KissMeData/131370/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	201600	227479435	2990	2990	2990	2990	1806
3	20240911	201500	227479435	2990	2990	2990	2990	0
4	20240911	201400	227479435	2990	2990	2990	2990	0
5	20240911	201300	227479435	2990	2990	2990	2990	0
6	20240911	201200	227479435	2990	2990	2990	2990	0
7	20240911	201100	227479435	2990	2990	2990	2990	0
8	20240911	201000	227479435	2990	2990	2990	2990	0
9	20240911	200900	227479435	2990	2990	2990	2990	0
10	20240911	200800	227479435	2990	2990	2990	2990	0
11	20240911	200700	227479435	2990	2990	2990	2990	0
12	20240911	200600	227479435	2990	2990	2990	2990	0
13	20240911	200500	227479435	2990	2990	2990	2990	0
14	20240911	200400	227479435	2990	2990	2990	2990	0
15	20240911	200300	227479435	2990	2990	2990	2990	0
16	20240911	200200	227479435	2990	2990	2990	2990	0
17	20240911	200100	227479435	2990	2990	2990	2990	0
18	20240911	200000	227479435	2990	2990	2990	2990	0
19	20240911	195900	227479435	2990	2990	2990	2990	0
20	20240911	195800	227479435	2990	2990	2990	2990	0
21	20240911	195700	227479435	2990	2990	2990	2990	0
22	20240911	195600	227479435	2990	2990	2990	2990	0
23	20240911	195500	227479435	2990	2990	2990	2990	0
24	20240911	195400	227479435	2990	2990	2990	2990	0
25	20240911	195300	227479435	2990	2990	2990	2990	0
26	20240911	195200	227479435	2990	2990	2990	2990	0
27	20240911	195100	227479435	2990	2990	2990	2990	0
28	20240911	195000	227479435	2990	2990	2990	2990	0
29	20240911	194900	227479435	2990	2990	2990	2990	0
30	20240911	194800	227479435	2990	2990	2990	2990	0
31	20240911	194700	227479435	2990	2990	2990	2990	0
32	20240911	194600	227479435	2990	2990	2990	2990	1806
33	20240911	194500	227479435	2990	2990	2990	2990	0
34	20240911	194400	227479435	2990	2990	2990	2990	0
35	20240911	194300	227479435	2990	2990	2990	2990	0
36	20240911	194200	227479435	2990	2990	2990	2990	0
37	20240911	194100	227479435	2990	2990	2990	2990	0
38	20240911	194000	227479435	2990	2990	2990	2990	0
39	20240911	193900	227479435	2990	2990	2990	2990	0
40	20240911	193800	227479435	2990	2990	2990	2990	0
41	20240911	193700	227479435	2990	2990	2990	2990	0
42	20240911	193600	227479435	2990	2990	2990	2990	0
43	20240911	193500	227479435	2990	2990	2990	2990	0
44	20240911	193400	227479435	2990	2990	2990	2990	0
45	20240911	193300	227479435	2990	2990	2990	2990	0
46	20240911	193200	227479435	2990	2990	2990	2990	0
47	20240911	193100	227479435	2990	2990	2990	2990	0
48	20240911	193000	227479435	2990	2990	2990	2990	0
49	20240911	192900	227479435	2990	2990	2990	2990	0
50	20240911	192800	227479435	2990	2990	2990	2990	0
51	20240911	192700	227479435	2990	2990	2990	2990	0
52	20240911	192600	227479435	2990	2990	2990	2990	0
53	20240911	192500	227479435	2990	2990	2990	2990	0
54	20240911	192400	227479435	2990	2990	2990	2990	0
55	20240911	192300	227479435	2990	2990	2990	2990	0
56	20240911	192200	227479435	2990	2990	2990	2990	0
57	20240911	192100	227479435	2990	2990	2990	2990	0
58	20240911	192000	227479435	2990	2990	2990	2990	0
59	20240911	191900	227479435	2990	2990	2990	2990	0
60	20240911	191800	227479435	2990	2990	2990	2990	0
61	20240911	191700	227479435	2990	2990	2990	2990	0
62	20240911	191600	227479435	2990	2990	2990	2990	1806
63	20240911	191500	227479435	2990	2990	2990	2990	0
64	20240911	191400	227479435	2990	2990	2990	2990	0
65	20240911	191300	227479435	2990	2990	2990	2990	0
66	20240911	191200	227479435	2990	2990	2990	2990	0
