	0
107	20240905	182900	1128619255	2910	2910	2910	2910	0
108	20240905	182800	1128619255	2910	2910	2910	2910	0
109	20240905	182700	1128619255	2910	2910	2910	2910	0
110	20240905	182600	1128619255	2910	2910	2910	2910	0
111	20240905	182500	1128619255	2910	2910	2910	2910	0
112	20240905	182400	1128619255	2910	2910	2910	2910	0
113	20240905	182300	1128619255	2910	2910	2910	2910	0
114	20240905	182200	1128619255	2910	2910	2910	2910	0
115	20240905	182100	1128619255	2910	2910	2910	2910	0
116	20240905	182000	1128619255	2910	2910	2910	2910	0
117	20240905	181900	1128619255	2910	2910	2910	2910	0
118	20240905	181800	1128619255	2910	2910	2910	2910	0
119	20240905	181700	1128619255	2910	2910	2910	2910	0
120	20240905	181600	1128619255	2910	2910	2910	2910	0
121	20240905	181500	1128619255	2910	2910	2910	2910	0
122	20240905	181400	1128619255	2910	2910	2910	2910	5230
123	20240905	181300	1128619255	2910	2910	2910	2910	0
124	20240905	181200	1128619255	2910	2910	2910	2910	0
125	20240905	181100	1128619255	2910	2910	2910	2910	0
126	20240905	181000	1128619255	2910	2910	2910	2910	0
127	20240905	180900	1128619255	2910	2910	2910	2910	0
128	20240905	180800	1128619255	2910	2910	2910	2910	0
129	20240905	180700	1128619255	2910	2910	2910	2910	0
130	20240905	180600	1128619255	2910	2910	2910	2910	0
131	20240905	180500	1128619255	2910	2910	2910	2910	0
132	20240905	180400	1128619255	2910	2910	2910	2910	0
133	20240905	180300	1128619255	2910	2910	2910	2910	0
134	20240905	180200	1128619255	2910	2910	2910	2910	0
135	20240905	180100	1128619255	2910	2910	2910	2910	0
136	20240905	180000	1128619255	2910	2910	2910	2910	0
137	20240905	175900	1128619255	2910	2910	2910	2910	0
138	20240905	175800	1128619255	2910	2910	2910	2910	0
139	20240905	175700	1128619255	2910	2910	2910	2910	0
140	20240905	175600	1128619255	2910	2910	2910	2910	0
141	20240905	175500	1128619255	2910	2910	2910	2910	0
142	20240905	175400	1128619255	2910	2910	2910	2910	0
143	20240905	175300	1128619255	2910	2910	2910	2910	0
144	20240905	175200	1128619255	2910	2910	2910	2910	0
145	20240905	175100	1128619255	2910	2910	2910	2910	0
146	20240905	175000	1128619255	2910	2910	2910	2910	0
147	20240905	174900	1128619255	2910	2910	2910	2910	0
148	20240905	174800	1128619255	2910	2910	2910	2910	0
149	20240905	174700	1128619255	2910	2910	2910	2910	0
150	20240905	174600	1128619255	2910	2910	2910	2910	0
151	20240905	174500	1128619255	2910	2910	2910	2910	0
152	20240905	174400	1128619255	2910	2910	2910	2910	5230
153	20240905	174300	1128619255	2910	2910	2910	2910	0
154	20240905	174200	1128619255	2910	2910	2910	2910	0
155	20240905	174100	1128619255	2910	2910	2910	2910	0
156	20240905	174000	1128619255	2910	2910	2910	2910	0
157	20240905	173900	1128619255	2910	2910	2910	2910	0
158	20240905	173800	1128619255	2910	2910	2910	2910	0
159	20240905	173700	1128619255	2910	2910	2910	2910	0
160	20240905	173600	1128619255	2910	2910	2910	2910	0
161	20240905	173500	1128619255	2910	2910	2910	2910	0
162	20240905	173400	1128619255	2910	2910	2910	2910	0
163	20240905	173300	1128619255	2910	2910	2910	2910	0
164	20240905	173200	1128619255	2910	2910	2910	2910	0
165	20240905	173100	1128619255	2910	2910	2910	2910	0
166	20240905	173000	1128619255	2910	2910	2910	2910	0
167	20240905	172900	1128619255	2910	2910	2910	2910	0
168	20240905	172800	1128619255	2910	2910	2910	2910	0
169	20240905	172700	1128619255	2910	2910	2910	2910	0
170	20240905	172600	1128619255	2910	2910	2910	2910	0
171	20240905	172500	1128619255	2910	2910	2910	2910	0
172	20240905	172400	1128619255	2910	2910	2910	2910	0
173	20240905	172300	1128619255	2910	2910	2910	2910	0
174	20240905	172200	1128619255	2910	2910	2910	2910	0
175	20240905	172100	1128619255	2910	2910	2910	2910	0
176	20240905	172000	1128619255	2910	2910	2910	2910	0
177	20240905	171900	1128619255	2910	2910	2910	2910	0
