KissMeData/128660/min/candle-20240909.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240909	201500	484746400	2980	2980	2980	2980	4063
3	20240909	201400	484746400	2980	2980	2980	2980	0
4	20240909	201300	484746400	2980	2980	2980	2980	0
5	20240909	201200	484746400	2980	2980	2980	2980	0
6	20240909	201100	484746400	2980	2980	2980	2980	0
7	20240909	201000	484746400	2980	2980	2980	2980	0
8	20240909	200900	484746400	2980	2980	2980	2980	0
9	20240909	200800	484746400	2980	2980	2980	2980	0
10	20240909	200700	484746400	2980	2980	2980	2980	0
11	20240909	200600	484746400	2980	2980	2980	2980	0
12	20240909	200500	484746400	2980	2980	2980	2980	0
13	20240909	200400	484746400	2980	2980	2980	2980	0
14	20240909	200300	484746400	2980	2980	2980	2980	0
15	20240909	200200	484746400	2980	2980	2980	2980	0
16	20240909	200100	484746400	2980	2980	2980	2980	0
17	20240909	200000	484746400	2980	2980	2980	2980	0
18	20240909	195900	484746400	2980	2980	2980	2980	0
19	20240909	195800	484746400	2980	2980	2980	2980	0
20	20240909	195700	484746400	2980	2980	2980	2980	0
21	20240909	195600	484746400	2980	2980	2980	2980	0
22	20240909	195500	484746400	2980	2980	2980	2980	0
23	20240909	195400	484746400	2980	2980	2980	2980	0
24	20240909	195300	484746400	2980	2980	2980	2980	0
25	20240909	195200	484746400	2980	2980	2980	2980	0
26	20240909	195100	484746400	2980	2980	2980	2980	0
27	20240909	195000	484746400	2980	2980	2980	2980	0
28	20240909	194900	484746400	2980	2980	2980	2980	0
29	20240909	194800	484746400	2980	2980	2980	2980	0
30	20240909	194700	484746400	2980	2980	2980	2980	0
31	20240909	194600	484746400	2980	2980	2980	2980	0
32	20240909	194500	484746400	2980	2980	2980	2980	4063
33	20240909	194400	484746400	2980	2980	2980	2980	0
34	20240909	194300	484746400	2980	2980	2980	2980	0
35	20240909	194200	484746400	2980	2980	2980	2980	0
36	20240909	194100	484746400	2980	2980	2980	2980	0
37	20240909	194000	484746400	2980	2980	2980	2980	0
38	20240909	193900	484746400	2980	2980	2980	2980	0
39	20240909	193800	484746400	2980	2980	2980	2980	0
40	20240909	193700	484746400	2980	2980	2980	2980	0
41	20240909	193600	484746400	2980	2980	2980	2980	0
42	20240909	193500	484746400	2980	2980	2980	2980	0
43	20240909	193400	484746400	2980	2980	2980	2980	0
44	20240909	193300	484746400	2980	2980	2980	2980	0
45	20240909	193200	484746400	2980	2980	2980	2980	0
46	20240909	193100	484746400	2980	2980	2980	2980	0
47	20240909	193000	484746400	2980	2980	2980	2980	0
48	20240909	192900	484746400	2980	2980	2980	2980	0
49	20240909	192800	484746400	2980	2980	2980	2980	0
50	20240909	192700	484746400	2980	2980	2980	2980	0
51	20240909	192600	484746400	2980	2980	2980	2980	0
52	20240909	192500	484746400	2980	2980	2980	2980	0
53	20240909	192400	484746400	2980	2980	2980	2980	0
54	20240909	192300	484746400	2980	2980	2980	2980	0
55	20240909	192200	484746400	2980	2980	2980	2980	0
56	20240909	192100	484746400	2980	2980	2980	2980	0
57	20240909	192000	484746400	2980	2980	2980	2980	0
58	20240909	191900	484746400	2980	2980	2980	2980	0
59	20240909	191800	484746400	2980	2980	2980	2980	0
60	20240909	191700	484746400	2980	2980	2980	2980	0
61	20240909	191600	484746400	2980	2980	2980	2980	0
62	20240909	191500	484746400	2980	2980	2980	2980	4063
63	20240909	191400	484746400	2980	2980	2980	2980	0
64	20240909	191300	484746400	2980	2980	2980	2980	0
65	20240909	191200	484746400	2980	2980	2980	2980	0
66	20240909	191100	484746400	2980	2980	2980	2980	0
67	20240909	191000	484746400	2980	2980	2980	2980	0
68	20240909	190900	484746400	2980	2980	2980	2980	0
69	20240909	190800	484746400	2980	2980	2980	2980	0
70	20240909	190700	484746400	2980	2980	2980	2980	0
71	20240909	190600	484746400	2980	2980	2980	2980	0
72	20240909	190500	484746400	2980	2980	2980	2980	0
73	20240909	190400	484746400	2980	2980	2980	2980	0
74	20240909	190300	484746400	2980	2980	2980	2980	0
75	20240909	190200	484746400	2980	2980	2980	2980	0
76	20240909	190100	484746400	2980	2980	2980	2980	0
77	20240909	190000	484746400	2980	2980	2980	2980	0
78	20240909	185900	484746400	2980	2980	2980	2980	0
79	20240909	185800	484746400	2980	2980	2980	2980	0
80	20240909	185700	484746400	2980	2980	2980	2980	0
81	20240909	185600	484746400	2980	2980	2980	2980	0
82	20240909	185500	484746400	2980	2980	2980	2980	0
83	20240909	185400	484746400	2980	2980	2980	2980	0
84	20240909	185300	484746400	2980	2980	2980	2980	0
85	20240909	185200	484746400	2980	2980	2980	2980	0
86	20240909	185100	484746400	2980	2980	2980	2980	0