67	20240911	191100	227479435	2990	2990	2990	2990	0
68	20240911	191000	227479435	2990	2990	2990	2990	0
69	20240911	190900	227479435	2990	2990	2990	2990	0
70	20240911	190800	227479435	2990	2990	2990	2990	0
71	20240911	190700	227479435	2990	2990	2990	2990	0
72	20240911	190600	227479435	2990	2990	2990	2990	0
73	20240911	190500	227479435	2990	2990	2990	2990	0
74	20240911	190400	227479435	2990	2990	2990	2990	0
75	20240911	190300	227479435	2990	2990	2990	2990	0
76	20240911	190200	227479435	2990	2990	2990	2990	0
77	20240911	190100	227479435	2990	2990	2990	2990	0
78	20240911	190000	227479435	2990	2990	2990	2990	0
79	20240911	185900	227479435	2990	2990	2990	2990	0
80	20240911	185800	227479435	2990	2990	2990	2990	0
81	20240911	185700	227479435	2990	2990	2990	2990	0
82	20240911	185600	227479435	2990	2990	2990	2990	0
83	20240911	185500	227479435	2990	2990	2990	2990	0
84	20240911	185400	227479435	2990	2990	2990	2990	0
85	20240911	185300	227479435	2990	2990	2990	2990	0
86	20240911	185200	227479435	2990	2990	2990	2990	0
87	20240911	185100	227479435	2990	2990	2990	2990	0
88	20240911	185000	227479435	2990	2990	2990	2990	0
89	20240911	184900	227479435	2990	2990	2990	2990	0
90	20240911	184800	227479435	2990	2990	2990	2990	0
91	20240911	184700	227479435	2990	2990	2990	2990	0
92	20240911	184600	227479435	2990	2990	2990	2990	1806
93	20240911	184500	227479435	2990	2990	2990	2990	0
94	20240911	184400	227479435	2990	2990	2990	2990	0
95	20240911	184300	227479435	2990	2990	2990	2990	0
96	20240911	184200	227479435	2990	2990	2990	2990	0
97	20240911	184100	227479435	2990	2990	2990	2990	0
98	20240911	184000	227479435	2990	2990	2990	2990	0
99	20240911	183900	227479435	2990	2990	2990	2990	0
100	20240911	183800	227479435	2990	2990	2990	2990	0
101	20240911	183700	227479435	2990	2990	2990	2990	0
102	20240911	183600	227479435	2990	2990	2990	2990	0
103	20240911	183500	227479435	2990	2990	2990	2990	0
104	20240911	183400	227479435	2990	2990	2990	2990	0
105	20240911	183300	227479435	2990	2990	2990	2990	0
106	20240911	183200	227479435	2990	2990	2990	2990	0
107	20240911	183100	227479435	2990	2990	2990	2990	0
108	20240911	183000	227479435	2990	2990	2990	2990	0
109	20240911	182900	227479435	2990	2990	2990	2990	0
110	20240911	182800	227479435	2990	2990	2990	2990	0
111	20240911	182700	227479435	2990	2990	2990	2990	0
112	20240911	182600	227479435	2990	2990	2990	2990	0
113	20240911	182500	227479435	2990	2990	2990	2990	0
114	20240911	182400	227479435	2990	2990	2990	2990	0
115	20240911	182300	227479435	2990	2990	2990	2990	0
116	20240911	182200	227479435	2990	2990	2990	2990	0
117	20240911	182100	227479435	2990	2990	2990	2990	0
118	20240911	182000	227479435	2990	2990	2990	2990	0
119	20240911	181900	227479435	2990	2990	2990	2990	0
120	20240911	181800	227479435	2990	2990	2990	2990	0
121	20240911	181700	227479435	2990	2990	2990	2990	0
122	20240911	181600	227479435	2990	2990	2990	2990	1806
123	20240911	181500	227479435	2990	2990	2990	2990	0
124	20240911	181400	227479435	2990	2990	2990	2990	0
125	20240911	181300	227479435	2990	2990	2990	2990	0
126	20240911	181200	227479435	2990	2990	2990	2990	0
127	20240911	181100	227479435	2990	2990	2990	2990	0
128	20240911	181000	227479435	2990	2990	2990	2990	0
129	20240911	180900	227479435	2990	2990	2990	2990	0
130	20240911	180800	227479435	2990	2990	2990	2990	0
131	20240911	180700	227479435	2990	2990	2990	2990	0