178	20240905	171800	1128619255	2910	2910	2910	2910	0
179	20240905	171700	1128619255	2910	2910	2910	2910	0
180	20240905	171600	1128619255	2910	2910	2910	2910	0
181	20240905	171500	1128619255	2910	2910	2910	2910	0
182	20240905	171400	1128619255	2910	2910	2910	2910	5230
183	20240905	171300	1128619255	2910	2910	2910	2910	0
184	20240905	171200	1128619255	2910	2910	2910	2910	0
185	20240905	171100	1128619255	2910	2910	2910	2910	0
186	20240905	171000	1128619255	2910	2910	2910	2910	0
187	20240905	170900	1128619255	2910	2910	2910	2910	0
188	20240905	170800	1128619255	2910	2910	2910	2910	0
189	20240905	170700	1128619255	2910	2910	2910	2910	0
190	20240905	170600	1128619255	2910	2910	2910	2910	0
191	20240905	170500	1128619255	2910	2910	2910	2910	0
192	20240905	170400	1128619255	2910	2910	2910	2910	0
193	20240905	170300	1128619255	2910	2910	2910	2910	0
194	20240905	170200	1128619255	2910	2910	2910	2910	0
195	20240905	170100	1128619255	2910	2910	2910	2910	0
196	20240905	170000	1128619255	2910	2910	2910	2910	0
197	20240905	165900	1128619255	2910	2910	2910	2910	0
198	20240905	165800	1128619255	2910	2910	2910	2910	0
199	20240905	165700	1128619255	2910	2910	2910	2910	0
200	20240905	165600	1128619255	2910	2910	2910	2910	0
201	20240905	165500	1128619255	2910	2910	2910	2910	0
202	20240905	165400	1128619255	2910	2910	2910	2910	0
203	20240905	165300	1128619255	2910	2910	2910	2910	0
204	20240905	165200	1128619255	2910	2910	2910	2910	0
205	20240905	165100	1128619255	2910	2910	2910	2910	0
206	20240905	165000	1128619255	2910	2910	2910	2910	0
207	20240905	164900	1128619255	2910	2910	2910	2910	0
208	20240905	164800	1128619255	2910	2910	2910	2910	0
209	20240905	164700	1128619255	2910	2910	2910	2910	0
210	20240905	164600	1128619255	2910	2910	2910	2910	0
211	20240905	164500	1128619255	2910	2910	2910	2910	0
212	20240905	164400	1128619255	2910	2910	2910	2910	5230
213	20240905	164300	1128619255	2910	2910	2910	2910	0
214	20240905	164200	1128619255	2910	2910	2910	2910	0
215	20240905	164100	1128619255	2910	2910	2910	2910	0
216	20240905	164000	1128619255	2910	2910	2910	2910	0
217	20240905	163900	1128619255	2910	2910	2910	2910	0
218	20240905	163800	1128619255	2910	2910	2910	2910	0
219	20240905	163700	1128619255	2910	2910	2910	2910	0
220	20240905	163600	1128619255	2910	2910	2910	2910	0
221	20240905	163500	1128619255	2910	2910	2910	2910	0
222	20240905	163400	1128619255	2910	2910	2910	2910	0
223	20240905	163300	1128619255	2910	2910	2910	2910	0
224	20240905	163200	1128619255	2910	2910	2910	2910	0
225	20240905	163100	1128619255	2910	2910	2910	2910	0
226	20240905	163000	1128619255	2910	2910	2910	2910	0
227	20240905	162900	1128619255	2910	2910	2910	2910	0
228	20240905	162800	1128619255	2910	2910	2910	2910	0
229	20240905	162700	1128619255	2910	2910	2910	2910	0
230	20240905	162600	1128619255	2910	2910	2910	2910	0
231	20240905	162500	1128619255	2910	2910	2910	2910	0
232	20240905	162400	1128619255	2910	2910	2910	2910	0
233	20240905	162300	1128619255	2910	2910	2910	2910	0
234	20240905	162200	1128619255	2910	2910	2910	2910	0
235	20240905	162100	1128619255	2910	2910	2910	2910	0
236	20240905	162000	1128619255	2910	2910	2910	2910	0
237	20240905	161900	1128619255	2910	2910	2910	2910	0
238	20240905	161800	1128619255	2910	2910	2910	2910	0
239	20240905	161700	1128619255	2910	2910	2910	2910	0
240	20240905	161600	1128619255	2910	2910	2910	2910	0
241	20240905	161500	1128619255	2910	2910	2910	2910	0
242	20240905	161400	1128619255	2910	2910	2910	2910	5230
243	20240905	161300	1128619255	2910	2910	2910	2910	0
244	20240905	161200	1128619255	2910	2910	2910	2910	0
245	20240905	161100	1128619255	2910	2910	2910	2910	0
246	20240905	161000	1128619255	2910	2910	2910	2910	0
247	20240905	160900	1128619255	2910	2910	2910	2910	0
248	20240905	160800	1128619255	2910	2910	2910	2910	0
249	20240905	160700	1128619255	2910	2910	2910	2910	0