87	20240909	185000	484746400	2980	2980	2980	2980	0
88	20240909	184900	484746400	2980	2980	2980	2980	0
89	20240909	184800	484746400	2980	2980	2980	2980	0
90	20240909	184700	484746400	2980	2980	2980	2980	0
91	20240909	184600	484746400	2980	2980	2980	2980	0
92	20240909	184500	484746400	2980	2980	2980	2980	4063
93	20240909	184400	484746400	2980	2980	2980	2980	0
94	20240909	184300	484746400	2980	2980	2980	2980	0
95	20240909	184200	484746400	2980	2980	2980	2980	0
96	20240909	184100	484746400	2980	2980	2980	2980	0
97	20240909	184000	484746400	2980	2980	2980	2980	0
98	20240909	183900	484746400	2980	2980	2980	2980	0
99	20240909	183800	484746400	2980	2980	2980	2980	0
100	20240909	183700	484746400	2980	2980	2980	2980	0
101	20240909	183600	484746400	2980	2980	2980	2980	0
102	20240909	183500	484746400	2980	2980	2980	2980	0
103	20240909	183400	484746400	2980	2980	2980	2980	0
104	20240909	183300	484746400	2980	2980	2980	2980	0
105	20240909	183200	484746400	2980	2980	2980	2980	0
106	20240909	183100	484746400	2980	2980	2980	2980	0
107	20240909	183000	484746400	2980	2980	2980	2980	0
108	20240909	182900	484746400	2980	2980	2980	2980	0
109	20240909	182800	484746400	2980	2980	2980	2980	0
110	20240909	182700	484746400	2980	2980	2980	2980	0
111	20240909	182600	484746400	2980	2980	2980	2980	0
112	20240909	182500	484746400	2980	2980	2980	2980	0
113	20240909	182400	484746400	2980	2980	2980	2980	0
114	20240909	182300	484746400	2980	2980	2980	2980	0
115	20240909	182200	484746400	2980	2980	2980	2980	0
116	20240909	182100	484746400	2980	2980	2980	2980	0
117	20240909	182000	484746400	2980	2980	2980	2980	0
118	20240909	181900	484746400	2980	2980	2980	2980	0
119	20240909	181800	484746400	2980	2980	2980	2980	0
120	20240909	181700	484746400	2980	2980	2980	2980	0
121	20240909	181600	484746400	2980	2980	2980	2980	0
122	20240909	181500	484746400	2980	2980	2980	2980	4063
123	20240909	181400	484746400	2980	2980	2980	2980	0
124	20240909	181300	484746400	2980	2980	2980	2980	0
125	20240909	181200	484746400	2980	2980	2980	2980	0
126	20240909	181100	484746400	2980	2980	2980	2980	0
127	20240909	181000	484746400	2980	2980	2980	2980	0
128	20240909	180900	484746400	2980	2980	2980	2980	0
129	20240909	180800	484746400	2980	2980	2980	2980	0
130	20240909	180700	484746400	2980	2980	2980	2980	0
131	20240909	180600	484746400	2980	2980	2980	2980	0
132	20240909	180500	484746400	2980	2980	2980	2980	0
133	20240909	180400	484746400	2980	2980	2980	2980	0
134	20240909	180300	484746400	2980	2980	2980	2980	0
135	20240909	180200	484746400	2980	2980	2980	2980	0
136	20240909	180100	484746400	2980	2980	2980	2980	0
137	20240909	180000	484746400	2980	2980	2980	2980	0
138	20240909	175900	484746400	2980	2980	2980	2980	0
139	20240909	175800	484746400	2980	2980	2980	2980	0
140	20240909	175700	484746400	2980	2980	2980	2980	0
141	20240909	175600	484746400	2980	2980	2980	2980	0
142	20240909	175500	484746400	2980	2980	2980	2980	0
143	20240909	175400	484746400	2980	2980	2980	2980	0
144	20240909	175300	484746400	2980	2980	2980	2980	0
145	20240909	175200	484746400	2980	2980	2980	2980	0
146	20240909	175100	484746400	2980	2980	2980	2980	0
147	20240909	175000	484746400	2980	2980	2980	2980	0
148	20240909	174900	484746400	2980	2980	2980	2980	0
149	20240909	174800	484746400	2980	2980	2980	2980	0
150	20240909	174700	484746400	2980	2980	2980	2980	0
151	20240909	174600	484746400	2980	2980	2980	2980	0
152	20240909	174500	484746400	2980	2980	2980	2980	4063
153	20240909	174400	484746400	2980	2980	2980	2980	0
154	20240909	174300	484746400	2980	2980	2980	2980	0
155	20240909	174200	484746400	2980	2980	2980	2980	0
156	20240909	174100	484746400	2980	2980	2980	2980	0
157	20240909	174000	484746400	2980	2980	2980	2980	0
158	20240909	173900	484746400	2980	2980	2980	2980	0
159	20240909	173800	484746400	2980	2980	2980	2980	0
160	20240909	173700	484746400	2980	2980	2980	2980	0
161	20240909	173600	484746400	2980	2980	2980	2980	0
162	20240909	173500	484746400	2980	2980	2980	2980	0
163	20240909	173400	484746400	2980	2980	2980	2980	0
164	20240909	173300	484746400	2980	2980	2980	2980	0
165	20240909	173200	484746400	2980	2980	2980	2980	0
166	20240909	173100	484746400	2980	2980	2980	2980	0
167	20240909	173000	484746400	2980	2980	2980	2980	0
168	20240909	172900	484746400	2980	2980	2980	2980	0
169	20240909	172800	484746400	2980	2980	2980	2980	0
170	20240909	172700	484746400	2980	2980	2980	2980	0
171	20240909	172600	484746400	2980	2980	2980	2980	0
