KissMeData/128820/min/candle-20240902.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240902	201500	413641815	3570	3570	3570	3570	1572
3	20240902	201400	413641815	3570	3570	3570	3570	0
4	20240902	201300	413641815	3570	3570	3570	3570	0
5	20240902	201200	413641815	3570	3570	3570	3570	0
6	20240902	201100	413641815	3570	3570	3570	3570	0
7	20240902	201000	413641815	3570	3570	3570	3570	0
8	20240902	200900	413641815	3570	3570	3570	3570	0
9	20240902	200800	413641815	3570	3570	3570	3570	0
10	20240902	200700	413641815	3570	3570	3570	3570	0
11	20240902	200600	413641815	3570	3570	3570	3570	0
12	20240902	200500	413641815	3570	3570	3570	3570	0
13	20240902	200400	413641815	3570	3570	3570	3570	0
14	20240902	200300	413641815	3570	3570	3570	3570	0
15	20240902	200200	413641815	3570	3570	3570	3570	0
16	20240902	200100	413641815	3570	3570	3570	3570	0
17	20240902	200000	413641815	3570	3570	3570	3570	0
18	20240902	195900	413641815	3570	3570	3570	3570	0
19	20240902	195800	413641815	3570	3570	3570	3570	0
20	20240902	195700	413641815	3570	3570	3570	3570	0
21	20240902	195600	413641815	3570	3570	3570	3570	0
22	20240902	195500	413641815	3570	3570	3570	3570	0
23	20240902	195400	413641815	3570	3570	3570	3570	0
24	20240902	195300	413641815	3570	3570	3570	3570	0
25	20240902	195200	413641815	3570	3570	3570	3570	0
26	20240902	195100	413641815	3570	3570	3570	3570	0
27	20240902	195000	413641815	3570	3570	3570	3570	0
28	20240902	194900	413641815	3570	3570	3570	3570	0
29	20240902	194800	413641815	3570	3570	3570	3570	0
30	20240902	194700	413641815	3570	3570	3570	3570	0
31	20240902	194600	413641815	3570	3570	3570	3570	0
32	20240902	194500	413641815	3570	3570	3570	3570	1572
33	20240902	194400	413641815	3570	3570	3570	3570	0
34	20240902	194300	413641815	3570	3570	3570	3570	0
35	20240902	194200	413641815	3570	3570	3570	3570	0
36	20240902	194100	413641815	3570	3570	3570	3570	0
37	20240902	194000	413641815	3570	3570	3570	3570	0
38	20240902	193900	413641815	3570	3570	3570	3570	0
39	20240902	193800	413641815	3570	3570	3570	3570	0
40	20240902	193700	413641815	3570	3570	3570	3570	0
41	20240902	193600	413641815	3570	3570	3570	3570	0
42	20240902	193500	413641815	3570	3570	3570	3570	0
43	20240902	193400	413641815	3570	3570	3570	3570	0
44	20240902	193300	413641815	3570	3570	3570	3570	0
45	20240902	193200	413641815	3570	3570	3570	3570	0
46	20240902	193100	413641815	3570	3570	3570	3570	0
47	20240902	193000	413641815	3570	3570	3570	3570	0
48	20240902	192900	413641815	3570	3570	3570	3570	0
49	20240902	192800	413641815	3570	3570	3570	3570	0
50	20240902	192700	413641815	3570	3570	3570	3570	0
51	20240902	192600	413641815	3570	3570	3570	3570	0
52	20240902	192500	413641815	3570	3570	3570	3570	0
53	20240902	192400	413641815	3570	3570	3570	3570	0
54	20240902	192300	413641815	3570	3570	3570	3570	0
55	20240902	192200	413641815	3570	3570	3570	3570	0
56	20240902	192100	413641815	3570	3570	3570	3570	0
57	20240902	192000	413641815	3570	3570	3570	3570	0
58	20240902	191900	413641815	3570	3570	3570	3570	0
59	20240902	191800	413641815	3570	3570	3570	3570	0
60	20240902	191700	413641815	3570	3570	3570	3570	0
61	20240902	191600	413641815	3570	3570	3570	3570	0
62	20240902	191500	413641815	3570	3570	3570	3570	1572
63	20240902	191400	413641815	3570	3570	3570	3570	0
64	20240902	191300	413641815	3570	3570	3570	3570	0
65	20240902	191200	413641815	3570	3570	3570	3570	0
66	20240902	191100	413641815	3570	3570	3570	3570	0
67	20240902	191000	413641815	3570	3570	3570	3570	0
68	20240902	190900	413641815	3570	3570	3570	3570	0
69	20240902	190800	413641815	3570	3570	3570	3570	0
70	20240902	190700	413641815	3570	3570	3570	3570	0
71	20240902	190600	413641815	3570	3570	3570	3570	0
72	20240902	190500	413641815	3570	3570	3570	3570	0
73	20240902	190400	413641815	3570	3570	3570	3570	0
74	20240902	190300	413641815	3570	3570	3570	3570	0
75	20240902	190200	413641815	3570	3570	3570	3570	0
76	20240902	190100	413641815	3570	3570	3570	3570	0
77	20240902	190000	413641815	3570	3570	3570	3570	0
78	20240902	185900	413641815	3570	3570	3570	3570	0
79	20240902	185800	413641815	3570	3570	3570	3570	0
80	20240902	185700	413641815	3570	3570	3570	3570	0
81	20240902	185600	413641815	3570	3570	3570	3570	0
82	20240902	185500	413641815	3570	3570	3570	3570	0
83	20240902	185400	413641815	3570	3570	3570	3570	0
84	20240902	185300	413641815	3570	3570	3570	3570	0
85	20240902	185200	413641815	3570	3570	3570	3570	0
86	20240902	185100	413641815	3570	3570	3570	3570	0