250	20240905	160600	1128619255	2910	2910	2910	2910	0
251	20240905	160500	1128619255	2910	2910	2910	2910	0
252	20240905	160400	1128619255	2910	2910	2910	2910	0
253	20240905	160300	1128619255	2910	2910	2910	2910	0
254	20240905	160200	1128619255	2910	2910	2910	2910	0
255	20240905	160100	1128619255	2910	2910	2910	2910	0
256	20240905	160000	1128619255	2910	2910	2910	2910	0
257	20240905	155900	1128619255	2910	2910	2910	2910	0
258	20240905	155800	1128619255	2910	2910	2910	2910	0
259	20240905	155700	1128619255	2910	2910	2910	2910	0
260	20240905	155600	1128619255	2910	2910	2910	2910	0
261	20240905	155500	1128619255	2910	2910	2910	2910	0
262	20240905	155400	1128619255	2910	2910	2910	2910	0
263	20240905	155300	1128619255	2910	2910	2910	2910	0
264	20240905	155200	1128619255	2910	2910	2910	2910	0
265	20240905	155100	1128619255	2910	2910	2910	2910	0
266	20240905	155000	1128619255	2910	2910	2910	2910	0
267	20240905	154900	1128619255	2910	2910	2910	2910	0
268	20240905	154800	1128619255	2910	2910	2910	2910	0
269	20240905	154700	1128619255	2910	2910	2910	2910	0
270	20240905	154600	1128619255	2910	2910	2910	2910	0
271	20240905	154500	1128619255	2910	2910	2910	2910	0
272	20240905	154400	1128619255	2910	2910	2910	2910	5230
273	20240905	154300	1128619255	2910	2910	2910	2910	0
274	20240905	154200	1128619255	2910	2910	2910	2910	0
275	20240905	154100	1128619255	2910	2910	2910	2910	0
276	20240905	154000	1128619255	2910	2910	2910	2910	0
277	20240905	153900	1128619255	2910	2910	2910	2910	0
278	20240905	153800	1128619255	2910	2910	2910	2910	0
279	20240905	153700	1128619255	2910	2910	2910	2910	0
280	20240905	153600	1128619255	2910	2910	2910	2910	0
281	20240905	153500	1128619255	2910	2910	2910	2910	0
282	20240905	153400	1128619255	2910	2910	2910	2910	0
283	20240905	153300	1128619255	2910	2910	2910	2910	0
284	20240905	153200	1128619255	2910	2910	2910	2910	0
285	20240905	153100	1128619255	2910	2910	2910	2910	0
286	20240905	153000	1128619255	2910	2910	2910	2910	5230
287	20240905	152900	1113399955	2910	2910	2910	2910	0
288	20240905	152800	1113399955	2910	2910	2910	2910	0
289	20240905	152700	1113399955	2910	2910	2910	2910	0
290	20240905	152600	1113399955	2910	2910	2910	2910	0
291	20240905	152500	1113399955	2910	2910	2910	2910	0
292	20240905	152400	1113399955	2910	2910	2910	2910	0
293	20240905	152300	1113399955	2910	2910	2910	2910	0
294	20240905	152200	1113399955	2910	2910	2910	2910	0
295	20240905	152100	1113399955	2910	2910	2910	2910	0
296	20240905	152000	1113399955	2910	2910	2910	2910	0
297	20240905	151900	1113399955	2910	2910	2910	2905	495
298	20240905	151800	1111959660	2910	2905	2910	2905	71
299	20240905	151700	1111753400	2905	2905	2910	2905	531
300	20240905	151600	1110208500	2905	2905	2905	2905	4
301	20240905	151500	1110196880	2905	2910	2910	2905	1358
302	20240905	151400	1106251540	2910	2910	2910	2910	546
303	20240905	151300	1104662680	2905	2905	2905	2905	93
304	20240905	151200	1104392515	2910	2910	2910	2910	0
305	20240905	151100	1104392515	2910	2910	2910	2910	1
306	20240905	151000	1104389605	2905	2910	2910	2905	269
307	20240905	150900	1103607285	2910	2910	2910	2910	26
308	20240905	150800	1103531625	2910	2910	2910	2910	47
309	20240905	150700	1103394855	2905	2910	2910	2905	14
310	20240905	150600	1103354145	2910	2910	2910	2910	131
311	20240905	150500	1102972935	2910	2910	2910	2910	1
312	20240905	150400	1102970025	2905	2905	2910	2905	7
313	20240905	150300	1102949685	2910	2910	2910	2910	6
314	20240905	150200	1102932225	2910	2905	2910	2905	113
315	20240905	150100	1102603410	2910	2910	2910	2910	1
316	20240905	150000	1102600500	2905	2910	2910	2905	26
317	20240905	145900	1102524845	2910	2910	2910	2905	501
318	20240905	145800	1101068055	2910	2905	2910	2905	241
319	20240905	145700	1100366760	2910	2910	2910	2910	1732
320	20240905	145600	1095326640	2905	2910	2910	2905	376
