KissMeData/124560/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	201300	479126015	2915	2915	2915	2915	8070
3	20240906	201200	479126015	2915	2915	2915	2915	0
4	20240906	201100	479126015	2915	2915	2915	2915	0
5	20240906	201000	479126015	2915	2915	2915	2915	0
6	20240906	200900	479126015	2915	2915	2915	2915	0
7	20240906	200800	479126015	2915	2915	2915	2915	0
8	20240906	200700	479126015	2915	2915	2915	2915	0
9	20240906	200600	479126015	2915	2915	2915	2915	0
10	20240906	200500	479126015	2915	2915	2915	2915	0
11	20240906	200400	479126015	2915	2915	2915	2915	0
12	20240906	200300	479126015	2915	2915	2915	2915	0
13	20240906	200200	479126015	2915	2915	2915	2915	0
14	20240906	200100	479126015	2915	2915	2915	2915	0
15	20240906	200000	479126015	2915	2915	2915	2915	0
16	20240906	195900	479126015	2915	2915	2915	2915	0
17	20240906	195800	479126015	2915	2915	2915	2915	0
18	20240906	195700	479126015	2915	2915	2915	2915	0
19	20240906	195600	479126015	2915	2915	2915	2915	0
20	20240906	195500	479126015	2915	2915	2915	2915	0
21	20240906	195400	479126015	2915	2915	2915	2915	0
22	20240906	195300	479126015	2915	2915	2915	2915	0
23	20240906	195200	479126015	2915	2915	2915	2915	0
24	20240906	195100	479126015	2915	2915	2915	2915	0
25	20240906	195000	479126015	2915	2915	2915	2915	0
26	20240906	194900	479126015	2915	2915	2915	2915	0
27	20240906	194800	479126015	2915	2915	2915	2915	0
28	20240906	194700	479126015	2915	2915	2915	2915	0
29	20240906	194600	479126015	2915	2915	2915	2915	0
30	20240906	194500	479126015	2915	2915	2915	2915	0
31	20240906	194400	479126015	2915	2915	2915	2915	0
32	20240906	194300	479126015	2915	2915	2915	2915	8070
33	20240906	194200	479126015	2915	2915	2915	2915	0
34	20240906	194100	479126015	2915	2915	2915	2915	0
35	20240906	194000	479126015	2915	2915	2915	2915	0
36	20240906	193900	479126015	2915	2915	2915	2915	0
37	20240906	193800	479126015	2915	2915	2915	2915	0
38	20240906	193700	479126015	2915	2915	2915	2915	0
39	20240906	193600	479126015	2915	2915	2915	2915	0
40	20240906	193500	479126015	2915	2915	2915	2915	0
41	20240906	193400	479126015	2915	2915	2915	2915	0
42	20240906	193300	479126015	2915	2915	2915	2915	0
43	20240906	193200	479126015	2915	2915	2915	2915	0
44	20240906	193100	479126015	2915	2915	2915	2915	0
45	20240906	193000	479126015	2915	2915	2915	2915	0
46	20240906	192900	479126015	2915	2915	2915	2915	0
47	20240906	192800	479126015	2915	2915	2915	2915	0
48	20240906	192700	479126015	2915	2915	2915	2915	0
49	20240906	192600	479126015	2915	2915	2915	2915	0
50	20240906	192500	479126015	2915	2915	2915	2915	0
51	20240906	192400	479126015	2915	2915	2915	2915	0
52	20240906	192300	479126015	2915	2915	2915	2915	0
53	20240906	192200	479126015	2915	2915	2915	2915	0
54	20240906	192100	479126015	2915	2915	2915	2915	0
55	20240906	192000	479126015	2915	2915	2915	2915	0
56	20240906	191900	479126015	2915	2915	2915	2915	0
57	20240906	191800	479126015	2915	2915	2915	2915	0
58	20240906	191700	479126015	2915	2915	2915	2915	0
59	20240906	191600	479126015	2915	2915	2915	2915	0
60	20240906	191500	479126015	2915	2915	2915	2915	0
61	20240906	191400	479126015	2915	2915	2915	2915	0
62	20240906	191300	479126015	2915	2915	2915	2915	8070
63	20240906	191200	479126015	2915	2915	2915	2915	0
64	20240906	191100	479126015	2915	2915	2915	2915	0
65	20240906	191000	479126015	2915	2915	2915	2915	0
66	20240906	190900	479126015	2915	2915	2915	2915	0
67	20240906	190800	479126015	2915	2915	2915	2915	0
68	20240906	190700	479126015	2915	2915	2915	2915	0
69	20240906	190600	479126015	2915	2915	2915	2915	0
70	20240906	190500	479126015	2915	2915	2915	2915	0
71	20240906	190400	479126015	2915	2915	2915	2915	0
72	20240906	190300	479126015	2915	2915	2915	2915	0
73	20240906	190200	479126015	2915	2915	2915	2915	0
74	20240906	190100	479126015	2915	2915	2915	2915	0
75	20240906	190000	479126015	2915	2915	2915	2915	0
76	20240906	185900	479126015	2915	2915	2915	2915	0
77	20240906	185800	479126015	2915	2915	2915	2915	0
78	20240906	185700	479126015	2915	2915	2915	2915	0
79	20240906	185600	479126015	2915	2915	2915	2915	0
80	20240906	185500	479126015	2915	2915	2915	2915	0
81	20240906	185400	479126015	2915	2915	2915	2915	0
82	20240906	185300	479126015	2915	2915	2915	2915	0
83	20240906	185200	479126015	2915	2915	2915	2915	0
84	20240906	185100	479126015	2915	2915	2915	2915	0
85	20240906	185000	479126015	2915	2915	2915	2915	0
86	20240906	184900	479126015	2915	2915	2915	2915	0