87	20240902	185000	413641815	3570	3570	3570	3570	0
88	20240902	184900	413641815	3570	3570	3570	3570	0
89	20240902	184800	413641815	3570	3570	3570	3570	0
90	20240902	184700	413641815	3570	3570	3570	3570	0
91	20240902	184600	413641815	3570	3570	3570	3570	0
92	20240902	184500	413641815	3570	3570	3570	3570	1572
93	20240902	184400	413641815	3570	3570	3570	3570	0
94	20240902	184300	413641815	3570	3570	3570	3570	0
95	20240902	184200	413641815	3570	3570	3570	3570	0
96	20240902	184100	413641815	3570	3570	3570	3570	0
97	20240902	184000	413641815	3570	3570	3570	3570	0
98	20240902	183900	413641815	3570	3570	3570	3570	0
99	20240902	183800	413641815	3570	3570	3570	3570	0
100	20240902	183700	413641815	3570	3570	3570	3570	0
101	20240902	183600	413641815	3570	3570	3570	3570	0
102	20240902	183500	413641815	3570	3570	3570	3570	0
103	20240902	183400	413641815	3570	3570	3570	3570	0
104	20240902	183300	413641815	3570	3570	3570	3570	0
105	20240902	183200	413641815	3570	3570	3570	3570	0
106	20240902	183100	413641815	3570	3570	3570	3570	0
107	20240902	183000	413641815	3570	3570	3570	3570	0
108	20240902	182900	413641815	3570	3570	3570	3570	0
109	20240902	182800	413641815	3570	3570	3570	3570	0
110	20240902	182700	413641815	3570	3570	3570	3570	0
111	20240902	182600	413641815	3570	3570	3570	3570	0
112	20240902	182500	413641815	3570	3570	3570	3570	0
113	20240902	182400	413641815	3570	3570	3570	3570	0
114	20240902	182300	413641815	3570	3570	3570	3570	0
115	20240902	182200	413641815	3570	3570	3570	3570	0
116	20240902	182100	413641815	3570	3570	3570	3570	0
117	20240902	182000	413641815	3570	3570	3570	3570	0
118	20240902	181900	413641815	3570	3570	3570	3570	0
119	20240902	181800	413641815	3570	3570	3570	3570	0
120	20240902	181700	413641815	3570	3570	3570	3570	0
121	20240902	181600	413641815	3570	3570	3570	3570	0
122	20240902	181500	413641815	3570	3570	3570	3570	1572
123	20240902	181400	413641815	3570	3570	3570	3570	0
124	20240902	181300	413641815	3570	3570	3570	3570	0
125	20240902	181200	413641815	3570	3570	3570	3570	0
126	20240902	181100	413641815	3570	3570	3570	3570	0
127	20240902	181000	413641815	3570	3570	3570	3570	0
128	20240902	180900	413641815	3570	3570	3570	3570	0
129	20240902	180800	413641815	3570	3570	3570	3570	0
130	20240902	180700	413641815	3570	3570	3570	3570	0
131	20240902	180600	413641815	3570	3570	3570	3570	0
132	20240902	180500	413641815	3570	3570	3570	3570	0
133	20240902	180400	413641815	3570	3570	3570	3570	0
134	20240902	180300	413641815	3570	3570	3570	3570	0
135	20240902	180200	413641815	3570	3570	3570	3570	0
136	20240902	180100	413641815	3570	3570	3570	3570	0
137	20240902	180000	413641815	3570	3570	3570	3570	0
138	20240902	175900	413641815	3570	3570	3570	3570	0
139	20240902	175800	413641815	3570	3570	3570	3570	0
140	20240902	175700	413641815	3570	3570	3570	3570	0
141	20240902	175600	413641815	3570	3570	3570	3570	0
142	20240902	175500	413641815	3570	3570	3570	3570	0
143	20240902	175400	413641815	3570	3570	3570	3570	0
144	20240902	175300	413641815	3570	3570	3570	3570	0
145	20240902	175200	413641815	3570	3570	3570	3570	0
146	20240902	175100	413641815	3570	3570	3570	3570	0
147	20240902	175000	413641815	3570	3570	3570	3570	0
148	20240902	174900	413641815	3570	3570	3570	3570	0
149	20240902	174800	413641815	3570	3570	3570	3570	0
150	20240902	174700	413641815	3570	3570	3570	3570	0
151	20240902	174600	413641815	3570	3570	3570	3570	0
152	20240902	174500	413641815	3570	3570	3570	3570	1572
153	20240902	174400	413641815	3570	3570	3570	3570	0
154	20240902	174300	413641815	3570	3570	3570	3570	0
155	20240902	174200	413641815	3570	3570	3570	3570	0
156	20240902	174100	413641815	3570	3570	3570	3570	0
157	20240902	174000	413641815	3570	3570	3570	3570	0
158	20240902	173900	413641815	3570	3570	3570	3570	0
159	20240902	173800	413641815	3570	3570	3570	3570	0
160	20240902	173700	413641815	3570	3570	3570	3570	0
161	20240902	173600	413641815	3570	3570	3570	3570	0
162	20240902	173500	413641815	3570	3570	3570	3570	0
163	20240902	173400	413641815	3570	3570	3570	3570	0
164	20240902	173300	413641815	3570	3570	3570	3570	0
165	20240902	173200	413641815	3570	3570	3570	3570	0
166	20240902	173100	413641815	3570	3570	3570	3570	0
167	20240902	173000	413641815	3570	3570	3570	3570	0
168	20240902	172900	413641815	3570	3570	3570	3570	0
169	20240902	172800	413641815	3570	3570	3570	3570	0
170	20240902	172700	413641815	3570	3570	3570	3570	0
171	20240902	172600	413641815	3570	3570	3570	3570	0