321	20240905	145500	1094232985	2910	2905	2910	2905	254
322	20240905	145400	1093494925	2910	2905	2910	2905	120
323	20240905	145300	1093146235	2910	2910	2910	2905	241
324	20240905	145200	1092444940	2910	2910	2910	2905	109
325	20240905	145100	1092128175	2910	2910	2910	2910	3
326	20240905	145000	1092119445	2905	2910	2910	2905	488
327	20240905	144900	1090699390	2910	2910	2910	2905	1283
328	20240905	144800	1086968515	2910	2905	2910	2905	25
329	20240905	144700	1086895780	2910	2910	2910	2905	797
330	20240905	144600	1084576970	2910	2910	2910	2910	20
331	20240905	144500	1084518770	2910	2905	2910	2905	112
332	20240905	144400	1084192865	2905	2910	2910	2905	37
333	20240905	144300	1084085305	2910	2910	2910	2910	4
334	20240905	144200	1084073665	2910	2905	2910	2905	10
335	20240905	144100	1084044580	2910	2905	2910	2905	266
336	20240905	144000	1083270525	2910	2910	2910	2910	15
337	20240905	143900	1083226875	2910	2910	2910	2900	245
338	20240905	143800	1082513950	2910	2910	2910	2905	23
339	20240905	143700	1082447035	2910	2910	2910	2900	112
340	20240905	143600	1082121745	2900	2900	2900	2895	1871
341	20240905	143500	1076695865	2900	2895	2900	2895	1677
342	20240905	143400	1071832575	2900	2900	2900	2895	709
343	20240905	143300	1069778480	2900	2910	2910	2895	1356
344	20240905	143200	1065845160	2910	2910	2910	2910	40
345	20240905	143100	1065728760	2905	2900	2910	2900	578
346	20240905	143000	1064051775	2910	2900	2910	2895	1782
347	20240905	142900	1058881615	2900	2900	2900	2895	1278
348	20240905	142800	1055176160	2900	2900	2900	2895	1423
349	20240905	142700	1051049775	2900	2900	2900	2895	65
350	20240905	142600	1050861290	2900	2900	2900	2895	1568
351	20240905	142500	1046314490	2900	2900	2900	2895	147
352	20240905	142400	1045888220	2900	2900	2900	2895	54
353	20240905	142300	1045731625	2900	2900	2900	2895	475
354	20240905	142200	1044356060	2900	2895	2900	2895	195
355	20240905	142100	1043790575	2900	2895	2900	2895	351
356	20240905	142000	1042773620	2900	2900	2900	2900	288
357	20240905	141900	1041938420	2900	2910	2910	2895	9655
358	20240905	141800	1013938690	2910	2910	2910	2910	1692
359	20240905	141700	1009014970	2910	2900	2915	2890	31782
360	20240905	141600	916780655	2900	2910	2915	2890	90145
361	20240905	141500	655084240	2910	2915	2915	2910	77
362	20240905	141400	654859795	2915	2920	2920	2910	26387
363	20240905	141300	577946985	2915	2920	2920	2915	4
364	20240905	141200	577935320	2925	2915	2925	2915	3
365	20240905	141100	577926560	2915	2915	2915	2915	0
366	20240905	141000	577926560	2915	2920	2920	2915	5
367	20240905	140900	577911980	2920	2915	2920	2915	2
368	20240905	140800	577906145	2925	2915	2925	2915	3718
369	20240905	140700	567047915	2920	2920	2920	2915	302
370	20240905	140600	566167275	2920	2920	2920	2920	10
371	20240905	140500	566138075	2925	2920	2925	2915	123
372	20240905	140400	565779315	2915	2920	2925	2915	209
373	20240905	140300	565168880	2915	2920	2920	2915	151
374	20240905	140200	564728495	2920	2920	2925	2915	1011
375	20240905	140100	561775940	2925	2920	2925	2920	11198
376	20240905	140000	529074805	2920	2920	2925	2920	124
377	20240905	135900	528712620	2920	2925	2925	2920	36
378	20240905	135800	528607400	2920	2925	2925	2920	113
379	20240905	135700	528277425	2925	2925	2925	2925	22
380	20240905	135600	528213075	2920	2920	2925	2920	93
381	20240905	135500	527941510	2920	2920	2925	2920	117
382	20240905	135400	527599790	2920	2920	2920	2920	0
383	20240905	135300	527599790	2920	2920	2920	2920	5
384	20240905	135200	527585190	2920	2920	2925	2920	143
385	20240905	135100	527167525	2920	2920	2920	2920	0
386	20240905	135000	527167525	2920	2920	2925	2920	113
387	20240905	134900	526837435	2920	2920	2925	2920	1085
388	20240905	134800	523668455	2920	2920	2925	2920	5
389	20240905	134700	523653850	2925	2920	2925	2920	156
390	20240905	134600	523198155	2920	2925	2925	2920	54