87	20240906	184800	479126015	2915	2915	2915	2915	0
88	20240906	184700	479126015	2915	2915	2915	2915	0
89	20240906	184600	479126015	2915	2915	2915	2915	0
90	20240906	184500	479126015	2915	2915	2915	2915	0
91	20240906	184400	479126015	2915	2915	2915	2915	0
92	20240906	184300	479126015	2915	2915	2915	2915	8070
93	20240906	184200	479126015	2915	2915	2915	2915	0
94	20240906	184100	479126015	2915	2915	2915	2915	0
95	20240906	184000	479126015	2915	2915	2915	2915	0
96	20240906	183900	479126015	2915	2915	2915	2915	0
97	20240906	183800	479126015	2915	2915	2915	2915	0
98	20240906	183700	479126015	2915	2915	2915	2915	0
99	20240906	183600	479126015	2915	2915	2915	2915	0
100	20240906	183500	479126015	2915	2915	2915	2915	0
101	20240906	183400	479126015	2915	2915	2915	2915	0
102	20240906	183300	479126015	2915	2915	2915	2915	0
103	20240906	183200	479126015	2915	2915	2915	2915	0
104	20240906	183100	479126015	2915	2915	2915	2915	0
105	20240906	183000	479126015	2915	2915	2915	2915	0
106	20240906	182900	479126015	2915	2915	2915	2915	0
107	20240906	182800	479126015	2915	2915	2915	2915	0
108	20240906	182700	479126015	2915	2915	2915	2915	0
109	20240906	182600	479126015	2915	2915	2915	2915	0
110	20240906	182500	479126015	2915	2915	2915	2915	0
111	20240906	182400	479126015	2915	2915	2915	2915	0
112	20240906	182300	479126015	2915	2915	2915	2915	0
113	20240906	182200	479126015	2915	2915	2915	2915	0
114	20240906	182100	479126015	2915	2915	2915	2915	0
115	20240906	182000	479126015	2915	2915	2915	2915	0
116	20240906	181900	479126015	2915	2915	2915	2915	0
117	20240906	181800	479126015	2915	2915	2915	2915	0
118	20240906	181700	479126015	2915	2915	2915	2915	0
119	20240906	181600	479126015	2915	2915	2915	2915	0
120	20240906	181500	479126015	2915	2915	2915	2915	0
121	20240906	181400	479126015	2915	2915	2915	2915	0
122	20240906	181300	479126015	2915	2915	2915	2915	8070
123	20240906	181200	479126015	2915	2915	2915	2915	0
124	20240906	181100	479126015	2915	2915	2915	2915	0
125	20240906	181000	479126015	2915	2915	2915	2915	0
126	20240906	180900	479126015	2915	2915	2915	2915	0
127	20240906	180800	479126015	2915	2915	2915	2915	0
128	20240906	180700	479126015	2915	2915	2915	2915	0
129	20240906	180600	479126015	2915	2915	2915	2915	0
130	20240906	180500	479126015	2915	2915	2915	2915	0
131	20240906	180400	479126015	2915	2915	2915	2915	0
132	20240906	180300	479126015	2915	2915	2915	2915	0
133	20240906	180200	479126015	2915	2915	2915	2915	0
134	20240906	180100	479126015	2915	2915	2915	2915	0
135	20240906	180000	479126015	2915	2915	2915	2915	0
136	20240906	175900	479126015	2915	2915	2915	2915	0
137	20240906	175800	479126015	2915	2915	2915	2915	0
138	20240906	175700	479126015	2915	2915	2915	2915	0
139	20240906	175600	479126015	2915	2915	2915	2915	0
140	20240906	175500	479126015	2915	2915	2915	2915	0
141	20240906	175400	479126015	2915	2915	2915	2915	0
142	20240906	175300	479126015	2915	2915	2915	2915	0
143	20240906	175200	479126015	2915	2915	2915	2915	0
144	20240906	175100	479126015	2915	2915	2915	2915	0
145	20240906	175000	479126015	2915	2915	2915	2915	0
146	20240906	174900	479126015	2915	2915	2915	2915	0
147	20240906	174800	479126015	2915	2915	2915	2915	0
148	20240906	174700	479126015	2915	2915	2915	2915	0
149	20240906	174600	479126015	2915	2915	2915	2915	0
150	20240906	174500	479126015	2915	2915	2915	2915	0
151	20240906	174400	479126015	2915	2915	2915	2915	0
152	20240906	174300	479126015	2915	2915	2915	2915	8070
153	20240906	174200	479126015	2915	2915	2915	2915	0
154	20240906	174100	479126015	2915	2915	2915	2915	0
155	20240906	174000	479126015	2915	2915	2915	2915	0
156	20240906	173900	479126015	2915	2915	2915	2915	0
157	20240906	173800	479126015	2915	2915	2915	2915	0
158	20240906	173700	479126015	2915	2915	2915	2915	0
159	20240906	173600	479126015	2915	2915	2915	2915	0
160	20240906	173500	479126015	2915	2915	2915	2915	0
161	20240906	173400	479126015	2915	2915	2915	2915	0
162	20240906	173300	479126015	2915	2915	2915	2915	0
163	20240906	173200	479126015	2915	2915	2915	2915	0
164	20240906	173100	479126015	2915	2915	2915	2915	0
165	20240906	173000	479126015	2915	2915	2915	2915	0
166	20240906	172900	479126015	2915	2915	2915	2915	0
167	20240906	172800	479126015	2915	2915	2915	2915	0
168	20240906	172700	479126015	2915	2915	2915	2915	0
169	20240906	172600	479126015	2915	2915	2915	2915	0
170	20240906	172500	479126015	2915	2915	2915	2915	0
171	20240906	172400	479126015	2915	2915	2915	2915	0