172	20240909	172500	484746400	2980	2980	2980	2980	0
173	20240909	172400	484746400	2980	2980	2980	2980	0
174	20240909	172300	484746400	2980	2980	2980	2980	0
175	20240909	172200	484746400	2980	2980	2980	2980	0
176	20240909	172100	484746400	2980	2980	2980	2980	0
177	20240909	172000	484746400	2980	2980	2980	2980	0
178	20240909	171900	484746400	2980	2980	2980	2980	0
179	20240909	171800	484746400	2980	2980	2980	2980	0
180	20240909	171700	484746400	2980	2980	2980	2980	0
181	20240909	171600	484746400	2980	2980	2980	2980	0
182	20240909	171500	484746400	2980	2980	2980	2980	4063
183	20240909	171400	484746400	2980	2980	2980	2980	0
184	20240909	171300	484746400	2980	2980	2980	2980	0
185	20240909	171200	484746400	2980	2980	2980	2980	0
186	20240909	171100	484746400	2980	2980	2980	2980	0
187	20240909	171000	484746400	2980	2980	2980	2980	0
188	20240909	170900	484746400	2980	2980	2980	2980	0
189	20240909	170800	484746400	2980	2980	2980	2980	0
190	20240909	170700	484746400	2980	2980	2980	2980	0
191	20240909	170600	484746400	2980	2980	2980	2980	0
192	20240909	170500	484746400	2980	2980	2980	2980	0
193	20240909	170400	484746400	2980	2980	2980	2980	0
194	20240909	170300	484746400	2980	2980	2980	2980	0
195	20240909	170200	484746400	2980	2980	2980	2980	0
196	20240909	170100	484746400	2980	2980	2980	2980	0
197	20240909	170000	484746400	2980	2980	2980	2980	0
198	20240909	165900	484746400	2980	2980	2980	2980	0
199	20240909	165800	484746400	2980	2980	2980	2980	0
200	20240909	165700	484746400	2980	2980	2980	2980	0
201	20240909	165600	484746400	2980	2980	2980	2980	0
202	20240909	165500	484746400	2980	2980	2980	2980	0
203	20240909	165400	484746400	2980	2980	2980	2980	0
204	20240909	165300	484746400	2980	2980	2980	2980	0
205	20240909	165200	484746400	2980	2980	2980	2980	0
206	20240909	165100	484746400	2980	2980	2980	2980	0
207	20240909	165000	484746400	2980	2980	2980	2980	0
208	20240909	164900	484746400	2980	2980	2980	2980	0
209	20240909	164800	484746400	2980	2980	2980	2980	0
210	20240909	164700	484746400	2980	2980	2980	2980	0
211	20240909	164600	484746400	2980	2980	2980	2980	0
212	20240909	164500	484746400	2980	2980	2980	2980	4063
213	20240909	164400	484746400	2980	2980	2980	2980	0
214	20240909	164300	484746400	2980	2980	2980	2980	0
215	20240909	164200	484746400	2980	2980	2980	2980	0
216	20240909	164100	484746400	2980	2980	2980	2980	0
217	20240909	164000	484746400	2980	2980	2980	2980	0
218	20240909	163900	484746400	2980	2980	2980	2980	0
219	20240909	163800	484746400	2980	2980	2980	2980	0
220	20240909	163700	484746400	2980	2980	2980	2980	0
221	20240909	163600	484746400	2980	2980	2980	2980	0
222	20240909	163500	484746400	2980	2980	2980	2980	0
223	20240909	163400	484746400	2980	2980	2980	2980	0
224	20240909	163300	484746400	2980	2980	2980	2980	0
225	20240909	163200	484746400	2980	2980	2980	2980	0
226	20240909	163100	484746400	2980	2980	2980	2980	0
227	20240909	163000	484746400	2980	2980	2980	2980	0
228	20240909	162900	484746400	2980	2980	2980	2980	0
229	20240909	162800	484746400	2980	2980	2980	2980	0
230	20240909	162700	484746400	2980	2980	2980	2980	0
231	20240909	162600	484746400	2980	2980	2980	2980	0
232	20240909	162500	484746400	2980	2980	2980	2980	0
233	20240909	162400	484746400	2980	2980	2980	2980	0
234	20240909	162300	484746400	2980	2980	2980	2980	0
235	20240909	162200	484746400	2980	2980	2980	2980	0
236	20240909	162100	484746400	2980	2980	2980	2980	0
237	20240909	162000	484746400	2980	2980	2980	2980	0
238	20240909	161900	484746400	2980	2980	2980	2980	0
239	20240909	161800	484746400	2980	2980	2980	2980	0
240	20240909	161700	484746400	2980	2980	2980	2980	0
241	20240909	161600	484746400	2980	2980	2980	2980	0
242	20240909	161500	484746400	2980	2980	2980	2980	4063
243	20240909	161400	484746400	2980	2980	2980	2980	0
244	20240909	161300	484746400	2980	2980	2980	2980	0
245	20240909	161200	484746400	2980	2980	2980	2980	0
246	20240909	161100	484746400	2980	2980	2980	2980	0
247	20240909	161000	484746400	2980	2980	2980	2980	0
248	20240909	160900	484746400	2980	2980	2980	2980	0
249	20240909	160800	484746400	2980	2980	2980	2980	0
250	20240909	160700	484746400	2980	2980	2980	2980	0
251	20240909	160600	484746400	2980	2980	2980	2980	0
252	20240909	160500	484746400	2980	2980	2980	2980	0
253	20240909	160400	484746400	2980	2980	2980	2980	0
254	20240909	160300	484746400	2980	2980	2980	2980	0
255	20240909	160200	484746400	2980	2980	2980	2980	0
256	20240909	160100	484746400	2980	2980	2980	2980	0