391	20240905	134500	523040215	2920	2920	2925	2920	142
392	20240905	134400	522625425	2925	2925	2925	2925	28
393	20240905	134300	522543525	2920	2920	2920	2920	2
394	20240905	134200	522537685	2925	2920	2925	2920	213
395	20240905	134100	521915300	2925	2925	2925	2925	62
396	20240905	134000	521733950	2925	2920	2925	2920	135
397	20240905	133900	521339645	2920	2920	2920	2920	3
398	20240905	133800	521330885	2920	2920	2925	2920	131
399	20240905	133700	520948205	2920	2920	2920	2920	2
400	20240905	133600	520942365	2925	2925	2925	2920	49
401	20240905	133500	520799055	2925	2925	2925	2920	3454
402	20240905	133400	510712290	2925	2925	2925	2925	20
403	20240905	133300	510653790	2920	2920	2920	2920	5
404	20240905	133200	510639190	2925	2925	2925	2925	267
405	20240905	133100	509858215	2925	2925	2925	2920	178
406	20240905	133000	509337570	2920	2920	2925	2920	252
407	20240905	132900	508601505	2920	2920	2920	2920	0
408	20240905	132800	508601505	2920	2920	2925	2920	33
409	20240905	132700	508505000	2925	2920	2925	2920	97
410	20240905	132600	508221755	2920	2920	2920	2920	0
411	20240905	132500	508221755	2920	2920	2920	2920	3
412	20240905	132400	508212995	2925	2925	2925	2925	3
413	20240905	132300	508204220	2925	2925	2925	2920	162
414	20240905	132200	507730975	2920	2920	2920	2920	3
415	20240905	132100	507722215	2920	2920	2920	2920	96
416	20240905	132000	507441895	2920	2920	2920	2920	0
417	20240905	131900	507441895	2920	2920	2920	2920	3
418	20240905	131800	507433135	2925	2920	2925	2920	121
419	20240905	131700	507079645	2920	2920	2920	2920	2
420	20240905	131600	507073805	2920	2925	2925	2920	426
421	20240905	131500	505828250	2925	2920	2925	2920	23
422	20240905	131400	505761035	2920	2920	2920	2920	0
423	20240905	131300	505761035	2920	2920	2925	2920	2415
424	20240905	131200	498707305	2925	2925	2925	2925	40
425	20240905	131100	498590305	2925	2920	2925	2920	2184
426	20240905	131000	492212490	2920	2920	2920	2920	0
427	20240905	130900	492212490	2920	2920	2920	2920	0
428	20240905	130800	492212490	2920	2920	2920	2920	6
429	20240905	130700	492194970	2925	2920	2925	2920	4560
430	20240905	130600	478877220	2920	2920	2920	2920	0
431	20240905	130500	478877220	2920	2920	2920	2920	4
432	20240905	130400	478865540	2925	2920	2925	2920	2
433	20240905	130300	478859695	2920	2920	2920	2920	1
434	20240905	130200	478856775	2920	2925	2925	2920	7
435	20240905	130100	478836315	2925	2925	2925	2920	9
436	20240905	130000	478810005	2920	2920	2920	2920	0
437	20240905	125900	478810005	2920	2920	2925	2920	32471
438	20240905	125800	383972155	2925	2920	2925	2920	33
439	20240905	125700	383875645	2925	2925	2925	2925	455
440	20240905	125600	382544770	2920	2925	2925	2920	26
441	20240905	125500	382468735	2925	2925	2925	2925	10
442	20240905	125400	382439485	2925	2925	2925	2920	108
443	20240905	125300	382123590	2920	2920	2925	2920	211
444	20240905	125200	381506905	2925	2925	2925	2925	10315
445	20240905	125100	351335530	2925	2925	2930	2925	113
446	20240905	125000	351004910	2925	2925	2925	2925	0
447	20240905	124900	351004910	2925	2925	2925	2925	0
448	20240905	124800	351004910	2925	2930	2930	2925	155
449	20240905	124700	350551365	2925	2925	2925	2925	11
450	20240905	124600	350519190	2930	2930	2930	2925	139
451	20240905	124500	350112390	2925	2925	2925	2925	4
452	20240905	124400	350100690	2930	2925	2930	2925	117
453	20240905	124300	349758360	2930	2930	2930	2930	1
454	20240905	124200	349755430	2925	2925	2925	2925	6
455	20240905	124100	349737880	2930	2930	2930	2925	160
456	20240905	124000	349269695	2925	2925	2925	2925	0
457	20240905	123900	349269695	2925	2925	2925	2925	5
458	20240905	123800	349255070	2925	2925	2930	2925	3
459	20240905	123700	349246290	2930	2930	2930	2930	6
460	20240905	123600	349228710	2925	2925	2925	2925	4
461	20240905	123500	349217010	2930	2930	2930	2925	22