132	20240911	180600	227479435	2990	2990	2990	2990	0
133	20240911	180500	227479435	2990	2990	2990	2990	0
134	20240911	180400	227479435	2990	2990	2990	2990	0
135	20240911	180300	227479435	2990	2990	2990	2990	0
136	20240911	180200	227479435	2990	2990	2990	2990	0
137	20240911	180100	227479435	2990	2990	2990	2990	0
138	20240911	180000	227479435	2990	2990	2990	2990	0
139	20240911	175900	227479435	2990	2990	2990	2990	0
140	20240911	175800	227479435	2990	2990	2990	2990	0
141	20240911	175700	227479435	2990	2990	2990	2990	0
142	20240911	175600	227479435	2990	2990	2990	2990	0
143	20240911	175500	227479435	2990	2990	2990	2990	0
144	20240911	175400	227479435	2990	2990	2990	2990	0
145	20240911	175300	227479435	2990	2990	2990	2990	0
146	20240911	175200	227479435	2990	2990	2990	2990	0
147	20240911	175100	227479435	2990	2990	2990	2990	0
148	20240911	175000	227479435	2990	2990	2990	2990	0
149	20240911	174900	227479435	2990	2990	2990	2990	0
150	20240911	174800	227479435	2990	2990	2990	2990	0
151	20240911	174700	227479435	2990	2990	2990	2990	0
152	20240911	174600	227479435	2990	2990	2990	2990	1806
153	20240911	174500	227479435	2990	2990	2990	2990	0
154	20240911	174400	227479435	2990	2990	2990	2990	0
155	20240911	174300	227479435	2990	2990	2990	2990	0
156	20240911	174200	227479435	2990	2990	2990	2990	0
157	20240911	174100	227479435	2990	2990	2990	2990	0
158	20240911	174000	227479435	2990	2990	2990	2990	0
159	20240911	173900	227479435	2990	2990	2990	2990	0
160	20240911	173800	227479435	2990	2990	2990	2990	0
161	20240911	173700	227479435	2990	2990	2990	2990	0
162	20240911	173600	227479435	2990	2990	2990	2990	0
163	20240911	173500	227479435	2990	2990	2990	2990	0
164	20240911	173400	227479435	2990	2990	2990	2990	0
165	20240911	173300	227479435	2990	2990	2990	2990	0
166	20240911	173200	227479435	2990	2990	2990	2990	0
167	20240911	173100	227479435	2990	2990	2990	2990	0
168	20240911	173000	227479435	2990	2990	2990	2990	0
169	20240911	172900	227479435	2990	2990	2990	2990	0
170	20240911	172800	227479435	2990	2990	2990	2990	0
171	20240911	172700	227479435	2990	2990	2990	2990	0
172	20240911	172600	227479435	2990	2990	2990	2990	0
173	20240911	172500	227479435	2990	2990	2990	2990	0
174	20240911	172400	227479435	2990	2990	2990	2990	0
175	20240911	172300	227479435	2990	2990	2990	2990	0
176	20240911	172200	227479435	2990	2990	2990	2990	0
177	20240911	172100	227479435	2990	2990	2990	2990	0
178	20240911	172000	227479435	2990	2990	2990	2990	0
179	20240911	171900	227479435	2990	2990	2990	2990	0
180	20240911	171800	227479435	2990	2990	2990	2990	0
181	20240911	171700	227479435	2990	2990	2990	2990	0
182	20240911	171600	227479435	2990	2990	2990	2990	1806
183	20240911	171500	227479435	2990	2990	2990	2990	0
184	20240911	171400	227479435	2990	2990	2990	2990	0
185	20240911	171300	227479435	2990	2990	2990	2990	0
186	20240911	171200	227479435	2990	2990	2990	2990	0
187	20240911	171100	227479435	2990	2990	2990	2990	0
188	20240911	171000	227479435	2990	2990	2990	2990	0
189	20240911	170900	227479435	2990	2990	2990	2990	0
190	20240911	170800	227479435	2990	2990	2990	2990	0
191	20240911	170700	227479435	2990	2990	2990	2990	0
192	20240911	170600	227479435	2990	2990	2990	2990	0
193	20240911	170500	227479435	2990	2990	2990	2990	0
194	20240911	170400	227479435	2990	2990	2990	2990	0
195	20240911	170300	227479435	2990	2990	2990	2990	0