257	20240909	160000	484746400	2980	2980	2980	2980	0
258	20240909	155900	484746400	2980	2980	2980	2980	0
259	20240909	155800	484746400	2980	2980	2980	2980	0
260	20240909	155700	484746400	2980	2980	2980	2980	0
261	20240909	155600	484746400	2980	2980	2980	2980	0
262	20240909	155500	484746400	2980	2980	2980	2980	0
263	20240909	155400	484746400	2980	2980	2980	2980	0
264	20240909	155300	484746400	2980	2980	2980	2980	0
265	20240909	155200	484746400	2980	2980	2980	2980	0
266	20240909	155100	484746400	2980	2980	2980	2980	0
267	20240909	155000	484746400	2980	2980	2980	2980	0
268	20240909	154900	484746400	2980	2980	2980	2980	0
269	20240909	154800	484746400	2980	2980	2980	2980	0
270	20240909	154700	484746400	2980	2980	2980	2980	0
271	20240909	154600	484746400	2980	2980	2980	2980	0
272	20240909	154500	484746400	2980	2980	2980	2980	4063
273	20240909	154400	484746400	2980	2980	2980	2980	0
274	20240909	154300	484746400	2980	2980	2980	2980	0
275	20240909	154200	484746400	2980	2980	2980	2980	0
276	20240909	154100	484746400	2980	2980	2980	2980	0
277	20240909	154000	484746400	2980	2980	2980	2980	0
278	20240909	153900	484746400	2980	2980	2980	2980	0
279	20240909	153800	484746400	2980	2980	2980	2980	0
280	20240909	153700	484746400	2980	2980	2980	2980	0
281	20240909	153600	484746400	2980	2980	2980	2980	0
282	20240909	153500	484746400	2980	2980	2980	2980	0
283	20240909	153400	484746400	2980	2980	2980	2980	0
284	20240909	153300	484746400	2980	2980	2980	2980	0
285	20240909	153200	484746400	2980	2980	2980	2980	0
286	20240909	153100	484746400	2980	2980	2980	2980	0
287	20240909	153000	484746400	2980	2980	2980	2980	4063
288	20240909	152900	472638660	2985	2985	2985	2985	0
289	20240909	152800	472638660	2985	2985	2985	2985	0
290	20240909	152700	472638660	2985	2985	2985	2985	0
291	20240909	152600	472638660	2985	2985	2985	2985	0
292	20240909	152500	472638660	2985	2985	2985	2985	0
293	20240909	152400	472638660	2985	2985	2985	2985	0
294	20240909	152300	472638660	2985	2985	2985	2985	0
295	20240909	152200	472638660	2985	2985	2985	2985	0
296	20240909	152100	472638660	2985	2985	2985	2985	0
297	20240909	152000	472638660	2985	2985	2985	2985	0
298	20240909	151900	472638660	2985	2950	2985	2950	401
299	20240909	151800	471447535	2955	2960	2960	2955	35
300	20240909	151700	471344100	2985	2980	2985	2980	137
301	20240909	151600	470935655	2985	2985	2985	2985	1
302	20240909	151500	470932670	2970	2970	2970	2970	1
303	20240909	151400	470929700	2985	2985	2985	2975	3
304	20240909	151300	470920755	2965	2980	2990	2965	749
305	20240909	151200	468699755	2995	2995	2995	2995	0
306	20240909	151100	468699755	2995	2980	2995	2980	17
307	20240909	151000	468649055	2995	2995	2995	2995	0
308	20240909	150900	468649055	2995	2985	2995	2985	5
309	20240909	150800	468634110	2995	2985	2995	2985	20
310	20240909	150700	468574400	2995	2995	2995	2995	0
311	20240909	150600	468574400	2995	2995	2995	2995	0
312	20240909	150500	468574400	2995	2995	2995	2995	1010
313	20240909	150400	465549450	2995	2990	2995	2990	438
314	20240909	150300	464237685	2995	2995	2995	2995	0
315	20240909	150200	464237685	2995	2995	2995	2995	0
316	20240909	150100	464237685	2995	2995	2995	2995	0
317	20240909	150000	464237685	2995	2995	2995	2995	0
318	20240909	145900	464237685	2995	2995	2995	2995	0
319	20240909	145800	464237685	2995	2995	2995	2995	0
320	20240909	145700	464237685	2995	2995	2995	2995	0
321	20240909	145600	464237685	2995	2995	2995	2995	0
322	20240909	145500	464237685	2995	2995	2995	2995	0
323	20240909	145400	464237685	2995	2995	2995	2995	1
324	20240909	145300	464234690	2995	2995	2995	2995	0
325	20240909	145200	464234690	2995	2995	2995	2995	2
326	20240909	145100	464228700	2995	2995	2995	2995	2
327	20240909	145000	464222710	2995	2995	2995	2995	4
328	20240909	144900	464210730	2995	2995	2995	2995	1
329	20240909	144800	464207735	2995	2995	2995	2995	0
330	20240909	144700	464207735	2995	2995	2995	2995	1
331	20240909	144600	464204740	2990	3000	3000	2990	2
332	20240909	144500	464198750	3000	3000	3000	3000	1030
333	20240909	144400	461108750	2995	2995	2995	2995	0
334	20240909	144300	461108750	2995	2995	2995	2995	1
335	20240909	144200	461105755	3000	2990	3000	2990	2003
336	20240909	144100	455106770	2995	2995	2995	2995	0
337	20240909	144000	455106770	2995	2985	2995	2985	2
338	20240909	143900	455100790	2995	2995	2995	2995	0
339	20240909	143800	455100790	2995	2985	2995	2985	4
340	20240909	143700	455088840	2995	2990	2995	2990	1001