172	20240902	172500	413641815	3570	3570	3570	3570	0
173	20240902	172400	413641815	3570	3570	3570	3570	0
174	20240902	172300	413641815	3570	3570	3570	3570	0
175	20240902	172200	413641815	3570	3570	3570	3570	0
176	20240902	172100	413641815	3570	3570	3570	3570	0
177	20240902	172000	413641815	3570	3570	3570	3570	0
178	20240902	171900	413641815	3570	3570	3570	3570	0
179	20240902	171800	413641815	3570	3570	3570	3570	0
180	20240902	171700	413641815	3570	3570	3570	3570	0
181	20240902	171600	413641815	3570	3570	3570	3570	0
182	20240902	171500	413641815	3570	3570	3570	3570	1572
183	20240902	171400	413641815	3570	3570	3570	3570	0
184	20240902	171300	413641815	3570	3570	3570	3570	0
185	20240902	171200	413641815	3570	3570	3570	3570	0
186	20240902	171100	413641815	3570	3570	3570	3570	0
187	20240902	171000	413641815	3570	3570	3570	3570	0
188	20240902	170900	413641815	3570	3570	3570	3570	0
189	20240902	170800	413641815	3570	3570	3570	3570	0
190	20240902	170700	413641815	3570	3570	3570	3570	0
191	20240902	170600	413641815	3570	3570	3570	3570	0
192	20240902	170500	413641815	3570	3570	3570	3570	0
193	20240902	170400	413641815	3570	3570	3570	3570	0
194	20240902	170300	413641815	3570	3570	3570	3570	0
195	20240902	170200	413641815	3570	3570	3570	3570	0
196	20240902	170100	413641815	3570	3570	3570	3570	0
197	20240902	170000	413641815	3570	3570	3570	3570	0
198	20240902	165900	413641815	3570	3570	3570	3570	0
199	20240902	165800	413641815	3570	3570	3570	3570	0
200	20240902	165700	413641815	3570	3570	3570	3570	0
201	20240902	165600	413641815	3570	3570	3570	3570	0
202	20240902	165500	413641815	3570	3570	3570	3570	0
203	20240902	165400	413641815	3570	3570	3570	3570	0
204	20240902	165300	413641815	3570	3570	3570	3570	0
205	20240902	165200	413641815	3570	3570	3570	3570	0
206	20240902	165100	413641815	3570	3570	3570	3570	0
207	20240902	165000	413641815	3570	3570	3570	3570	0
208	20240902	164900	413641815	3570	3570	3570	3570	0
209	20240902	164800	413641815	3570	3570	3570	3570	0
210	20240902	164700	413641815	3570	3570	3570	3570	0
211	20240902	164600	413641815	3570	3570	3570	3570	0
212	20240902	164500	413641815	3570	3570	3570	3570	1572
213	20240902	164400	413641815	3570	3570	3570	3570	0
214	20240902	164300	413641815	3570	3570	3570	3570	0
215	20240902	164200	413641815	3570	3570	3570	3570	0
216	20240902	164100	413641815	3570	3570	3570	3570	0
217	20240902	164000	413641815	3570	3570	3570	3570	0
218	20240902	163900	413641815	3570	3570	3570	3570	0
219	20240902	163800	413641815	3570	3570	3570	3570	0
220	20240902	163700	413641815	3570	3570	3570	3570	0
221	20240902	163600	413641815	3570	3570	3570	3570	0
222	20240902	163500	413641815	3570	3570	3570	3570	0
223	20240902	163400	413641815	3570	3570	3570	3570	0
224	20240902	163300	413641815	3570	3570	3570	3570	0
225	20240902	163200	413641815	3570	3570	3570	3570	0
226	20240902	163100	413641815	3570	3570	3570	3570	0
227	20240902	163000	413641815	3570	3570	3570	3570	0
228	20240902	162900	413641815	3570	3570	3570	3570	0
229	20240902	162800	413641815	3570	3570	3570	3570	0
230	20240902	162700	413641815	3570	3570	3570	3570	0
231	20240902	162600	413641815	3570	3570	3570	3570	0
232	20240902	162500	413641815	3570	3570	3570	3570	0
233	20240902	162400	413641815	3570	3570	3570	3570	0
234	20240902	162300	413641815	3570	3570	3570	3570	0
235	20240902	162200	413641815	3570	3570	3570	3570	0
236	20240902	162100	413641815	3570	3570	3570	3570	0
237	20240902	162000	413641815	3570	3570	3570	3570	0
238	20240902	161900	413641815	3570	3570	3570	3570	0
239	20240902	161800	413641815	3570	3570	3570	3570	0
240	20240902	161700	413641815	3570	3570	3570	3570	0
241	20240902	161600	413641815	3570	3570	3570	3570	0
242	20240902	161500	413641815	3570	3570	3570	3570	1572
243	20240902	161400	413641815	3570	3570	3570	3570	0
244	20240902	161300	413641815	3570	3570	3570	3570	0
245	20240902	161200	413641815	3570	3570	3570	3570	0
246	20240902	161100	413641815	3570	3570	3570	3570	0
247	20240902	161000	413641815	3570	3570	3570	3570	0
248	20240902	160900	413641815	3570	3570	3570	3570	0
249	20240902	160800	413641815	3570	3570	3570	3570	0
250	20240902	160700	413641815	3570	3570	3570	3570	0
251	20240902	160600	413641815	3570	3570	3570	3570	0
252	20240902	160500	413641815	3570	3570	3570	3570	0
253	20240902	160400	413641815	3570	3570	3570	3570	0
254	20240902	160300	413641815	3570	3570	3570	3570	0
255	20240902	160200	413641815	3570	3570	3570	3570	0
256	20240902	160100	413641815	3570	3570	3570	3570	0