172	20240906	172300	479126015	2915	2915	2915	2915	0
173	20240906	172200	479126015	2915	2915	2915	2915	0
174	20240906	172100	479126015	2915	2915	2915	2915	0
175	20240906	172000	479126015	2915	2915	2915	2915	0
176	20240906	171900	479126015	2915	2915	2915	2915	0
177	20240906	171800	479126015	2915	2915	2915	2915	0
178	20240906	171700	479126015	2915	2915	2915	2915	0
179	20240906	171600	479126015	2915	2915	2915	2915	0
180	20240906	171500	479126015	2915	2915	2915	2915	0
181	20240906	171400	479126015	2915	2915	2915	2915	0
182	20240906	171300	479126015	2915	2915	2915	2915	8070
183	20240906	171200	479126015	2915	2915	2915	2915	0
184	20240906	171100	479126015	2915	2915	2915	2915	0
185	20240906	171000	479126015	2915	2915	2915	2915	0
186	20240906	170900	479126015	2915	2915	2915	2915	0
187	20240906	170800	479126015	2915	2915	2915	2915	0
188	20240906	170700	479126015	2915	2915	2915	2915	0
189	20240906	170600	479126015	2915	2915	2915	2915	0
190	20240906	170500	479126015	2915	2915	2915	2915	0
191	20240906	170400	479126015	2915	2915	2915	2915	0
192	20240906	170300	479126015	2915	2915	2915	2915	0
193	20240906	170200	479126015	2915	2915	2915	2915	0
194	20240906	170100	479126015	2915	2915	2915	2915	0
195	20240906	170000	479126015	2915	2915	2915	2915	0
196	20240906	165900	479126015	2915	2915	2915	2915	0
197	20240906	165800	479126015	2915	2915	2915	2915	0
198	20240906	165700	479126015	2915	2915	2915	2915	0
199	20240906	165600	479126015	2915	2915	2915	2915	0
200	20240906	165500	479126015	2915	2915	2915	2915	0
201	20240906	165400	479126015	2915	2915	2915	2915	0
202	20240906	165300	479126015	2915	2915	2915	2915	0
203	20240906	165200	479126015	2915	2915	2915	2915	0
204	20240906	165100	479126015	2915	2915	2915	2915	0
205	20240906	165000	479126015	2915	2915	2915	2915	0
206	20240906	164900	479126015	2915	2915	2915	2915	0
207	20240906	164800	479126015	2915	2915	2915	2915	0
208	20240906	164700	479126015	2915	2915	2915	2915	0
209	20240906	164600	479126015	2915	2915	2915	2915	0
210	20240906	164500	479126015	2915	2915	2915	2915	0
211	20240906	164400	479126015	2915	2915	2915	2915	0
212	20240906	164300	479126015	2915	2915	2915	2915	8070
213	20240906	164200	479126015	2915	2915	2915	2915	0
214	20240906	164100	479126015	2915	2915	2915	2915	0
215	20240906	164000	479126015	2915	2915	2915	2915	0
216	20240906	163900	479126015	2915	2915	2915	2915	0
217	20240906	163800	479126015	2915	2915	2915	2915	0
218	20240906	163700	479126015	2915	2915	2915	2915	0
219	20240906	163600	479126015	2915	2915	2915	2915	0
220	20240906	163500	479126015	2915	2915	2915	2915	0
221	20240906	163400	479126015	2915	2915	2915	2915	0
222	20240906	163300	479126015	2915	2915	2915	2915	0
223	20240906	163200	479126015	2915	2915	2915	2915	0
224	20240906	163100	479126015	2915	2915	2915	2915	0
225	20240906	163000	479126015	2915	2915	2915	2915	0
226	20240906	162900	479126015	2915	2915	2915	2915	0
227	20240906	162800	479126015	2915	2915	2915	2915	0
228	20240906	162700	479126015	2915	2915	2915	2915	0
229	20240906	162600	479126015	2915	2915	2915	2915	0
230	20240906	162500	479126015	2915	2915	2915	2915	0
231	20240906	162400	479126015	2915	2915	2915	2915	0
232	20240906	162300	479126015	2915	2915	2915	2915	0
233	20240906	162200	479126015	2915	2915	2915	2915	0
234	20240906	162100	479126015	2915	2915	2915	2915	0
235	20240906	162000	479126015	2915	2915	2915	2915	0
236	20240906	161900	479126015	2915	2915	2915	2915	0
237	20240906	161800	479126015	2915	2915	2915	2915	0
238	20240906	161700	479126015	2915	2915	2915	2915	0
239	20240906	161600	479126015	2915	2915	2915	2915	0
240	20240906	161500	479126015	2915	2915	2915	2915	0
241	20240906	161400	479126015	2915	2915	2915	2915	0
242	20240906	161300	479126015	2915	2915	2915	2915	8070
243	20240906	161200	479126015	2915	2915	2915	2915	0
244	20240906	161100	479126015	2915	2915	2915	2915	0
245	20240906	161000	479126015	2915	2915	2915	2915	0
246	20240906	160900	479126015	2915	2915	2915	2915	0
247	20240906	160800	479126015	2915	2915	2915	2915	0
248	20240906	160700	479126015	2915	2915	2915	2915	0
249	20240906	160600	479126015	2915	2915	2915	2915	0
250	20240906	160500	479126015	2915	2915	2915	2915	0
251	20240906	160400	479126015	2915	2915	2915	2915	0
252	20240906	160300	479126015	2915	2915	2915	2915	0
253	20240906	160200	479126015	2915	2915	2915	2915	0
254	20240906	160100	479126015	2915	2915	2915	2915	0
255	20240906	160000	479126015	2915	2915	2915	2915	0
256	20240906	155900	479126015	2915	2915	2915	2915	0