341	20240909	143600	452095845	2990	2990	2990	2990	1001
342	20240909	143500	449102855	2990	2990	2990	2990	0
343	20240909	143400	449102855	2990	2990	2990	2990	0
344	20240909	143300	449102855	2990	2985	2990	2985	300
345	20240909	143200	448206285	2990	2990	2990	2990	0
346	20240909	143100	448206285	2990	2990	2990	2990	90
347	20240909	143000	447937185	2990	2990	2990	2990	0
348	20240909	142900	447937185	2990	2990	2990	2990	1
349	20240909	142800	447934195	2990	2990	2990	2990	0
350	20240909	142700	447934195	2990	2975	2990	2975	2
351	20240909	142600	447928230	2995	2995	2995	2995	0
352	20240909	142500	447928230	2995	2995	2995	2995	0
353	20240909	142400	447928230	2995	2970	2995	2970	292
354	20240909	142300	447060785	2970	2950	2970	2950	73
355	20240909	142200	446845415	2970	2970	2970	2970	0
356	20240909	142100	446845415	2970	2970	2970	2970	1
357	20240909	142000	446842445	2955	2955	2955	2955	25
358	20240909	141900	446768570	2970	2970	2970	2970	0
359	20240909	141800	446768570	2970	2970	2970	2970	0
360	20240909	141700	446768570	2970	2970	2970	2970	0
361	20240909	141600	446768570	2970	2970	2970	2970	0
362	20240909	141500	446768570	2970	2970	2970	2970	1
363	20240909	141400	446765600	2955	2955	2955	2955	0
364	20240909	141300	446765600	2955	2965	2965	2955	78
365	20240909	141200	446535095	2975	2975	2975	2975	0
366	20240909	141100	446535095	2975	2975	2975	2975	18
367	20240909	141000	446481545	2980	2980	2980	2980	0
368	20240909	140900	446481545	2980	2980	2980	2980	0
369	20240909	140800	446481545	2980	2980	2980	2980	0
370	20240909	140700	446481545	2980	2980	2980	2980	0
371	20240909	140600	446481545	2980	2980	2980	2980	0
372	20240909	140500	446481545	2980	2980	2980	2980	0
373	20240909	140400	446481545	2980	2980	2980	2980	0
374	20240909	140300	446481545	2980	2980	2980	2980	0
375	20240909	140200	446481545	2980	2980	2980	2980	1
376	20240909	140100	446478565	2975	2975	2975	2975	0
377	20240909	140000	446478565	2975	2975	2975	2975	1
378	20240909	135900	446475590	2970	2970	2970	2970	1
379	20240909	135800	446472620	2970	2970	2970	2970	0
380	20240909	135700	446472620	2970	2975	2975	2970	502
381	20240909	135600	444981670	2980	2980	2980	2980	3
382	20240909	135500	444972730	2985	2985	2985	2985	0
383	20240909	135400	444972730	2985	2985	2985	2985	22
384	20240909	135300	444907060	2995	2980	2995	2980	350
385	20240909	135200	443863685	2975	2975	2975	2975	0
386	20240909	135100	443863685	2975	2975	2975	2975	408
387	20240909	135000	442649885	2980	2980	2980	2980	0
388	20240909	134900	442649885	2980	2970	2980	2970	401
389	20240909	134800	441458350	2965	2965	2965	2965	1
390	20240909	134700	441455385	2970	2955	2970	2955	837
391	20240909	134600	438981320	2955	2955	2955	2955	0
392	20240909	134500	438981320	2955	2945	2955	2945	800
393	20240909	134400	436623530	2940	2940	2940	2940	0
394	20240909	134300	436623530	2940	2940	2940	2940	0
395	20240909	134200	436623530	2940	2940	2940	2940	100
396	20240909	134100	436329530	2950	2950	2950	2950	0
397	20240909	134000	436329530	2950	2950	2950	2950	0
398	20240909	133900	436329530	2950	2950	2950	2950	0
399	20240909	133800	436329530	2950	2950	2950	2950	0
400	20240909	133700	436329530	2950	2945	2950	2945	501
401	20240909	133600	434854080	2945	2935	2945	2935	837
402	20240909	133500	432395720	2935	2935	2935	2935	170
403	20240909	133400	431896770	2935	2935	2935	2935	0
404	20240909	133300	431896770	2935	2935	2935	2935	0
405	20240909	133200	431896770	2935	2930	2935	2930	485
406	20240909	133100	430475690	2930	2930	2930	2930	135
407	20240909	133000	430080140	2930	2930	2930	2930	241
408	20240909	132900	429374010	2930	2930	2930	2930	0
409	20240909	132800	429374010	2930	2905	2930	2900	1460
410	20240909	132700	425126880	2930	2920	2930	2890	1225
411	20240909	132600	421562465	2935	2935	2935	2935	0
412	20240909	132500	421562465	2935	2935	2935	2935	0
413	20240909	132400	421562465	2935	2930	2935	2930	220
414	20240909	132300	420917855	2925	2925	2925	2925	24
415	20240909	132200	420847655	2930	2930	2930	2930	0
416	20240909	132100	420847655	2930	2930	2930	2930	0
417	20240909	132000	420847655	2930	2930	2930	2930	0
418	20240909	131900	420847655	2930	2930	2930	2930	0
419	20240909	131800	420847655	2930	2930	2930	2930	1
420	20240909	131700	420844725	2930	2930	2930	2930	1
421	20240909	131600	420841795	2935	2935	2935	2935	0
422	20240909	131500	420841795	2935	2935	2935	2935	0
423	20240909	131400	420841795	2935	2935	2935	2935	0
424	20240909	131300	420841795	2935	2935	2935	2935	0