257	20240902	160000	413641815	3570	3570	3570	3570	0
258	20240902	155900	413641815	3570	3570	3570	3570	0
259	20240902	155800	413641815	3570	3570	3570	3570	0
260	20240902	155700	413641815	3570	3570	3570	3570	0
261	20240902	155600	413641815	3570	3570	3570	3570	0
262	20240902	155500	413641815	3570	3570	3570	3570	0
263	20240902	155400	413641815	3570	3570	3570	3570	0
264	20240902	155300	413641815	3570	3570	3570	3570	0
265	20240902	155200	413641815	3570	3570	3570	3570	0
266	20240902	155100	413641815	3570	3570	3570	3570	0
267	20240902	155000	413641815	3570	3570	3570	3570	0
268	20240902	154900	413641815	3570	3570	3570	3570	0
269	20240902	154800	413641815	3570	3570	3570	3570	0
270	20240902	154700	413641815	3570	3570	3570	3570	0
271	20240902	154600	413641815	3570	3570	3570	3570	0
272	20240902	154500	413641815	3570	3570	3570	3570	1572
273	20240902	154400	413641815	3570	3570	3570	3570	0
274	20240902	154300	413641815	3570	3570	3570	3570	0
275	20240902	154200	413641815	3570	3570	3570	3570	0
276	20240902	154100	413641815	3570	3570	3570	3570	0
277	20240902	154000	413641815	3570	3570	3570	3570	0
278	20240902	153900	413641815	3570	3570	3570	3570	0
279	20240902	153800	413641815	3570	3570	3570	3570	0
280	20240902	153700	413641815	3570	3570	3570	3570	0
281	20240902	153600	413641815	3570	3570	3570	3570	0
282	20240902	153500	413641815	3570	3570	3570	3570	0
283	20240902	153400	413641815	3570	3570	3570	3570	0
284	20240902	153300	413641815	3570	3570	3570	3570	0
285	20240902	153200	413641815	3570	3570	3570	3570	0
286	20240902	153100	413641815	3570	3570	3570	3570	0
287	20240902	153000	413641815	3570	3570	3570	3570	1572
288	20240902	152900	408029775	3575	3575	3575	3575	0
289	20240902	152800	408029775	3575	3575	3575	3575	0
290	20240902	152700	408029775	3575	3575	3575	3575	0
291	20240902	152600	408029775	3575	3575	3575	3575	0
292	20240902	152500	408029775	3575	3575	3575	3575	0
293	20240902	152400	408029775	3575	3575	3575	3575	0
294	20240902	152300	408029775	3575	3575	3575	3575	0
295	20240902	152200	408029775	3575	3575	3575	3575	0
296	20240902	152100	408029775	3575	3575	3575	3575	0
297	20240902	152000	408029775	3575	3575	3575	3575	0
298	20240902	151900	408029775	3575	3580	3580	3575	49
299	20240902	151800	407854390	3580	3580	3585	3575	58
300	20240902	151700	407646860	3580	3575	3580	3575	679
301	20240902	151600	405216380	3575	3575	3575	3575	47
302	20240902	151500	405048355	3585	3585	3585	3585	0
303	20240902	151400	405048355	3585	3580	3585	3580	534
304	20240902	151300	403136465	3575	3575	3575	3575	0
305	20240902	151200	403136465	3575	3575	3575	3575	0
306	20240902	151100	403136465	3575	3575	3575	3575	1
307	20240902	151000	403132890	3575	3580	3580	3575	1059
308	20240902	150900	399346670	3575	3575	3575	3575	0
309	20240902	150800	399346670	3575	3575	3575	3575	0
310	20240902	150700	399346670	3575	3575	3575	3575	280
311	20240902	150600	398345670	3590	3580	3590	3580	560
312	20240902	150500	396338070	3585	3585	3585	3585	0
313	20240902	150400	396338070	3585	3585	3585	3585	0
314	20240902	150300	396338070	3585	3585	3585	3585	0
315	20240902	150200	396338070	3585	3585	3585	3585	3
316	20240902	150100	396327315	3585	3585	3585	3585	0
317	20240902	150000	396327315	3585	3585	3585	3585	0
318	20240902	145900	396327315	3585	3585	3585	3585	54
319	20240902	145800	396133725	3585	3585	3585	3585	0
320	20240902	145700	396133725	3585	3585	3585	3585	5
321	20240902	145600	396115800	3590	3590	3590	3590	0
322	20240902	145500	396115800	3590	3590	3590	3590	0
323	20240902	145400	396115800	3590	3590	3590	3590	0
324	20240902	145300	396115800	3590	3590	3590	3590	3
325	20240902	145200	396105030	3585	3580	3585	3580	239
326	20240902	145100	395248305	3580	3580	3580	3580	0
327	20240902	145000	395248305	3580	3580	3580	3580	0
328	20240902	144900	395248305	3580	3580	3580	3580	5
329	20240902	144800	395230405	3580	3580	3580	3580	0
330	20240902	144700	395230405	3580	3575	3580	3575	256
331	20240902	144600	394315070	3580	3580	3580	3580	22
332	20240902	144500	394236310	3580	3580	3580	3580	0
333	20240902	144400	394236310	3580	3580	3580	3580	0
334	20240902	144300	394236310	3580	3580	3580	3580	0
335	20240902	144200	394236310	3580	3580	3580	3580	222
336	20240902	144100	393441550	3585	3585	3585	3585	0
337	20240902	144000	393441550	3585	3585	3585	3585	0
338	20240902	143900	393441550	3585	3585	3585	3585	0
339	20240902	143800	393441550	3585	3585	3585	3585	0
340	20240902	143700	393441550	3585	3585	3585	3585	0
341	20240902	143600	393441550	3585	3585	3585	3585	0