257	20240906	155800	479126015	2915	2915	2915	2915	0
258	20240906	155700	479126015	2915	2915	2915	2915	0
259	20240906	155600	479126015	2915	2915	2915	2915	0
260	20240906	155500	479126015	2915	2915	2915	2915	0
261	20240906	155400	479126015	2915	2915	2915	2915	0
262	20240906	155300	479126015	2915	2915	2915	2915	0
263	20240906	155200	479126015	2915	2915	2915	2915	0
264	20240906	155100	479126015	2915	2915	2915	2915	0
265	20240906	155000	479126015	2915	2915	2915	2915	0
266	20240906	154900	479126015	2915	2915	2915	2915	0
267	20240906	154800	479126015	2915	2915	2915	2915	0
268	20240906	154700	479126015	2915	2915	2915	2915	0
269	20240906	154600	479126015	2915	2915	2915	2915	0
270	20240906	154500	479126015	2915	2915	2915	2915	0
271	20240906	154400	479126015	2915	2915	2915	2915	0
272	20240906	154300	479126015	2915	2915	2915	2915	8070
273	20240906	154200	479126015	2915	2915	2915	2915	0
274	20240906	154100	479126015	2915	2915	2915	2915	0
275	20240906	154000	479126015	2915	2915	2915	2915	0
276	20240906	153900	479126015	2915	2915	2915	2915	0
277	20240906	153800	479126015	2915	2915	2915	2915	0
278	20240906	153700	479126015	2915	2915	2915	2915	0
279	20240906	153600	479126015	2915	2915	2915	2915	0
280	20240906	153500	479126015	2915	2915	2915	2915	0
281	20240906	153400	479126015	2915	2915	2915	2915	0
282	20240906	153300	479126015	2915	2915	2915	2915	0
283	20240906	153200	479126015	2915	2915	2915	2915	0
284	20240906	153100	479126015	2915	2915	2915	2915	0
285	20240906	153000	479126015	2915	2915	2915	2915	8070
286	20240906	152900	455601965	2935	2935	2935	2935	0
287	20240906	152800	455601965	2935	2935	2935	2935	0
288	20240906	152700	455601965	2935	2935	2935	2935	0
289	20240906	152600	455601965	2935	2935	2935	2935	0
290	20240906	152500	455601965	2935	2935	2935	2935	0
291	20240906	152400	455601965	2935	2935	2935	2935	0
292	20240906	152300	455601965	2935	2935	2935	2935	0
293	20240906	152200	455601965	2935	2935	2935	2935	0
294	20240906	152100	455601965	2935	2935	2935	2935	0
295	20240906	152000	455601965	2935	2935	2935	2935	0
296	20240906	151900	455601965	2935	2935	2935	2935	0
297	20240906	151800	455601965	2935	2930	2940	2930	3
298	20240906	151700	455593160	2940	2935	2940	2935	978
299	20240906	151600	452722725	2935	2935	2935	2935	4
300	20240906	151500	452710985	2930	2930	2930	2930	4
301	20240906	151400	452699265	2925	2925	2925	2925	0
302	20240906	151300	452699265	2925	2930	2930	2925	1500
303	20240906	151200	448309790	2930	2930	2930	2930	0
304	20240906	151100	448309790	2930	2930	2930	2930	0
305	20240906	151000	448309790	2930	2930	2930	2930	80
306	20240906	150900	448075390	2935	2935	2935	2935	0
307	20240906	150800	448075390	2935	2935	2935	2935	2
308	20240906	150700	448069520	2930	2930	2930	2930	0
309	20240906	150600	448069520	2930	2930	2930	2930	90
310	20240906	150500	447805820	2935	2935	2935	2935	9
311	20240906	150400	447779405	2935	2935	2935	2935	0
312	20240906	150300	447779405	2935	2930	2935	2930	700
313	20240906	150200	445726405	2935	2930	2935	2930	2220
314	20240906	150100	439211705	2930	2930	2930	2930	320
315	20240906	150000	438274105	2930	2930	2930	2930	0
316	20240906	145900	438274105	2930	2930	2930	2930	597
317	20240906	145800	436524895	2930	2930	2930	2930	0
318	20240906	145700	436524895	2930	2930	2930	2930	0
319	20240906	145600	436524895	2930	2930	2930	2930	0
320	20240906	145500	436524895	2930	2930	2930	2930	1042
321	20240906	145400	433471835	2925	2925	2925	2925	0
322	20240906	145300	433471835	2925	2925	2925	2925	0
323	20240906	145200	433471835	2925	2925	2925	2925	0
324	20240906	145100	433471835	2925	2925	2925	2925	100
325	20240906	145000	433179335	2925	2925	2925	2925	500
326	20240906	144900	431716835	2925	2925	2925	2925	0
327	20240906	144800	431716835	2925	2925	2925	2925	0
328	20240906	144700	431716835	2925	2925	2925	2925	0
329	20240906	144600	431716835	2925	2925	2925	2925	0
330	20240906	144500	431716835	2925	2925	2925	2925	0
331	20240906	144400	431716835	2925	2925	2925	2925	1
332	20240906	144300	431713910	2925	2925	2925	2925	100
333	20240906	144200	431421410	2930	2930	2930	2930	24
334	20240906	144100	431351090	2930	2930	2930	2930	0
335	20240906	144000	431351090	2930	2930	2930	2930	0
336	20240906	143900	431351090	2930	2930	2930	2930	0
337	20240906	143800	431351090	2930	2930	2930	2930	0
338	20240906	143700	431351090	2930	2925	2930	2925	435
339	20240906	143600	430077715	2925	2925	2925	2925	0
340	20240906	143500	430077715	2925	2925	2925	2925	5