462	20240905	123400	349152555	2925	2925	2925	2925	3
463	20240905	123300	349143780	2930	2925	2930	2925	1230
464	20240905	123200	345545145	2925	2925	2925	2925	3
465	20240905	123100	345536370	2930	2925	2930	2925	287
466	20240905	123000	344695590	2930	2930	2930	2930	0
467	20240905	122900	344695590	2930	2930	2930	2925	4
468	20240905	122800	344683880	2925	2925	2925	2925	3
469	20240905	122700	344675105	2925	2930	2930	2925	2
470	20240905	122600	344669250	2930	2930	2930	2930	0
471	20240905	122500	344669250	2930	2930	2930	2925	214
472	20240905	122400	344042255	2930	2930	2930	2930	11
473	20240905	122300	344010025	2930	2930	2930	2925	683
474	20240905	122200	342011610	2925	2925	2925	2925	117
475	20240905	122100	341669385	2930	2930	2930	2930	52
476	20240905	122000	341517025	2930	2930	2930	2930	202
477	20240905	121900	340925165	2925	2925	2925	2925	5
478	20240905	121800	340910540	2930	2925	2930	2925	111
479	20240905	121700	340585765	2930	2930	2930	2930	2
480	20240905	121600	340579905	2925	2930	2930	2925	149
481	20240905	121500	340143845	2930	2930	2930	2930	179
482	20240905	121400	339619375	2935	2935	2940	2930	9162
483	20240905	121300	312762230	2935	2935	2935	2935	3
484	20240905	121200	312753425	2940	2935	2940	2935	113
485	20240905	121100	312421675	2940	2940	2940	2935	11
486	20240905	121000	312389355	2935	2935	2935	2935	0
487	20240905	120900	312389355	2935	2935	2940	2935	122
488	20240905	120800	312031185	2935	2935	2935	2935	3
489	20240905	120700	312022380	2935	2935	2935	2935	0
490	20240905	120600	312022380	2935	2935	2935	2935	1
491	20240905	120500	312019445	2935	2935	2935	2935	3
492	20240905	120400	312010640	2935	2935	2935	2935	0
493	20240905	120300	312010640	2935	2935	2935	2935	3
494	20240905	120200	312001835	2935	2935	2935	2935	3
495	20240905	120100	311993030	2940	2940	2940	2940	36
496	20240905	120000	311887190	2940	2935	2940	2935	6
497	20240905	115900	311869560	2935	2935	2935	2935	3
498	20240905	115800	311860755	2930	2930	2930	2930	0
499	20240905	115700	311860755	2930	2930	2930	2930	4
500	20240905	115600	311849035	2935	2935	2935	2935	61
501	20240905	115500	311670000	2935	2935	2935	2930	56
502	20240905	115400	311505755	2935	2930	2935	2930	103
503	20240905	115300	311203465	2930	2930	2930	2930	3
504	20240905	115200	311194675	2930	2930	2930	2930	0
505	20240905	115100	311194675	2930	2930	2930	2930	3
506	20240905	115000	311185885	2930	2930	2930	2930	2
507	20240905	114900	311180025	2935	2935	2935	2935	100
508	20240905	114800	310886525	2935	2935	2935	2930	88
509	20240905	114700	310628260	2930	2930	2930	2930	1
510	20240905	114600	310625330	2935	2935	2935	2935	30
511	20240905	114500	310537280	2935	2935	2935	2930	597
512	20240905	114400	308785105	2930	2930	2930	2930	3
513	20240905	114300	308776315	2930	2930	2930	2930	0
514	20240905	114200	308776315	2930	2930	2930	2930	3
515	20240905	114100	308767525	2930	2930	2930	2930	0
516	20240905	114000	308767525	2930	2935	2935	2930	49
517	20240905	113900	308623720	2935	2930	2935	2930	254
518	20240905	113800	307878245	2935	2935	2935	2935	1
519	20240905	113700	307875310	2930	2930	2935	2930	295
520	20240905	113600	307010615	2935	2935	2935	2935	50
521	20240905	113500	306863865	2940	2935	2940	2935	7
522	20240905	113400	306843315	2935	2930	2935	2930	106
523	20240905	113300	306532235	2935	2935	2935	2935	0
524	20240905	113200	306532235	2935	2930	2935	2925	4191
525	20240905	113100	294251180	2925	2925	2925	2925	6
526	20240905	113000	294233630	2930	2930	2930	2930	0
527	20240905	112900	294233630	2930	2930	2930	2930	0
528	20240905	112800	294233630	2930	2930	2930	2925	139
529	20240905	112700	293826375	2925	2925	2925	2925	1
530	20240905	112600	293823450	2930	2925	2930	2925	34
531	20240905	112500	293723840	2925	2930	2930	2925	53
532	20240905	112400	293568565	2925	2930	2930	2925	28
533	20240905	112300	293486540	2925	2930	2930	2925	182