196	20240911	170200	227479435	2990	2990	2990	2990	0
197	20240911	170100	227479435	2990	2990	2990	2990	0
198	20240911	170000	227479435	2990	2990	2990	2990	0
199	20240911	165900	227479435	2990	2990	2990	2990	0
200	20240911	165800	227479435	2990	2990	2990	2990	0
201	20240911	165700	227479435	2990	2990	2990	2990	0
202	20240911	165600	227479435	2990	2990	2990	2990	0
203	20240911	165500	227479435	2990	2990	2990	2990	0
204	20240911	165400	227479435	2990	2990	2990	2990	0
205	20240911	165300	227479435	2990	2990	2990	2990	0
206	20240911	165200	227479435	2990	2990	2990	2990	0
207	20240911	165100	227479435	2990	2990	2990	2990	0
208	20240911	165000	227479435	2990	2990	2990	2990	0
209	20240911	164900	227479435	2990	2990	2990	2990	0
210	20240911	164800	227479435	2990	2990	2990	2990	0
211	20240911	164700	227479435	2990	2990	2990	2990	0
212	20240911	164600	227479435	2990	2990	2990	2990	1806
213	20240911	164500	227479435	2990	2990	2990	2990	0
214	20240911	164400	227479435	2990	2990	2990	2990	0
215	20240911	164300	227479435	2990	2990	2990	2990	0
216	20240911	164200	227479435	2990	2990	2990	2990	0
217	20240911	164100	227479435	2990	2990	2990	2990	0
218	20240911	164000	227479435	2990	2990	2990	2990	0
219	20240911	163900	227479435	2990	2990	2990	2990	0
220	20240911	163800	227479435	2990	2990	2990	2990	0
221	20240911	163700	227479435	2990	2990	2990	2990	0
222	20240911	163600	227479435	2990	2990	2990	2990	0
223	20240911	163500	227479435	2990	2990	2990	2990	0
224	20240911	163400	227479435	2990	2990	2990	2990	0
225	20240911	163300	227479435	2990	2990	2990	2990	0
226	20240911	163200	227479435	2990	2990	2990	2990	0
227	20240911	163100	227479435	2990	2990	2990	2990	0
228	20240911	163000	227479435	2990	2990	2990	2990	0
229	20240911	162900	227479435	2990	2990	2990	2990	0
230	20240911	162800	227479435	2990	2990	2990	2990	0
231	20240911	162700	227479435	2990	2990	2990	2990	0
232	20240911	162600	227479435	2990	2990	2990	2990	0
233	20240911	162500	227479435	2990	2990	2990	2990	0
234	20240911	162400	227479435	2990	2990	2990	2990	0
235	20240911	162300	227479435	2990	2990	2990	2990	0
236	20240911	162200	227479435	2990	2990	2990	2990	0
237	20240911	162100	227479435	2990	2990	2990	2990	0
238	20240911	162000	227479435	2990	2990	2990	2990	0
239	20240911	161900	227479435	2990	2990	2990	2990	0
240	20240911	161800	227479435	2990	2990	2990	2990	0
241	20240911	161700	227479435	2990	2990	2990	2990	0
242	20240911	161600	227479435	2990	2990	2990	2990	1806
243	20240911	161500	227479435	2990	2990	2990	2990	0
244	20240911	161400	227479435	2990	2990	2990	2990	0
245	20240911	161300	227479435	2990	2990	2990	2990	0
246	20240911	161200	227479435	2990	2990	2990	2990	0
247	20240911	161100	227479435	2990	2990	2990	2990	0
248	20240911	161000	227479435	2990	2990	2990	2990	0
249	20240911	160900	227479435	2990	2990	2990	2990	0
250	20240911	160800	227479435	2990	2990	2990	2990	0
251	20240911	160700	227479435	2990	2990	2990	2990	0
252	20240911	160600	227479435	2990	2990	2990	2990	0
253	20240911	160500	227479435	2990	2990	2990	2990	0
254	20240911	160400	227479435	2990	2990	2990	2990	0
255	20240911	160300	227479435	2990	2990	2990	2990	0
256	20240911	160200	227479435	2990	2990	2990	2990	0
257	20240911	160100	227479435	2990	2990	2990	2990	0
258	20240911	160000	227479435	2990	2990	2990	2990	0
259	20240911	155900	227479435	2990	2990	2990	2990	0
260	20240911	155800	227479435	2990	2990	2990	2990	0