341	20240906	143400	430063090	2925	2925	2925	2925	0
342	20240906	143300	430063090	2925	2925	2925	2925	0
343	20240906	143200	430063090	2925	2925	2925	2925	0
344	20240906	143100	430063090	2925	2925	2925	2925	0
345	20240906	143000	430063090	2925	2925	2925	2925	0
346	20240906	142900	430063090	2925	2925	2925	2920	6
347	20240906	142800	430045550	2920	2920	2920	2920	0
348	20240906	142700	430045550	2920	2920	2920	2920	0
349	20240906	142600	430045550	2920	2920	2920	2920	0
350	20240906	142500	430045550	2920	2920	2920	2920	0
351	20240906	142400	430045550	2920	2920	2920	2920	500
352	20240906	142300	428585550	2930	2930	2930	2930	0
353	20240906	142200	428585550	2930	2930	2930	2930	0
354	20240906	142100	428585550	2930	2930	2930	2930	0
355	20240906	142000	428585550	2930	2930	2930	2930	2
356	20240906	141900	428579690	2920	2925	2925	2920	14812
357	20240906	141800	385305545	2925	2925	2925	2925	0
358	20240906	141700	385305545	2925	2925	2925	2925	0
359	20240906	141600	385305545	2925	2925	2925	2925	0
360	20240906	141500	385305545	2925	2930	2930	2925	1417
361	20240906	141400	381156235	2930	2930	2930	2930	450
362	20240906	141300	379837735	2930	2930	2930	2930	0
363	20240906	141200	379837735	2930	2930	2930	2930	0
364	20240906	141100	379837735	2930	2930	2930	2930	0
365	20240906	141000	379837735	2930	2930	2930	2930	113
366	20240906	140900	379506645	2930	2930	2930	2930	0
367	20240906	140800	379506645	2930	2930	2930	2930	100
368	20240906	140700	379213645	2930	2930	2930	2930	0
369	20240906	140600	379213645	2930	2930	2930	2930	0
370	20240906	140500	379213645	2930	2930	2930	2930	0
371	20240906	140400	379213645	2930	2930	2930	2930	500
372	20240906	140300	377748645	2930	2930	2930	2930	100
373	20240906	140200	377455645	2930	2930	2930	2930	841
374	20240906	140100	374991515	2930	2930	2930	2930	0
375	20240906	140000	374991515	2930	2930	2930	2930	58
376	20240906	135900	374821575	2930	2930	2930	2930	100
377	20240906	135800	374528575	2930	2930	2930	2930	0
378	20240906	135700	374528575	2930	2930	2930	2930	0
379	20240906	135600	374528575	2930	2930	2930	2930	3
380	20240906	135500	374519785	2930	2930	2930	2930	0
381	20240906	135400	374519785	2930	2930	2930	2930	1
382	20240906	135300	374516855	2930	2930	2930	2930	100
383	20240906	135200	374223855	2930	2930	2930	2930	5
384	20240906	135100	374209205	2930	2930	2930	2930	0
385	20240906	135000	374209205	2930	2930	2930	2930	608
386	20240906	134900	372427765	2930	2930	2930	2930	0
387	20240906	134800	372427765	2930	2930	2930	2930	1
388	20240906	134700	372424835	2935	2935	2935	2935	0
389	20240906	134600	372424835	2935	2935	2935	2935	0
390	20240906	134500	372424835	2935	2935	2935	2935	196
391	20240906	134400	371849575	2930	2930	2930	2930	0
392	20240906	134300	371849575	2930	2930	2930	2930	0
393	20240906	134200	371849575	2930	2930	2930	2930	200
394	20240906	134100	371263575	2930	2930	2930	2930	20
395	20240906	134000	371204975	2935	2935	2935	2935	1
396	20240906	133900	371202040	2935	2940	2940	2935	11
397	20240906	133800	371169750	2935	2935	2935	2935	0
398	20240906	133700	371169750	2935	2935	2935	2935	0
399	20240906	133600	371169750	2935	2935	2935	2935	11
400	20240906	133500	371137465	2930	2930	2930	2930	0
401	20240906	133400	371137465	2930	2930	2930	2930	0
402	20240906	133300	371137465	2930	2930	2930	2930	0
403	20240906	133200	371137465	2930	2935	2935	2930	1000
404	20240906	133100	368205895	2940	2940	2940	2940	1
405	20240906	133000	368202955	2935	2935	2935	2935	0
406	20240906	132900	368202955	2935	2935	2935	2935	865
407	20240906	132800	365664180	2935	2935	2935	2935	10
408	20240906	132700	365634830	2930	2930	2930	2930	0
409	20240906	132600	365634830	2930	2930	2930	2930	0
410	20240906	132500	365634830	2930	2930	2930	2930	0
411	20240906	132400	365634830	2930	2930	2930	2930	0
412	20240906	132300	365634830	2930	2930	2930	2930	292
413	20240906	132200	364779270	2930	2930	2930	2930	0
414	20240906	132100	364779270	2930	2930	2930	2930	35
415	20240906	132000	364676720	2930	2930	2930	2930	0
416	20240906	131900	364676720	2930	2930	2930	2930	828
417	20240906	131800	362250680	2930	2930	2930	2930	3
418	20240906	131700	362241890	2930	2930	2930	2930	0
419	20240906	131600	362241890	2930	2930	2930	2930	0
420	20240906	131500	362241890	2930	2930	2930	2930	0
421	20240906	131400	362241890	2930	2930	2930	2930	0
422	20240906	131300	362241890	2930	2930	2930	2930	416
423	20240906	131200	361023010	2930	2925	2930	2925	508
424	20240906	131100	359534585	2925	2925	2925	2925	0