342	20240902	143500	393441550	3585	3585	3585	3585	0
343	20240902	143400	393441550	3585	3585	3585	3585	0
344	20240902	143300	393441550	3585	3585	3585	3585	0
345	20240902	143200	393441550	3585	3585	3585	3585	0
346	20240902	143100	393441550	3585	3585	3585	3585	0
347	20240902	143000	393441550	3585	3585	3585	3585	0
348	20240902	142900	393441550	3585	3585	3585	3585	0
349	20240902	142800	393441550	3585	3585	3585	3585	0
350	20240902	142700	393441550	3585	3585	3585	3585	277
351	20240902	142600	392448505	3585	3585	3585	3585	0
352	20240902	142500	392448505	3585	3585	3585	3585	0
353	20240902	142400	392448505	3585	3585	3585	3585	0
354	20240902	142300	392448505	3585	3585	3585	3585	0
355	20240902	142200	392448505	3585	3585	3585	3585	0
356	20240902	142100	392448505	3585	3585	3585	3585	0
357	20240902	142000	392448505	3585	3585	3585	3585	309
358	20240902	141900	391340740	3590	3590	3590	3590	187
359	20240902	141800	390669410	3595	3595	3595	3595	366
360	20240902	141700	389353640	3595	3595	3595	3595	0
361	20240902	141600	389353640	3595	3595	3595	3595	1
362	20240902	141500	389350045	3595	3595	3595	3595	8
363	20240902	141400	389321285	3600	3600	3600	3600	0
364	20240902	141300	389321285	3600	3600	3600	3600	0
365	20240902	141200	389321285	3600	3595	3600	3595	676
366	20240902	141100	386890335	3590	3590	3590	3590	0
367	20240902	141000	386890335	3590	3590	3590	3590	0
368	20240902	140900	386890335	3590	3590	3590	3590	96
369	20240902	140800	386545695	3595	3595	3595	3595	100
370	20240902	140700	386186195	3595	3595	3595	3595	433
371	20240902	140600	384629560	3595	3590	3595	3590	404
372	20240902	140500	383179195	3585	3585	3585	3585	3
373	20240902	140400	383168440	3585	3585	3585	3585	0
374	20240902	140300	383168440	3585	3585	3585	3585	52
375	20240902	140200	382982020	3585	3585	3585	3585	0
376	20240902	140100	382982020	3585	3585	3585	3585	0
377	20240902	140000	382982020	3585	3585	3585	3585	0
378	20240902	135900	382982020	3585	3585	3585	3585	1567
379	20240902	135800	377364325	3585	3585	3585	3585	0
380	20240902	135700	377364325	3585	3585	3585	3585	0
381	20240902	135600	377364325	3585	3585	3585	3585	1
382	20240902	135500	377360740	3575	3575	3575	3575	83
383	20240902	135400	377064015	3575	3575	3575	3575	0
384	20240902	135300	377064015	3575	3575	3575	3575	500
385	20240902	135200	375276515	3575	3575	3575	3575	0
386	20240902	135100	375276515	3575	3575	3575	3575	3075
387	20240902	135000	364283390	3575	3570	3575	3570	3174
388	20240902	134900	352937120	3575	3575	3575	3575	0
389	20240902	134800	352937120	3575	3575	3575	3575	0
390	20240902	134700	352937120	3575	3575	3575	3575	0
391	20240902	134600	352937120	3575	3575	3575	3575	0
392	20240902	134500	352937120	3575	3575	3575	3575	0
393	20240902	134400	352937120	3575	3575	3575	3575	2
394	20240902	134300	352929970	3570	3570	3570	3570	0
395	20240902	134200	352929970	3570	3570	3570	3570	0
396	20240902	134100	352929970	3570	3570	3570	3570	1010
397	20240902	134000	349324270	3560	3560	3560	3560	0
398	20240902	133900	349324270	3560	3560	3560	3560	0
399	20240902	133800	349324270	3560	3560	3560	3560	0
400	20240902	133700	349324270	3560	3560	3560	3560	0
401	20240902	133600	349324270	3560	3560	3560	3560	133
402	20240902	133500	348850790	3555	3555	3555	3555	0
403	20240902	133400	348850790	3555	3555	3555	3555	0
404	20240902	133300	348850790	3555	3555	3555	3555	0
405	20240902	133200	348850790	3555	3555	3555	3555	42
406	20240902	133100	348701480	3560	3560	3560	3560	0
407	20240902	133000	348701480	3560	3560	3560	3560	0
408	20240902	132900	348701480	3560	3560	3560	3560	0
409	20240902	132800	348701480	3560	3560	3560	3560	0
410	20240902	132700	348701480	3560	3560	3560	3560	58
411	20240902	132600	348495000	3565	3565	3565	3565	0
412	20240902	132500	348495000	3565	3565	3565	3565	18
413	20240902	132400	348430830	3570	3550	3570	3550	57
414	20240902	132300	348227445	3555	3565	3565	3555	6000
415	20240902	132200	326885750	3570	3570	3570	3570	10
416	20240902	132100	326850050	3570	3570	3570	3570	0
417	20240902	132000	326850050	3570	3570	3570	3570	10
418	20240902	131900	326814350	3570	3570	3570	3570	0
419	20240902	131800	326814350	3570	3570	3570	3570	0
420	20240902	131700	326814350	3570	3570	3570	3570	0
421	20240902	131600	326814350	3570	3570	3570	3570	0
422	20240902	131500	326814350	3570	3570	3570	3570	0
423	20240902	131400	326814350	3570	3570	3570	3570	0
424	20240902	131300	326814350	3570	3570	3570	3570	0
425	20240902	131200	326814350	3570	3565	3570	3565	8