425	20240909	131200	420841795	2935	2935	2935	2935	0
426	20240909	131100	420841795	2935	2935	2935	2935	0
427	20240909	131000	420841795	2935	2935	2935	2935	0
428	20240909	130900	420841795	2935	2935	2935	2935	5
429	20240909	130800	420827120	2935	2930	2935	2930	80
430	20240909	130700	420592705	2920	2920	2920	2920	400
431	20240909	130600	419424705	2930	2930	2930	2930	3
432	20240909	130500	419415915	2930	2930	2930	2930	0
433	20240909	130400	419415915	2930	2930	2930	2930	0
434	20240909	130300	419415915	2930	2930	2930	2930	0
435	20240909	130200	419415915	2930	2930	2930	2930	0
436	20240909	130100	419415915	2930	2930	2930	2930	0
437	20240909	130000	419415915	2930	2930	2930	2930	0
438	20240909	125900	419415915	2930	2930	2930	2930	0
439	20240909	125800	419415915	2930	2930	2930	2930	1
440	20240909	125700	419412985	2920	2920	2920	2920	3587
441	20240909	125600	408938945	2920	2920	2920	2920	11
442	20240909	125500	408906825	2900	2900	2900	2900	0
443	20240909	125400	408906825	2900	2900	2900	2900	0
444	20240909	125300	408906825	2900	2900	2900	2900	0
445	20240909	125200	408906825	2900	2910	2910	2890	10010
446	20240909	125100	379875305	2920	2930	2930	2920	11
447	20240909	125000	379843175	2920	2920	2920	2920	0
448	20240909	124900	379843175	2920	2920	2920	2920	500
449	20240909	124800	378383175	2920	2920	2920	2920	500
450	20240909	124700	376923175	2930	2930	2930	2930	5
451	20240909	124600	376908525	2930	2930	2930	2930	1
452	20240909	124500	376905595	2935	2935	2935	2935	0
453	20240909	124400	376905595	2935	2935	2935	2935	0
454	20240909	124300	376905595	2935	2935	2935	2935	0
455	20240909	124200	376905595	2935	2935	2935	2935	0
456	20240909	124100	376905595	2935	2935	2935	2935	0
457	20240909	124000	376905595	2935	2935	2935	2935	0
458	20240909	123900	376905595	2935	2935	2935	2935	0
459	20240909	123800	376905595	2935	2915	2935	2915	850
460	20240909	123700	374421105	2915	2915	2915	2915	0
461	20240909	123600	374421105	2915	2915	2915	2915	0
462	20240909	123500	374421105	2915	2915	2915	2915	0
463	20240909	123400	374421105	2915	2915	2915	2915	0
464	20240909	123300	374421105	2915	2915	2915	2915	0
465	20240909	123200	374421105	2915	2915	2915	2915	0
466	20240909	123100	374421105	2915	2915	2915	2915	0
467	20240909	123000	374421105	2915	2915	2915	2915	0
468	20240909	122900	374421105	2915	2915	2915	2915	0
469	20240909	122800	374421105	2915	2915	2915	2915	67
470	20240909	122700	374225800	2930	2930	2930	2930	0
471	20240909	122600	374225800	2930	2930	2930	2930	0
472	20240909	122500	374225800	2930	2930	2930	2930	71
473	20240909	122400	374017770	2940	2940	2940	2940	0
474	20240909	122300	374017770	2940	2940	2940	2940	0
475	20240909	122200	374017770	2940	2940	2940	2940	0
476	20240909	122100	374017770	2940	2940	2940	2940	0
477	20240909	122000	374017770	2940	2940	2940	2940	0
478	20240909	121900	374017770	2940	2940	2940	2940	0
479	20240909	121800	374017770	2940	2940	2940	2940	0
480	20240909	121700	374017770	2940	2940	2940	2940	0
481	20240909	121600	374017770	2940	2940	2940	2940	0
482	20240909	121500	374017770	2940	2940	2940	2940	0
483	20240909	121400	374017770	2940	2940	2940	2940	0
484	20240909	121300	374017770	2940	2940	2940	2940	0
485	20240909	121200	374017770	2940	2940	2940	2940	0
486	20240909	121100	374017770	2940	2940	2940	2940	0
487	20240909	121000	374017770	2940	2940	2940	2940	0
488	20240909	120900	374017770	2940	2940	2940	2940	0
489	20240909	120800	374017770	2940	2940	2940	2940	0
490	20240909	120700	374017770	2940	2940	2940	2940	0
491	20240909	120600	374017770	2940	2940	2940	2940	0
492	20240909	120500	374017770	2940	2940	2940	2940	20
493	20240909	120400	373958970	2940	2940	2940	2940	0
494	20240909	120300	373958970	2940	2935	2940	2935	2
495	20240909	120200	373953095	2920	2920	2920	2920	0
496	20240909	120100	373953095	2920	2920	2920	2920	500
497	20240909	120000	372493095	2945	2935	2945	2935	3
498	20240909	115900	372484280	2950	2925	2950	2925	200
499	20240909	115800	371897915	2925	2925	2925	2925	4210
500	20240909	115700	359583665	2925	2925	2925	2925	0
501	20240909	115600	359583665	2925	2920	2925	2915	11
502	20240909	115500	359551565	2915	2915	2915	2915	0
503	20240909	115400	359551565	2915	2915	2915	2915	278
504	20240909	115300	358741195	2925	2925	2925	2925	0
505	20240909	115200	358741195	2925	2920	2925	2920	50
506	20240909	115100	358595035	2925	2925	2925	2925	0
507	20240909	115000	358595035	2925	2925	2925	2925	0
508	20240909	114900	358595035	2925	2925	2925	2925	0
509	20240909	114800	358595035	2925	2925	2925	2925	0