425	20240906	131000	359534585	2925	2925	2925	2925	0
426	20240906	130900	359534585	2925	2925	2925	2925	0
427	20240906	130800	359534585	2925	2925	2925	2925	500
428	20240906	130700	358072085	2930	2930	2930	2930	10
429	20240906	130600	358042785	2930	2930	2930	2930	17
430	20240906	130500	357992975	2930	2925	2930	2925	2
431	20240906	130400	357987120	2925	2925	2925	2925	0
432	20240906	130300	357987120	2925	2925	2925	2925	50
433	20240906	130200	357840870	2935	2935	2935	2935	0
434	20240906	130100	357840870	2935	2935	2935	2935	351
435	20240906	130000	356810685	2920	2935	2935	2920	770
436	20240906	125900	354558040	2935	2935	2935	2935	0
437	20240906	125800	354558040	2935	2935	2935	2935	0
438	20240906	125700	354558040	2935	2935	2935	2935	0
439	20240906	125600	354558040	2935	2935	2935	2935	0
440	20240906	125500	354558040	2935	2935	2935	2935	34
441	20240906	125400	354458250	2935	2935	2935	2935	0
442	20240906	125300	354458250	2935	2935	2935	2935	180
443	20240906	125200	353929950	2935	2935	2935	2935	0
444	20240906	125100	353929950	2935	2935	2935	2935	0
445	20240906	125000	353929950	2935	2935	2935	2935	0
446	20240906	124900	353929950	2935	2935	2935	2935	491
447	20240906	124800	352488865	2935	2935	2935	2935	9
448	20240906	124700	352462450	2940	2940	2940	2940	0
449	20240906	124600	352462450	2940	2940	2940	2940	0
450	20240906	124500	352462450	2940	2940	2940	2940	0
451	20240906	124400	352462450	2940	2940	2940	2940	0
452	20240906	124300	352462450	2940	2940	2940	2940	122
453	20240906	124200	352103770	2940	2940	2940	2940	0
454	20240906	124100	352103770	2940	2940	2940	2940	0
455	20240906	124000	352103770	2940	2940	2940	2940	0
456	20240906	123900	352103770	2940	2940	2940	2940	0
457	20240906	123800	352103770	2940	2940	2940	2940	0
458	20240906	123700	352103770	2940	2940	2940	2940	0
459	20240906	123600	352103770	2940	2940	2940	2940	100
460	20240906	123500	351809770	2940	2940	2940	2940	0
461	20240906	123400	351809770	2940	2940	2940	2940	1
462	20240906	123300	351806830	2920	2920	2920	2920	0
463	20240906	123200	351806830	2920	2920	2920	2920	0
464	20240906	123100	351806830	2920	2920	2920	2920	0
465	20240906	123000	351806830	2920	2920	2920	2920	0
466	20240906	122900	351806830	2920	2920	2920	2920	0
467	20240906	122800	351806830	2920	2940	2940	2920	4227
468	20240906	122700	339445025	2945	2945	2945	2945	0
469	20240906	122600	339445025	2945	2945	2945	2945	0
470	20240906	122500	339445025	2945	2945	2945	2945	5
471	20240906	122400	339430300	2945	2950	2950	2945	14
472	20240906	122300	339389035	2950	2950	2950	2950	0
473	20240906	122200	339389035	2950	2950	2950	2950	1
474	20240906	122100	339386085	2935	2935	2935	2935	0
475	20240906	122000	339386085	2935	2935	2935	2935	0
476	20240906	121900	339386085	2935	2935	2935	2935	10
477	20240906	121800	339356735	2940	2940	2940	2940	0
478	20240906	121700	339356735	2940	2940	2960	2940	2302
479	20240906	121600	332588715	2960	2960	2960	2960	14
480	20240906	121500	332547275	2940	2940	2940	2940	0
481	20240906	121400	332547275	2940	2940	2940	2940	100
482	20240906	121300	332253275	2940	2940	2940	2940	83
483	20240906	121200	332009255	2940	2940	2940	2940	340
484	20240906	121100	331009655	2960	2960	2960	2960	0
485	20240906	121000	331009655	2960	2930	2960	2930	5283
486	20240906	120900	315419460	2930	2930	2930	2930	0
487	20240906	120800	315419460	2930	2930	2930	2930	0
488	20240906	120700	315419460	2930	2930	2930	2930	1
489	20240906	120600	315416530	2925	2925	2925	2925	0
490	20240906	120500	315416530	2925	2925	2925	2925	2
491	20240906	120400	315410680	2925	2925	2925	2925	189
492	20240906	120300	314857855	2935	2935	2935	2935	0
493	20240906	120200	314857855	2935	2935	2935	2935	1
494	20240906	120100	314854920	2935	2935	2935	2935	0
495	20240906	120000	314854920	2935	2935	2935	2935	0
496	20240906	115900	314854920	2935	2935	2935	2935	0
497	20240906	115800	314854920	2935	2935	2935	2935	16
498	20240906	115700	314807960	2935	2925	2935	2925	601
499	20240906	115600	313050025	2935	2930	2935	2925	353
500	20240906	115500	312016825	2935	2930	2935	2930	2
501	20240906	115400	312010960	2935	2935	2935	2935	22
502	20240906	115300	311946390	2935	2935	2935	2935	0
503	20240906	115200	311946390	2935	2935	2935	2935	1000
504	20240906	115100	309011390	2935	2935	2935	2935	0
505	20240906	115000	309011390	2935	2925	2935	2925	4
506	20240906	114900	308999680	2925	2925	2925	2925	292
507	20240906	114800	308145580	2925	2930	2930	2925	1343
508	20240906	114700	304212920	2935	2935	2935	2935	5