534	20240905	112200	292953690	2930	2930	2930	2925	30
535	20240905	112100	292865805	2925	2925	2925	2925	2
536	20240905	112000	292859955	2930	2925	2930	2925	807
537	20240905	111900	290498875	2930	2930	2930	2925	429
538	20240905	111800	289243620	2925	2925	2925	2925	1
539	20240905	111700	289240695	2925	2925	2925	2925	4
540	20240905	111600	289228995	2930	2930	2930	2930	1
541	20240905	111500	289226065	2925	2930	2930	2925	6
542	20240905	111400	289208500	2930	2925	2930	2925	1785
543	20240905	111300	283981355	2925	2925	2925	2925	0
544	20240905	111200	283981355	2925	2925	2925	2925	0
545	20240905	111100	283981355	2925	2930	2930	2925	61
546	20240905	111000	283802650	2930	2930	2930	2930	20
547	20240905	110900	283744050	2925	2925	2925	2925	74
548	20240905	110800	283527600	2925	2925	2925	2925	4
549	20240905	110700	283515900	2925	2925	2925	2925	633
550	20240905	110600	281664375	2925	2925	2930	2925	111
551	20240905	110500	281339685	2925	2930	2930	2925	23
552	20240905	110400	281272310	2930	2930	2930	2930	10
553	20240905	110300	281243010	2925	2925	2925	2925	3660
554	20240905	110200	270537510	2925	2925	2930	2925	662
555	20240905	110100	268597880	2925	2925	2925	2925	43
556	20240905	110000	268472105	2925	2925	2925	2925	4557
557	20240905	105900	255142880	2925	2925	2925	2925	0
558	20240905	105800	255142880	2925	2925	2925	2925	3486
559	20240905	105700	244946330	2930	2930	2930	2930	0
560	20240905	105600	244946330	2930	2925	2930	2925	230
561	20240905	105500	244273345	2930	2930	2930	2930	608
562	20240905	105400	242491905	2930	2930	2930	2930	10
563	20240905	105300	242462605	2930	2925	2930	2925	1744
564	20240905	105200	237360135	2930	2930	2930	2930	53
565	20240905	105100	237204845	2930	2925	2930	2925	914
566	20240905	105000	234530710	2925	2925	2925	2920	2189
567	20240905	104900	228128170	2925	2925	2925	2925	196
568	20240905	104800	227554870	2925	2925	2925	2925	304
569	20240905	104700	226665670	2925	2925	2925	2925	24
570	20240905	104600	226595470	2925	2925	2925	2920	5937
571	20240905	104500	209236075	2925	2925	2925	2925	10
572	20240905	104400	209206825	2925	2925	2925	2925	10
573	20240905	104300	209177575	2925	2925	2925	2925	14
574	20240905	104200	209136625	2920	2920	2925	2920	745
575	20240905	104100	206958185	2925	2925	2925	2925	1289
576	20240905	104000	203187860	2925	2925	2925	2925	0
577	20240905	103900	203187860	2925	2930	2930	2925	1286
578	20240905	103800	199426170	2930	2930	2930	2930	120
579	20240905	103700	199074570	2930	2930	2930	2930	20
580	20240905	103600	199015970	2930	2930	2930	2930	10
581	20240905	103500	198986670	2930	2920	2930	2920	5347
582	20240905	103400	183343760	2925	2925	2925	2920	1327
583	20240905	103300	179462680	2925	2925	2930	2920	6639
584	20240905	103200	160042620	2930	2930	2930	2930	100
585	20240905	103100	159749620	2930	2930	2930	2930	0
586	20240905	103000	159749620	2930	2930	2930	2925	11016
587	20240905	102900	127525165	2930	2930	2930	2930	20
588	20240905	102800	127466565	2930	2925	2930	2925	448
589	20240905	102700	126155755	2930	2925	2930	2925	127
590	20240905	102600	125783950	2925	2930	2930	2925	253
591	20240905	102500	125043575	2925	2925	2930	2925	323
592	20240905	102400	124098410	2925	2925	2930	2925	440
593	20240905	102300	122810125	2925	2925	2930	2925	314
594	20240905	102200	121891625	2930	2925	2930	2925	129
595	20240905	102100	121513960	2925	2925	2930	2925	254
596	20240905	102000	120770960	2930	2930	2930	2925	279
597	20240905	101900	119954410	2930	2925	2930	2925	515
598	20240905	101800	118446975	2930	2925	2930	2925	253
599	20240905	101700	117706600	2925	2925	2925	2925	244
600	20240905	101600	116992900	2930	2930	2930	2925	72
601	20240905	101500	116782245	2925	2925	2930	2925	248
602	20240905	101400	116056830	2930	2925	2930	2925	622
603	20240905	101300	114235290	2925	2925	2930	2925	246
604	20240905	101200	113515425	2925	2925	2930	2925	422