261	20240911	155700	227479435	2990	2990	2990	2990	0
262	20240911	155600	227479435	2990	2990	2990	2990	0
263	20240911	155500	227479435	2990	2990	2990	2990	0
264	20240911	155400	227479435	2990	2990	2990	2990	0
265	20240911	155300	227479435	2990	2990	2990	2990	0
266	20240911	155200	227479435	2990	2990	2990	2990	0
267	20240911	155100	227479435	2990	2990	2990	2990	0
268	20240911	155000	227479435	2990	2990	2990	2990	0
269	20240911	154900	227479435	2990	2990	2990	2990	0
270	20240911	154800	227479435	2990	2990	2990	2990	0
271	20240911	154700	227479435	2990	2990	2990	2990	0
272	20240911	154600	227479435	2990	2990	2990	2990	1806
273	20240911	154500	227479435	2990	2990	2990	2990	0
274	20240911	154400	227479435	2990	2990	2990	2990	0
275	20240911	154300	227479435	2990	2990	2990	2990	0
276	20240911	154200	227479435	2990	2990	2990	2990	0
277	20240911	154100	227479435	2990	2990	2990	2990	0
278	20240911	154000	227479435	2990	2990	2990	2990	0
279	20240911	153900	227479435	2990	2990	2990	2990	0
280	20240911	153800	227479435	2990	2990	2990	2990	0
281	20240911	153700	227479435	2990	2990	2990	2990	0
282	20240911	153600	227479435	2990	2990	2990	2990	0
283	20240911	153500	227479435	2990	2990	2990	2990	0
284	20240911	153400	227479435	2990	2990	2990	2990	0
285	20240911	153300	227479435	2990	2990	2990	2990	0
286	20240911	153200	227479435	2990	2990	2990	2990	0
287	20240911	153100	227479435	2990	2990	2990	2990	0
288	20240911	153000	227479435	2990	2990	2990	2990	1806
289	20240911	152900	222079495	2980	2980	2980	2980	0
290	20240911	152800	222079495	2980	2980	2980	2980	0
291	20240911	152700	222079495	2980	2980	2980	2980	0
292	20240911	152600	222079495	2980	2980	2980	2980	0
293	20240911	152500	222079495	2980	2980	2980	2980	0
294	20240911	152400	222079495	2980	2980	2980	2980	0
295	20240911	152300	222079495	2980	2980	2980	2980	0
296	20240911	152200	222079495	2980	2980	2980	2980	0
297	20240911	152100	222079495	2980	2980	2980	2980	0
298	20240911	152000	222079495	2980	2980	2980	2980	0
299	20240911	151900	222079495	2980	2980	2980	2980	508
300	20240911	151800	220565655	2985	2985	2985	2985	0
301	20240911	151700	220565655	2985	2985	3000	2985	211
302	20240911	151600	219935705	2980	2980	2980	2980	0
303	20240911	151500	219935705	2980	2980	2980	2980	18
304	20240911	151400	219882065	2985	2985	2985	2985	6
305	20240911	151300	219864155	2985	2985	2985	2985	1
306	20240911	151200	219861170	2980	2980	2980	2980	429
307	20240911	151100	218582750	2970	2970	2970	2970	18
308	20240911	151000	218529290	2970	2970	2970	2970	0
309	20240911	150900	218529290	2970	2970	2980	2970	236
310	20240911	150800	217826525	2975	2970	2975	2970	518
311	20240911	150700	216285565	2970	2970	2970	2970	0
312	20240911	150600	216285565	2970	2970	2970	2970	0
313	20240911	150500	216285565	2970	2970	2970	2970	18
314	20240911	150400	216232105	2970	2970	2970	2970	0
315	20240911	150300	216232105	2970	2970	2970	2970	18
316	20240911	150200	216178645	2970	2970	2970	2970	0
317	20240911	150100	216178645	2970	2980	2980	2970	19
318	20240911	150000	216122205	2980	2980	2980	2980	0
319	20240911	145900	216122205	2980	2970	2980	2970	19
320	20240911	145800	216065765	2975	2975	2975	2975	0
321	20240911	145700	216065765	2975	2975	2975	2975	0
322	20240911	145600	216065765	2975	2975	2975	2975	51
323	20240911	145500	215914040	2970	2970	2970	2970	0
324	20240911	145400	215914040	2970	2970	2970	2970	18