509	20240906	114600	304198245	2935	2935	2935	2935	0
510	20240906	114500	304198245	2935	2935	2935	2935	826
511	20240906	114400	301773935	2930	2930	2930	2930	150
512	20240906	114300	301334435	2930	2930	2930	2930	0
513	20240906	114200	301334435	2930	2930	2930	2930	0
514	20240906	114100	301334435	2930	2930	2930	2930	19
515	20240906	114000	301278765	2930	2930	2930	2930	0
516	20240906	113900	301278765	2930	2930	2930	2930	0
517	20240906	113800	301278765	2930	2930	2930	2930	5
518	20240906	113700	301264115	2930	2930	2930	2930	200
519	20240906	113600	300678115	2925	2940	2940	2925	7909
520	20240906	113500	277494735	2940	2945	2945	2940	502
521	20240906	113400	276018845	2945	2945	2945	2945	502
522	20240906	113300	274540455	2945	2945	2945	2945	10
523	20240906	113200	274511005	2945	2945	2945	2945	29
524	20240906	113100	274425600	2945	2945	2945	2945	0
525	20240906	113000	274425600	2945	2940	2945	2940	1660
526	20240906	112900	269545195	2940	2935	2940	2935	106
527	20240906	112800	269234080	2940	2940	2940	2940	52
528	20240906	112700	269081200	2935	2935	2935	2935	0
529	20240906	112600	269081200	2935	2935	2935	2935	0
530	20240906	112500	269081200	2935	2935	2935	2935	20
531	20240906	112400	269022500	2940	2940	2940	2940	0
532	20240906	112300	269022500	2940	2940	2940	2940	0
533	20240906	112200	269022500	2940	2940	2940	2940	0
534	20240906	112100	269022500	2940	2940	2940	2940	55
535	20240906	112000	268860800	2940	2940	2940	2940	0
536	20240906	111900	268860800	2940	2940	2940	2940	50
537	20240906	111800	268713800	2945	2945	2945	2945	38
538	20240906	111700	268601890	2945	2945	2945	2945	25
539	20240906	111600	268528265	2945	2945	2945	2945	0
540	20240906	111500	268528265	2945	2945	2945	2945	25
541	20240906	111400	268454640	2940	2945	2945	2940	558
542	20240906	111300	266813625	2950	2950	2950	2950	4
543	20240906	111200	266801825	2945	2945	2945	2945	0
544	20240906	111100	266801825	2945	2945	2945	2945	5
545	20240906	111000	266787100	2945	2945	2945	2945	350
546	20240906	110900	265756350	2945	2945	2945	2945	0
547	20240906	110800	265756350	2945	2945	2945	2945	0
548	20240906	110700	265756350	2945	2945	2945	2945	0
549	20240906	110600	265756350	2945	2945	2945	2945	0
550	20240906	110500	265756350	2945	2945	2945	2945	0
551	20240906	110400	265756350	2945	2945	2945	2945	45
552	20240906	110300	265623825	2945	2945	2945	2945	0
553	20240906	110200	265623825	2945	2945	2945	2945	0
554	20240906	110100	265623825	2945	2940	2945	2940	150
555	20240906	110000	265182300	2945	2945	2945	2945	0
556	20240906	105900	265182300	2945	2945	2945	2945	0
557	20240906	105800	265182300	2945	2945	2945	2945	0
558	20240906	105700	265182300	2945	2945	2945	2945	0
559	20240906	105600	265182300	2945	2945	2945	2945	0
560	20240906	105500	265182300	2945	2945	2945	2945	0
561	20240906	105400	265182300	2945	2945	2945	2945	0
562	20240906	105300	265182300	2945	2945	2945	2945	20
563	20240906	105200	265123400	2945	2945	2945	2945	0
564	20240906	105100	265123400	2945	2945	2945	2945	1
565	20240906	105000	265120455	2935	2940	2940	2935	1000
566	20240906	104900	262185205	2945	2945	2945	2945	0
567	20240906	104800	262185205	2945	2945	2945	2935	1024
568	20240906	104700	259179745	2935	2940	2940	2935	11
569	20240906	104600	259147455	2940	2940	2940	2940	0
570	20240906	104500	259147455	2940	2940	2940	2940	0
571	20240906	104400	259147455	2940	2940	2940	2940	0
572	20240906	104300	259147455	2940	2940	2940	2940	0
573	20240906	104200	259147455	2940	2940	2940	2940	288
574	20240906	104100	258300735	2940	2940	2940	2940	11
575	20240906	104000	258268395	2940	2940	2940	2940	223
576	20240906	103900	257612775	2940	2935	2940	2935	53
577	20240906	103800	257456970	2940	2940	2940	2940	5
578	20240906	103700	257442270	2940	2940	2940	2940	1675
579	20240906	103600	252517770	2940	2940	2940	2940	5
580	20240906	103500	252503070	2940	2940	2940	2940	0
581	20240906	103400	252503070	2940	2940	2940	2940	6
582	20240906	103300	252485430	2940	2940	2940	2940	0
583	20240906	103200	252485430	2940	2940	2940	2940	1
584	20240906	103100	252482490	2940	2940	2940	2940	155
585	20240906	103000	252026790	2940	2940	2940	2940	5
586	20240906	102900	252012090	2940	2940	2940	2940	0
587	20240906	102800	252012090	2940	2940	2940	2940	6
588	20240906	102700	251994450	2940	2940	2940	2940	63
589	20240906	102600	251809230	2930	2930	2930	2930	71
590	20240906	102500	251601200	2935	2935	2935	2935	62
591	20240906	102400	251419230	2930	2930	2930	2930	12
592	20240906	102300	251384070	2935	2935	2935	2935	0