605	20240905	101100	112280185	2925	2930	2930	2925	65
606	20240905	101000	112090045	2925	2930	2935	2925	1227
607	20240905	100900	108494145	2930	2930	2935	2930	245
608	20240905	100800	107775990	2930	2925	2935	2925	1324
609	20240905	100700	103896035	2925	2925	2925	2925	182
610	20240905	100600	103363685	2925	2925	2930	2925	1453
611	20240905	100500	99107915	2930	2930	2930	2925	217
612	20240905	100400	98473180	2930	2925	2930	2925	475
613	20240905	100300	97082650	2930	2930	2930	2925	186
614	20240905	100200	96538590	2925	2930	2930	2925	290
615	20240905	100100	95689800	2925	2925	2930	2925	375
616	20240905	100000	94592545	2925	2925	2930	2925	357
617	20240905	095900	93547455	2925	2930	2930	2925	126
618	20240905	095800	93178890	2930	2930	2930	2925	1070
619	20240905	095700	90045000	2930	2930	2930	2925	351
620	20240905	095600	89017790	2930	2930	2930	2925	651
621	20240905	095500	87111555	2930	2930	2930	2925	353
622	20240905	095400	86078490	2930	2925	2930	2925	212
623	20240905	095300	85457640	2925	2925	2930	2925	1572
624	20240905	095200	80853285	2925	2930	2930	2925	209
625	20240905	095100	80241835	2930	2930	2930	2925	1114
626	20240905	095000	76979060	2930	2935	2935	2930	438
627	20240905	094900	75694755	2935	2930	2935	2930	453
628	20240905	094800	74366340	2930	2935	2935	2930	1686
629	20240905	094700	69418490	2935	2940	2940	2935	3814
630	20240905	094600	58224385	2935	2940	2945	2935	1323
631	20240905	094500	54335095	2940	2940	2940	2935	398
632	20240905	094400	53165890	2940	2940	2940	2935	1483
633	20240905	094300	48807095	2940	2940	2940	2935	397
634	20240905	094200	47640455	2935	2935	2940	2935	297
635	20240905	094100	46768495	2935	2935	2940	2935	205
636	20240905	094000	46166710	2935	2935	2940	2935	297
637	20240905	093900	45294835	2940	2935	2940	2935	234
638	20240905	093800	44607790	2935	2935	2940	2935	257
639	20240905	093700	43853320	2935	2935	2940	2935	178
640	20240905	093600	43330625	2940	2935	2940	2935	230
641	20240905	093500	42655340	2940	2940	2945	2940	358
642	20240905	093400	41602620	2945	2945	2945	2940	248
643	20240905	093300	40873180	2945	2940	2945	2935	1393
644	20240905	093200	36778045	2940	2945	2945	2935	268
645	20240905	093100	35990420	2945	2940	2945	2935	383
646	20240905	093000	34864945	2940	2940	2940	2935	236
647	20240905	092900	34172020	2940	2940	2945	2940	359
648	20240905	092800	33116315	2940	2940	2945	2940	547
649	20240905	092700	31507825	2945	2945	2945	2945	1170
650	20240905	092600	28062175	2945	2945	2945	2945	0
651	20240905	092500	28062175	2945	2945	2945	2945	7
652	20240905	092400	28041560	2950	2945	2950	2940	2068
653	20240905	092300	21945050	2950	2950	2950	2950	4
654	20240905	092200	21933250	2950	2950	2950	2950	1
655	20240905	092100	21930300	2950	2950	2950	2950	4
656	20240905	092000	21918500	2945	2945	2945	2945	1
657	20240905	091900	21915555	2945	2955	2960	2945	1128
658	20240905	091800	18581920	2955	2950	2955	2950	1110
659	20240905	091700	15306590	2950	2950	2950	2950	260
660	20240905	091600	14539590	2950	2950	2950	2950	0
661	20240905	091500	14539590	2950	2950	2950	2950	30
662	20240905	091400	14451090	2950	2950	2950	2950	2
663	20240905	091300	14445190	2945	2945	2945	2945	211
664	20240905	091200	13823795	2945	2945	2945	2945	11
665	20240905	091100	13791400	2945	2945	2945	2945	15
666	20240905	091000	13747225	2945	2945	2945	2945	110
667	20240905	090900	13423275	2945	2945	2945	2945	95
668	20240905	090800	13143500	2945	2945	2945	2945	414
669	20240905	090700	11924270	2945	2945	2945	2945	37
670	20240905	090600	11815305	2945	2945	2945	2945	27
671	20240905	090500	11735790	2945	2945	2945	2945	51
672	20240905	090400	11585595	2945	2950	2950	2945	2634
673	20240905	090300	3828460	2950	2945	2950	2945	172
674	20240905	090200	3321850	2945	2945	2945	2945	43
675	20240905	090100	3195215	2945	2945	2945	2945	517
676	20240905	090000	1672650	2950	2950	2950	2950	567