510	20240909	114700	358595035	2925	2920	2925	2920	500
511	20240909	114600	357134810	2920	2920	2920	2920	0
512	20240909	114500	357134810	2920	2920	2920	2920	0
513	20240909	114400	357134810	2920	2920	2920	2920	0
514	20240909	114300	357134810	2920	2920	2920	2920	0
515	20240909	114200	357134810	2920	2920	2920	2920	0
516	20240909	114100	357134810	2920	2915	2925	2915	1220
517	20240909	114000	353572340	2885	2890	2890	2885	997
518	20240909	113900	350695985	2925	2900	2925	2900	1300
519	20240909	113800	346921840	2900	2900	2900	2900	0
520	20240909	113700	346921840	2900	2900	2900	2900	0
521	20240909	113600	346921840	2900	2900	2900	2900	0
522	20240909	113500	346921840	2900	2875	2900	2875	6843
523	20240909	113400	327180440	2875	2875	2875	2875	9207
524	20240909	113300	300710315	2870	2870	2870	2870	0
525	20240909	113200	300710315	2870	2890	2890	2870	13188
526	20240909	113100	262828485	2900	2900	2900	2900	3
527	20240909	113000	262819785	2905	2905	2905	2905	0
528	20240909	112900	262819785	2905	2905	2905	2905	0
529	20240909	112800	262819785	2905	2905	2905	2905	0
530	20240909	112700	262819785	2905	2905	2905	2905	600
531	20240909	112600	261076785	2900	2900	2900	2900	0
532	20240909	112500	261076785	2900	2900	2900	2900	400
533	20240909	112400	259916785	2910	2895	2915	2895	4173
534	20240909	112300	247770270	2890	2880	2890	2880	6306
535	20240909	112200	229577825	2870	2870	2870	2870	0
536	20240909	112100	229577825	2870	2870	2870	2870	0
537	20240909	112000	229577825	2870	2870	2870	2870	4
538	20240909	111900	229566345	2875	2875	2875	2875	0
539	20240909	111800	229566345	2875	2875	2875	2875	0
540	20240909	111700	229566345	2875	2875	2875	2875	0
541	20240909	111600	229566345	2875	2875	2875	2875	0
542	20240909	111500	229566345	2875	2875	2875	2875	78
543	20240909	111400	229342095	2870	2870	2870	2870	1228
544	20240909	111300	225817735	2870	2870	2870	2870	1644
545	20240909	111200	221099455	2870	2870	2870	2870	0
546	20240909	111100	221099455	2870	2870	2870	2870	0
547	20240909	111000	221099455	2870	2870	2870	2870	0
548	20240909	110900	221099455	2870	2870	2870	2870	0
549	20240909	110800	221099455	2870	2870	2870	2870	0
550	20240909	110700	221099455	2870	2870	2870	2870	0
551	20240909	110600	221099455	2870	2870	2870	2870	0
552	20240909	110500	221099455	2870	2870	2870	2870	0
553	20240909	110400	221099455	2870	2870	2870	2870	0
554	20240909	110300	221099455	2870	2870	2870	2870	0
555	20240909	110200	221099455	2870	2865	2870	2865	300
556	20240909	110100	220239030	2870	2870	2870	2870	0
557	20240909	110000	220239030	2870	2870	2870	2870	1
558	20240909	105900	220236160	2850	2850	2850	2850	196
559	20240909	105800	219677560	2865	2850	2865	2845	584
560	20240909	105700	218013150	2865	2865	2865	2865	0
561	20240909	105600	218013150	2865	2865	2865	2865	0
562	20240909	105500	218013150	2865	2865	2865	2865	0
563	20240909	105400	218013150	2865	2865	2865	2865	0
564	20240909	105300	218013150	2865	2865	2865	2865	0
565	20240909	105200	218013150	2865	2865	2865	2865	0
566	20240909	105100	218013150	2865	2865	2865	2865	70
567	20240909	105000	217812600	2865	2865	2865	2865	0
568	20240909	104900	217812600	2865	2865	2865	2865	0
569	20240909	104800	217812600	2865	2860	2865	2860	4
570	20240909	104700	217801145	2850	2850	2850	2850	1217
571	20240909	104600	214332695	2830	2830	2830	2830	0
572	20240909	104500	214332695	2830	2830	2830	2830	0
573	20240909	104400	214332695	2830	2830	2830	2830	0
574	20240909	104300	214332695	2830	2845	2845	2830	1767
575	20240909	104200	209318545	2840	2840	2840	2840	0
576	20240909	104100	209318545	2840	2840	2840	2840	0
577	20240909	104000	209318545	2840	2840	2840	2840	0
578	20240909	103900	209318545	2840	2845	2845	2840	150
579	20240909	103800	208892225	2845	2850	2870	2845	414
580	20240909	103700	207713035	2850	2850	2850	2850	27
581	20240909	103600	207636085	2875	2850	2875	2845	102
582	20240909	103500	207345365	2885	2885	2885	2885	0
583	20240909	103400	207345365	2885	2885	2885	2885	0
584	20240909	103300	207345365	2885	2880	2885	2880	2
585	20240909	103200	207339600	2870	2870	2870	2870	200
586	20240909	103100	206765600	2870	2870	2870	2870	0
587	20240909	103000	206765600	2870	2870	2870	2870	1
588	20240909	102900	206762730	2850	2850	2850	2850	3981
589	20240909	102800	195416880	2850	2850	2850	2850	700
590	20240909	102700	193421880	2875	2875	2875	2875	0
591	20240909	102600	193421880	2875	2875	2875	2875	1403
592	20240909	102500	189388255	2885	2885	2885	2885	0