325	20240911	145300	215860580	2975	2975	2975	2975	3
326	20240911	145200	215851655	2975	2975	2975	2975	3
327	20240911	145100	215842730	2975	2975	2980	2975	13
328	20240911	145000	215804010	2970	2970	2970	2970	18
329	20240911	144900	215750550	2970	2970	2970	2970	0
330	20240911	144800	215750550	2970	2970	2970	2970	0
331	20240911	144700	215750550	2970	2975	2980	2970	21
332	20240911	144600	215688160	2975	2970	2975	2970	3
333	20240911	144500	215679245	2980	2975	2980	2965	30
334	20240911	144400	215590140	2980	2970	2980	2970	10
335	20240911	144300	215560380	2960	2960	2960	2960	0
336	20240911	144200	215560380	2960	2960	2960	2960	18
337	20240911	144100	215507100	2960	2960	2960	2960	18
338	20240911	144000	215453820	2960	2960	2960	2960	18
339	20240911	143900	215400540	2960	2960	2960	2960	0
340	20240911	143800	215400540	2960	2960	2960	2960	0
341	20240911	143700	215400540	2960	2960	2960	2960	0
342	20240911	143600	215400540	2960	2960	2960	2960	0
343	20240911	143500	215400540	2960	2960	2960	2960	18
344	20240911	143400	215347260	2965	2960	2965	2960	26
345	20240911	143300	215270295	2960	2960	2960	2960	0
346	20240911	143200	215270295	2960	2960	2960	2960	0
347	20240911	143100	215270295	2960	2960	2960	2960	0
348	20240911	143000	215270295	2960	2965	2970	2960	21
349	20240911	142900	215208110	2965	2965	2965	2965	1
350	20240911	142800	215205145	2965	2965	2965	2965	1
351	20240911	142700	215202180	2965	2975	2980	2965	468
352	20240911	142600	213809965	2975	2975	2975	2975	0
353	20240911	142500	213809965	2975	2975	2975	2975	0
354	20240911	142400	213809965	2975	2975	2975	2975	0
355	20240911	142300	213809965	2975	2975	2975	2975	0
356	20240911	142200	213809965	2975	2975	2975	2975	118
357	20240911	142100	213458915	2975	2975	2975	2975	0
358	20240911	142000	213458915	2975	2975	2975	2975	0
359	20240911	141900	213458915	2975	2975	2975	2975	68
360	20240911	141800	213256615	2975	2975	2975	2975	0
361	20240911	141700	213256615	2975	2975	2975	2975	0
362	20240911	141600	213256615	2975	2975	2975	2975	18
363	20240911	141500	213203065	2975	2975	2975	2975	0
364	20240911	141400	213203065	2975	2975	2975	2975	750
365	20240911	141300	210971815	2975	2975	2975	2975	35
366	20240911	141200	210867690	2975	2975	2975	2975	0
367	20240911	141100	210867690	2975	2975	2975	2975	49
368	20240911	141000	210721915	2970	2970	2970	2970	0
369	20240911	140900	210721915	2970	2970	2970	2970	0
370	20240911	140800	210721915	2970	2965	2970	2965	288
371	20240911	140700	209866560	2970	2970	2970	2970	160
372	20240911	140600	209391360	2975	2975	2975	2975	0
373	20240911	140500	209391360	2975	2975	2975	2975	0
374	20240911	140400	209391360	2975	2975	2975	2975	0
375	20240911	140300	209391360	2975	2970	2975	2970	647
376	20240911	140200	207469765	2965	2965	2965	2965	0
377	20240911	140100	207469765	2965	2970	2970	2930	12444
378	20240911	140000	170726615	2970	2970	2970	2970	300
379	20240911	135900	169835615	2980	2980	2980	2980	1
380	20240911	135800	169832635	2980	2955	2980	2955	1375
381	20240911	135700	165749720	2955	2965	2970	2935	6542
382	20240911	135600	146449595	2965	2965	2965	2965	0
383	20240911	135500	146449595	2965	2965	2965	2965	0
384	20240911	135400	146449595	2965	2965	2965	2965	0
385	20240911	135300	146449595	2965	2965	2965	2965	18
386	20240911	135200	146396225	2975	2975	2975	2975	0
387	20240911	135100	146396225	2975	2975	2975	2975	600
388	20240911	135000	144611225	2970	2970	2970	2970	11