426	20240902	131100	326785795	3570	3570	3570	3570	1
427	20240902	131000	326782225	3570	3570	3570	3570	2
428	20240902	130900	326775085	3570	3570	3570	3570	0
429	20240902	130800	326775085	3570	3570	3570	3570	0
430	20240902	130700	326775085	3570	3570	3570	3570	0
431	20240902	130600	326775085	3570	3570	3570	3570	0
432	20240902	130500	326775085	3570	3570	3570	3570	0
433	20240902	130400	326775085	3570	3570	3570	3570	0
434	20240902	130300	326775085	3570	3570	3570	3570	0
435	20240902	130200	326775085	3570	3570	3570	3570	0
436	20240902	130100	326775085	3570	3570	3570	3570	0
437	20240902	130000	326775085	3570	3570	3570	3570	100
438	20240902	125900	326418085	3570	3570	3570	3570	421
439	20240902	125800	324915115	3565	3565	3565	3565	80
440	20240902	125700	324629915	3570	3570	3570	3570	1
441	20240902	125600	324626345	3570	3570	3570	3570	3
442	20240902	125500	324615635	3570	3570	3570	3570	16
443	20240902	125400	324558515	3570	3570	3570	3565	52
444	20240902	125300	324373120	3565	3565	3565	3565	0
445	20240902	125200	324373120	3565	3565	3565	3565	0
446	20240902	125100	324373120	3565	3565	3565	3565	41
447	20240902	125000	324226955	3565	3565	3565	3565	0
448	20240902	124900	324226955	3565	3565	3565	3565	67
449	20240902	124800	323988100	3565	3565	3565	3565	0
450	20240902	124700	323988100	3565	3565	3565	3565	1
451	20240902	124600	323984535	3565	3565	3565	3565	0
452	20240902	124500	323984535	3565	3565	3565	3565	0
453	20240902	124400	323984535	3565	3565	3565	3565	0
454	20240902	124300	323984535	3565	3565	3565	3565	0
455	20240902	124200	323984535	3565	3565	3565	3565	78
456	20240902	124100	323706465	3565	3565	3565	3565	0
457	20240902	124000	323706465	3565	3565	3565	3565	197
458	20240902	123900	323004160	3565	3565	3565	3565	12
459	20240902	123800	322961380	3560	3560	3560	3560	2000
460	20240902	123700	315841380	3560	3560	3560	3560	0
461	20240902	123600	315841380	3560	3560	3560	3560	111
462	20240902	123500	315446220	3560	3560	3560	3560	0
463	20240902	123400	315446220	3560	3560	3560	3560	13
464	20240902	123300	315399940	3560	3560	3560	3560	401
465	20240902	123200	313972380	3560	3560	3560	3560	1585
466	20240902	123100	308329780	3560	3560	3560	3560	26
467	20240902	123000	308237220	3560	3560	3560	3560	3004
468	20240902	122900	297542980	3560	3560	3560	3560	0
469	20240902	122800	297542980	3560	3565	3565	3560	2323
470	20240902	122700	289265905	3570	3570	3570	3570	0
471	20240902	122600	289265905	3570	3570	3570	3570	380
472	20240902	122500	287909305	3575	3575	3575	3575	0
473	20240902	122400	287909305	3575	3575	3575	3575	0
474	20240902	122300	287909305	3575	3575	3575	3575	0
475	20240902	122200	287909305	3575	3575	3575	3575	0
476	20240902	122100	287909305	3575	3575	3575	3575	10
477	20240902	122000	287873555	3570	3570	3570	3570	0
478	20240902	121900	287873555	3570	3570	3570	3570	0
479	20240902	121800	287873555	3570	3570	3570	3570	0
480	20240902	121700	287873555	3570	3570	3575	3570	923
481	20240902	121600	284575445	3575	3575	3575	3575	50
482	20240902	121500	284396695	3570	3575	3580	3570	22
483	20240902	121400	284317970	3575	3575	3575	3575	12
484	20240902	121300	284275070	3580	3580	3580	3580	0
485	20240902	121200	284275070	3580	3580	3580	3580	0
486	20240902	121100	284275070	3580	3580	3580	3580	0
487	20240902	121000	284275070	3580	3580	3580	3580	490
488	20240902	120900	282520870	3580	3580	3580	3580	0
489	20240902	120800	282520870	3580	3580	3580	3580	0
490	20240902	120700	282520870	3580	3580	3580	3580	21
491	20240902	120600	282445690	3570	3570	3570	3570	0
492	20240902	120500	282445690	3570	3570	3570	3570	0
493	20240902	120400	282445690	3570	3570	3570	3570	0
494	20240902	120300	282445690	3570	3570	3570	3570	0
495	20240902	120200	282445690	3570	3570	3570	3570	0
496	20240902	120100	282445690	3570	3570	3570	3570	0
497	20240902	120000	282445690	3570	3570	3570	3570	0
498	20240902	115900	282445690	3570	3570	3570	3570	0
499	20240902	115800	282445690	3570	3570	3570	3570	0
500	20240902	115700	282445690	3570	3570	3570	3570	0
501	20240902	115600	282445690	3570	3570	3570	3570	0
502	20240902	115500	282445690	3570	3570	3570	3570	0
503	20240902	115400	282445690	3570	3570	3570	3570	200
504	20240902	115300	281731690	3570	3570	3570	3570	0
505	20240902	115200	281731690	3570	3570	3570	3570	0
506	20240902	115100	281731690	3570	3570	3570	3570	0
507	20240902	115000	281731690	3570	3570	3570	3570	0
508	20240902	114900	281731690	3570	3570	3570	3570	532
509	20240902	114800	279832450	3575	3575	3575	3575	0