593	20240906	102200	251384070	2935	2935	2935	2925	1002
594	20240906	102100	248453170	2930	2930	2930	2930	0
595	20240906	102000	248453170	2930	2930	2930	2930	0
596	20240906	101900	248453170	2930	2930	2930	2930	44
597	20240906	101800	248324250	2935	2935	2935	2935	10
598	20240906	101700	248294900	2935	2935	2935	2935	41
599	20240906	101600	248174565	2935	2935	2935	2935	5
600	20240906	101500	248159890	2920	2925	2925	2920	1176
601	20240906	101400	244725420	2920	2920	2920	2920	0
602	20240906	101300	244725420	2920	2930	2930	2920	109
603	20240906	101200	244406630	2940	2935	2940	2935	2
604	20240906	101100	244400755	2940	2940	2940	2940	0
605	20240906	101000	244400755	2940	2920	2940	2920	53
606	20240906	100900	244245975	2940	2925	2940	2925	4
607	20240906	100800	244234235	2920	2920	2935	2920	2871
608	20240906	100700	235850120	2935	2925	2935	2920	202
609	20240906	100600	235260195	2925	2925	2925	2925	190
610	20240906	100500	234704445	2935	2935	2935	2935	0
611	20240906	100400	234704445	2935	2925	2935	2925	8
612	20240906	100300	234681035	2925	2930	2930	2920	10475
613	20240906	100200	204062360	2930	2930	2930	2930	0
614	20240906	100100	204062360	2930	2930	2930	2930	300
615	20240906	100000	203183360	2930	2930	2930	2930	99
616	20240906	095900	202893290	2930	2930	2930	2930	200
617	20240906	095800	202307290	2925	2935	2940	2925	7264
618	20240906	095700	181051610	2940	2940	2940	2940	0
619	20240906	095600	181051610	2940	2940	2940	2940	1
620	20240906	095500	181048670	2925	2935	2935	2925	2382
621	20240906	095400	174071375	2935	2935	2935	2935	222
622	20240906	095300	173419805	2935	2935	2935	2935	103
623	20240906	095200	173117500	2925	2930	2930	2925	316
624	20240906	095100	172193150	2925	2925	2925	2925	1700
625	20240906	095000	167220650	2930	2930	2955	2930	2395
626	20240906	094900	160203275	2940	2940	2940	2940	1
627	20240906	094800	160200335	2955	2955	2955	2955	1
628	20240906	094700	160197380	2935	2935	2935	2935	300
629	20240906	094600	159316880	2955	2955	2955	2955	0
630	20240906	094500	159316880	2955	2955	2955	2955	0
631	20240906	094400	159316880	2955	2955	2955	2935	878
632	20240906	094300	156739910	2935	2935	2935	2935	318
633	20240906	094200	155806580	2955	2935	2960	2935	35
634	20240906	094100	155703760	2960	2940	2960	2935	248
635	20240906	094000	154974085	2940	2940	2940	2935	7
636	20240906	093900	154953520	2940	2940	2940	2935	24
637	20240906	093800	154882965	2940	2935	2940	2935	1570
638	20240906	093700	150275010	2935	2940	2940	2935	2200
639	20240906	093600	143813580	2940	2940	2940	2940	130
640	20240906	093500	143431380	2940	2950	2950	2940	418
641	20240906	093400	142202120	2960	2960	2960	2950	1338
642	20240906	093300	138254985	2955	2955	2955	2955	1301
643	20240906	093200	134410530	2955	2955	2955	2950	4
644	20240906	093100	134398720	2940	2940	2940	2940	200
645	20240906	093000	133810720	2955	2950	2955	2950	1003
646	20240906	092900	130848475	2935	2930	2935	2930	492
647	20240906	092800	129406455	2925	2940	2940	2925	3512
648	20240906	092700	119113230	2940	2940	2940	2940	0
649	20240906	092600	119113230	2940	2940	2940	2935	1605
650	20240906	092500	114401555	2935	2935	2935	2935	0
651	20240906	092400	114401555	2935	2935	2935	2935	100
652	20240906	092300	114108055	2930	2945	2945	2930	1197
653	20240906	092200	110585830	2930	2930	2930	2930	879
654	20240906	092100	108010360	2930	2945	2945	2930	1227
655	20240906	092000	104400385	2950	2955	2955	2950	1197
656	20240906	091900	100869230	2950	2950	2960	2950	3
657	20240906	091800	100860370	2955	2955	2955	2955	0
658	20240906	091700	100860370	2955	2955	2955	2955	317
659	20240906	091600	99923635	2955	2960	2960	2955	1576
660	20240906	091500	95260800	2965	2975	2975	2965	983
661	20240906	091400	92345405	2975	2975	2975	2975	401
662	20240906	091300	91152430	2970	2970	2970	2970	645
663	20240906	091200	89236780	2975	2975	2980	2975	370
664	20240906	091100	88136025	2970	2975	2975	2970	2
665	20240906	091000	88130080	2960	2960	2960	2960	0
666	20240906	090900	88130080	2960	2960	2960	2960	0
667	20240906	090800	88130080	2960	2970	2980	2960	3511
668	20240906	090700	77715160	2970	2970	2970	2970	100
669	20240906	090600	77418160	2980	3000	3000	2980	3008
670	20240906	090500	68450450	3005	3005	3005	3005	0
671	20240906	090400	68450450	3005	3005	3005	3005	1
672	20240906	090300	68447445	3005	3005	3005	3005	1
673	20240906	090200	68444440	2985	2990	2990	2985	500
674	20240906	090100	66951685	2980	2980	3015	2980	1969
675	20240906	090000	61035805	3010	2965	3010	2965	20513