593	20240909	102400	189388255	2885	2885	2885	2885	0
594	20240909	102300	189388255	2885	2885	2885	2885	0
595	20240909	102200	189388255	2885	2885	2885	2885	0
596	20240909	102100	189388255	2885	2885	2885	2885	0
597	20240909	102000	189388255	2885	2885	2885	2885	0
598	20240909	101900	189388255	2885	2860	2885	2850	1458
599	20240909	101800	185209460	2850	2855	2855	2850	7194
600	20240909	101700	164686845	2855	2860	2860	2850	7129
601	20240909	101600	144334815	2855	2855	2855	2855	300
602	20240909	101500	143478315	2855	2855	2855	2855	0
603	20240909	101400	143478315	2855	2855	2855	2855	0
604	20240909	101300	143478315	2855	2865	2865	2855	3898
605	20240909	101200	132342415	2885	2885	2885	2885	0
606	20240909	101100	132342415	2885	2885	2885	2885	0
607	20240909	101000	132342415	2885	2885	2885	2885	0
608	20240909	100900	132342415	2885	2885	2885	2885	0
609	20240909	100800	132342415	2885	2885	2885	2885	2
610	20240909	100700	132336645	2885	2885	2885	2885	0
611	20240909	100600	132336645	2885	2885	2885	2885	0
612	20240909	100500	132336645	2885	2885	2885	2880	164
613	20240909	100400	131863510	2885	2885	2885	2885	105
614	20240909	100300	131560585	2885	2865	2885	2865	120
615	20240909	100200	131216540	2855	2855	2855	2855	18
616	20240909	100100	131165150	2855	2855	2855	2855	1487
617	20240909	100000	126919765	2855	2860	2860	2855	997
618	20240909	095900	124073300	2855	2855	2855	2855	0
619	20240909	095800	124073300	2855	2870	2870	2850	17774
620	20240909	095700	73329015	2895	2875	2895	2875	2
621	20240909	095600	73323245	2875	2880	2880	2875	1436
622	20240909	095500	69187620	2880	2880	2880	2880	0
623	20240909	095400	69187620	2880	2880	2880	2880	0
624	20240909	095300	69187620	2880	2900	2900	2880	8
625	20240909	095200	69164480	2900	2885	2900	2880	32
626	20240909	095100	69072150	2890	2890	2890	2890	78
627	20240909	095000	68846730	2895	2895	2895	2895	0
628	20240909	094900	68846730	2895	2900	2900	2895	1043
629	20240909	094800	65822055	2900	2900	2900	2900	0
630	20240909	094700	65822055	2900	2900	2900	2900	100
631	20240909	094600	65532055	2915	2915	2915	2915	0
632	20240909	094500	65532055	2915	2910	2915	2910	52
633	20240909	094400	65380685	2890	2910	2910	2890	51
634	20240909	094300	65233275	2910	2910	2910	2910	0
635	20240909	094200	65233275	2910	2910	2910	2910	2
636	20240909	094100	65227455	2905	2900	2905	2900	9
637	20240909	094000	65201320	2910	2910	2910	2910	5
638	20240909	093900	65186770	2915	2915	2915	2915	0
639	20240909	093800	65186770	2915	2880	2915	2880	16
640	20240909	093700	65140325	2880	2895	2895	2850	1578
641	20240909	093600	60608195	2895	2895	2895	2895	703
642	20240909	093500	58573010	2910	2910	2910	2910	0
643	20240909	093400	58573010	2910	2910	2910	2910	10
644	20240909	093300	58543910	2915	2915	2915	2915	0
645	20240909	093200	58543910	2915	2905	2915	2905	2
646	20240909	093100	58538090	2910	2910	2910	2910	0
647	20240909	093000	58538090	2910	2910	2910	2910	0
648	20240909	092900	58538090	2910	2910	2910	2910	0
649	20240909	092800	58538090	2910	2910	2910	2910	570
650	20240909	092700	56879390	2910	2910	2910	2910	0
651	20240909	092600	56879390	2910	2910	2910	2910	10
652	20240909	092500	56850290	2910	2910	2910	2910	0
653	20240909	092400	56850290	2910	2910	2910	2910	0
654	20240909	092300	56850290	2910	2910	2910	2910	0
655	20240909	092200	56850290	2910	2910	2910	2910	0
656	20240909	092100	56850290	2910	2890	2910	2875	3353
657	20240909	092000	47190730	2880	2890	2890	2880	2003
658	20240909	091900	41420990	2885	2890	2890	2885	40
659	20240909	091800	41305480	2890	2895	2895	2890	5100
660	20240909	091700	26565980	2910	2910	2910	2910	4
661	20240909	091600	26554340	2910	2910	2910	2910	0
662	20240909	091500	26554340	2910	2910	2910	2910	0
663	20240909	091400	26554340	2910	2910	2910	2910	3
664	20240909	091300	26545610	2910	2910	2910	2910	5
665	20240909	091200	26531060	2910	2910	2910	2910	120
666	20240909	091100	26181860	2905	2905	2905	2905	405
667	20240909	091000	25005335	2915	2915	2915	2915	0
668	20240909	090900	25005335	2915	2915	2915	2915	0
669	20240909	090800	25005335	2915	2915	2915	2915	2
670	20240909	090700	24999505	2925	2895	2925	2895	20
671	20240909	090600	24941225	2895	2895	2895	2895	30
672	20240909	090500	24854375	2890	2890	2890	2890	61
673	20240909	090400	24678085	2890	2915	2915	2890	8361
674	20240909	090300	431900	2920	2920	2920	2920	14
675	20240909	090200	391020	2940	2940	2940	2940	0
676	20240909	090100	391020	2940	2940	2940	2940	25
677	20240909	090000	317520	2940	2940	2940	2940	108