510	20240902	114700	279832450	3575	3575	3575	3575	5
511	20240902	114600	279814575	3575	3575	3575	3575	0
512	20240902	114500	279814575	3575	3575	3575	3575	0
513	20240902	114400	279814575	3575	3575	3575	3575	0
514	20240902	114300	279814575	3575	3575	3575	3575	168
515	20240902	114200	279213975	3580	3580	3580	3580	0
516	20240902	114100	279213975	3580	3580	3580	3580	0
517	20240902	114000	279213975	3580	3580	3580	3580	0
518	20240902	113900	279213975	3580	3580	3580	3580	1
519	20240902	113800	279210395	3565	3565	3565	3565	0
520	20240902	113700	279210395	3565	3565	3565	3565	0
521	20240902	113600	279210395	3565	3565	3565	3565	0
522	20240902	113500	279210395	3565	3565	3565	3565	0
523	20240902	113400	279210395	3565	3565	3565	3565	0
524	20240902	113300	279210395	3565	3565	3565	3565	0
525	20240902	113200	279210395	3565	3565	3565	3565	0
526	20240902	113100	279210395	3565	3570	3590	3565	3624
527	20240902	113000	266231525	3570	3570	3570	3570	44
528	20240902	112900	266074445	3570	3570	3570	3570	1
529	20240902	112800	266070875	3570	3570	3570	3570	40
530	20240902	112700	265928075	3570	3570	3570	3570	0
531	20240902	112600	265928075	3570	3570	3570	3570	1
532	20240902	112500	265924505	3570	3570	3570	3570	6
533	20240902	112400	265903085	3570	3570	3570	3570	0
534	20240902	112300	265903085	3570	3570	3570	3570	0
535	20240902	112200	265903085	3570	3570	3570	3570	0
536	20240902	112100	265903085	3570	3570	3570	3570	0
537	20240902	112000	265903085	3570	3570	3570	3570	78
538	20240902	111900	265624625	3570	3570	3570	3570	0
539	20240902	111800	265624625	3570	3570	3570	3570	0
540	20240902	111700	265624625	3570	3570	3570	3570	1
541	20240902	111600	265621055	3575	3575	3575	3575	0
542	20240902	111500	265621055	3575	3575	3575	3575	0
543	20240902	111400	265621055	3575	3575	3575	3575	0
544	20240902	111300	265621055	3575	3575	3575	3575	1
545	20240902	111200	265617480	3560	3560	3560	3560	0
546	20240902	111100	265617480	3560	3560	3560	3560	0
547	20240902	111000	265617480	3560	3560	3560	3560	0
548	20240902	110900	265617480	3560	3560	3560	3560	165
549	20240902	110800	265030080	3560	3560	3560	3560	0
550	20240902	110700	265030080	3560	3560	3560	3560	0
551	20240902	110600	265030080	3560	3560	3560	3560	0
552	20240902	110500	265030080	3560	3560	3560	3560	0
553	20240902	110400	265030080	3560	3560	3560	3560	60
554	20240902	110300	264816480	3555	3555	3555	3555	0
555	20240902	110200	264816480	3555	3560	3560	3555	1000
556	20240902	110100	261260215	3560	3560	3560	3560	4153
557	20240902	110000	246475535	3560	3560	3560	3560	40
558	20240902	105900	246333135	3560	3565	3565	3560	1000
559	20240902	105800	242772625	3570	3570	3570	3570	31
560	20240902	105700	242661955	3565	3565	3565	3565	0
561	20240902	105600	242661955	3565	3565	3565	3565	0
562	20240902	105500	242661955	3565	3565	3565	3565	0
563	20240902	105400	242661955	3565	3565	3565	3565	0
564	20240902	105300	242661955	3565	3565	3565	3565	50
565	20240902	105200	242483705	3565	3565	3565	3565	0
566	20240902	105100	242483705	3565	3565	3565	3565	0
567	20240902	105000	242483705	3565	3565	3565	3565	0
568	20240902	104900	242483705	3565	3565	3565	3565	0
569	20240902	104800	242483705	3565	3560	3565	3560	152
570	20240902	104700	241942060	3555	3565	3565	3555	7110
571	20240902	104600	216639670	3570	3570	3570	3570	82
572	20240902	104500	216346930	3575	3575	3575	3575	40
573	20240902	104400	216203930	3570	3570	3570	3570	0
574	20240902	104300	216203930	3570	3570	3570	3570	0
575	20240902	104200	216203930	3570	3570	3570	3570	0
576	20240902	104100	216203930	3570	3570	3570	3570	0
577	20240902	104000	216203930	3570	3570	3570	3570	0
578	20240902	103900	216203930	3570	3565	3570	3565	393
579	20240902	103800	214802870	3565	3565	3565	3565	0
580	20240902	103700	214802870	3565	3565	3565	3565	0
581	20240902	103600	214802870	3565	3570	3570	3565	45
582	20240902	103500	214642235	3570	3570	3570	3570	200
583	20240902	103400	213928235	3570	3570	3570	3570	0
584	20240902	103300	213928235	3570	3570	3570	3570	5
585	20240902	103200	213910385	3570	3570	3570	3570	7
586	20240902	103100	213885395	3565	3565	3565	3565	0
587	20240902	103000	213885395	3565	3565	3565	3565	1400
588	20240902	102900	208894395	3570	3575	3575	3570	142
589	20240902	102800	208387260	3570	3570	3570	3570	1
590	20240902	102700	208383690	3570	3570	3570	3570	1
591	20240902	102600	208380120	3565	3565	3565	3565	0
592	20240902	102500	208380120	3565	3565	3565	3565	0
593	20240902	102400	208380120	3565	3565	3565	3565	701
594	20240902	102300	205881055	3565	3565	3565	3565	2
595	20240902	102200	205873925	3565	3565	3565	3565	0
596	20240902	102100	205873925	3565	3565	3565	3565	0
597	20240902	102000	205873925	3565	3565	3565	3565	0
598	20240902	101900	205873925	3565	3565	3565	3565	2
599	20240902	101800	205866795	3565	3565	3565	3565	295
600	20240902	101700	204815120	3575	3575	3575	3575	0
601	20240902	101600	204815120	3575	3570	3575	3570	146
602	20240902	101500	204293650	3575	3575	3575	3575	0
603	20240902	101400	204293650	3575	3580	3580	3575	39
604	20240902	101300	204154215	3570	3570	3570	3570	0
605	20240902	101200	204154215	3570	3570	3570	3570	0
606	20240902	101100	204154215	3570	3570	3570	3570	0
607	20240902	101000	204154215	3570	3575	3575	3570	73
608	20240902	100900	203893365	3570	3570	3570	3570	0
609	20240902	100800	203893365	3570	3570	3570	3570	300
610	20240902	100700	202822365	3570	3575	3575	3570	231
611	20240902	100600	201997605	3580	3580	3580	3580	52
612	20240902	100500	201811445	3580	3580	3580	3580	0
613	20240902	100400	201811445	3580	3580	3580	3580	6
614	20240902	100300	201789965	3570	3570	3570	3570	1
615	20240902	100200	201786395	3580	3580	3580	3580	100
616	20240902	100100	201428395	3570	3570	3570	3570	1
617	20240902	100000	201424825	3560	3560	3560	3560	0
618	20240902	095900	201424825	3560	3560	3560	3560	6000
619	20240902	095800	180064825	3565	3575	3590	3565	4512
620	20240902	095700	163953745	3590	3590	3590	3590	0
621	20240902	095600	163953745	3590	3590	3590	3590	0
622	20240902	095500	163953745	3590	3590	3590	3590	0
623	20240902	095400	163953745	3590	3575	3590	3575	22
624	20240902	095300	163874990	3590	3590	3590	3590	0
625	20240902	095200	163874990	3590	3590	3590	3590	1
626	20240902	095100	163871400	3590	3590	3590	3590	0
627	20240902	095000	163871400	3590	3590	3590	3590	0
628	20240902	094900	163871400	3590	3590	3590	3590	0
629	20240902	094800	163871400	3590	3590	3590	3590	10
630	20240902	094700	163835500	3590	3590	3590	3590	0
631	20240902	094600	163835500	3590	3590	3590	3590	90
632	20240902	094500	163512400	3590	3590	3590	3590	0
633	20240902	094400	163512400	3590	3590	3590	3590	482
634	20240902	094300	161782020	3590	3590	3590	3590	1
635	20240902	094200	161778430	3590	3575	3590	3575	719
636	20240902	094100	159206910	3575	3575	3575	3575	1
637	20240902	094000	159203335	3590	3590	3590	3590	0
638	20240902	093900	159203335	3590	3590	3590	3590	0
639	20240902	093800	159203335	3590	3590	3590	3590	0
640	20240902	093700	159203335	3590	3590	3590	3590	5
641	20240902	093600	159185385	3590	3590	3590	3590	12
642	20240902	093500	159142305	3590	3590	3590	3590	0
643	20240902	093400	159142305	3590	3590	3590	3590	1
644	20240902	093300	159138715	3585	3585	3585	3585	2208
645	20240902	093200	151223035	3585	3585	3585	3585	1
646	20240902	093100	151219450	3560	3590	3590	3560	5002
647	20240902	093000	133392930	3590	3590	3590	3590	1
648	20240902	092900	133389340	3570	3570	3570	3570	0
649	20240902	092800	133389340	3570	3570	3570	3570	5
650	20240902	092700	133371490	3570	3570	3570	3570	420
651	20240902	092600	131872090	3570	3570	3570	3570	0
652	20240902	092500	131872090	3570	3570	3570	3570	0
653	20240902	092400	131872090	3570	3575	3575	3570	4258
654	20240902	092300	116666340	3575	3575	3575	3575	500
655	20240902	092200	114878840	3580	3585	3585	3580	36
656	20240902	092100	114749870	3585	3590	3590	3585	36
657	20240902	092000	114620720	3575	3575	3575	3575	0
658	20240902	091900	114620720	3575	3575	3575	3575	199
659	20240902	091800	113909295	3575	3575	3575	3575	4
660	20240902	091700	113894995	3575	3575	3575	3575	11
661	20240902	091600	113855670	3595	3595	3595	3595	11
662	20240902	091500	113816125	3600	3600	3600	3600	1050
663	20240902	091400	110036125	3600	3600	3600	3600	0
664	20240902	091300	110036125	3600	3600	3600	3575	2527
665	20240902	091200	100985000	3600	3590	3600	3585	120
666	20240902	091100	100553115	3585	3595	3595	3585	1180
667	20240902	091000	96315630	3595	3595	3595	3595	0
668	20240902	090900	96315630	3595	3595	3595	3595	8
669	20240902	090800	96286870	3600	3600	3600	3600	169
670	20240902	090700	95678470	3605	3605	3605	3605	0
671	20240902	090600	95678470	3605	3610	3610	3605	19
672	20240902	090500	95609970	3610	3600	3610	3600	499
673	20240902	090400	93808590	3595	3590	3600	3585	286
674	20240902	090300	92781100	3600	3590	3605	3560	10602
675	20240902	090200	54891280	3585	3585	3585	3580	340
676	20240902	090100	53673080	3585	3585	3585	3580	621
677	20240902	090000	51446800	3600	3590	3620	3570	14326