389	20240911	134900	144578555	2970	2965	2980	2965	1362
390	20240911	134800	140523430	2975	2985	2985	2970	9681
391	20240911	134700	111715395	2985	2990	2990	2985	19
392	20240911	134600	111658675	2990	2990	2990	2990	0
393	20240911	134500	111658675	2990	2990	2990	2990	10
394	20240911	134400	111628775	2990	2990	2990	2990	0
395	20240911	134300	111628775	2990	2990	2990	2990	10
396	20240911	134200	111598875	2990	2990	2990	2990	0
397	20240911	134100	111598875	2990	3000	3000	2990	181
398	20240911	134000	111057675	3000	2990	3000	2990	118
399	20240911	133900	110703865	2990	2990	2990	2990	0
400	20240911	133800	110703865	2990	2990	2990	2990	0
401	20240911	133700	110703865	2990	2990	2990	2990	0
402	20240911	133600	110703865	2990	2990	2990	2990	0
403	20240911	133500	110703865	2990	2990	2990	2990	0
404	20240911	133400	110703865	2990	2990	2990	2990	1
405	20240911	133300	110700875	2990	2990	2990	2990	18
406	20240911	133200	110647055	3000	3000	3000	3000	0
407	20240911	133100	110647055	3000	3000	3000	3000	0
408	20240911	133000	110647055	3000	3000	3000	3000	0
409	20240911	132900	110647055	3000	2995	3000	2995	10
410	20240911	132800	110617070	2985	2990	2990	2985	19
411	20240911	132700	110560350	3000	2990	3000	2990	12
412	20240911	132600	110524440	2995	2995	2995	2995	2
413	20240911	132500	110518450	2990	2990	2990	2990	600
414	20240911	132400	108724450	2990	2990	2990	2990	0
415	20240911	132300	108724450	2990	2990	2990	2990	0
416	20240911	132200	108724450	2990	2990	2990	2990	0
417	20240911	132100	108724450	2990	2990	2990	2990	18
418	20240911	132000	108670630	2995	2995	2995	2995	1
419	20240911	131900	108667635	2990	2990	2990	2990	0
420	20240911	131800	108667635	2990	2990	2990	2990	0
421	20240911	131700	108667635	2990	2990	2990	2990	18
422	20240911	131600	108613815	2990	2990	2990	2990	0
423	20240911	131500	108613815	2990	2990	2990	2990	10
424	20240911	131400	108583915	2990	2990	2990	2990	0
425	20240911	131300	108583915	2990	2990	2990	2990	0
426	20240911	131200	108583915	2990	2990	2990	2990	18
427	20240911	131100	108530095	2990	2990	2990	2990	0
428	20240911	131000	108530095	2990	2995	2995	2990	19
429	20240911	130900	108473280	3000	2995	3000	2995	6
430	20240911	130800	108455305	2995	2995	3005	2995	15
431	20240911	130700	108410360	2990	2990	2990	2990	0
432	20240911	130600	108410360	2990	2990	2990	2990	0
433	20240911	130500	108410360	2990	2990	2990	2990	18
434	20240911	130400	108356540	2990	2990	2990	2990	0
435	20240911	130300	108356540	2990	2990	2990	2990	0
436	20240911	130200	108356540	2990	2990	2990	2990	0
437	20240911	130100	108356540	2990	2990	2990	2990	0
438	20240911	130000	108356540	2990	2990	2990	2990	18
439	20240911	125900	108302720	2995	2995	2995	2995	0
440	20240911	125800	108302720	2995	2995	2995	2995	2
441	20240911	125700	108296730	3000	3000	3000	3000	0
442	20240911	125600	108296730	3000	3000	3000	3000	0
443	20240911	125500	108296730	3000	2995	3000	2995	58
444	20240911	125400	108122740	2990	2990	2990	2990	18
445	20240911	125300	108068920	3000	2995	3000	2995	8
446	20240911	125200	108044925	3000	3000	3000	3000	0
447	20240911	125100	108044925	3000	3000	3000	3000	0
448	20240911	125000	108044925	3000	2985	3000	2985	200
449	20240911	124900	107446100	2990	2990	2990	2990	0
450	20240911	124800	107446100	2990	2990	2990	2990	1632
451	20240911	124700	102566420	2990	2990	2990	2990	0
452	20240911	124600	102566420	2990	2990	2990	2990	250
453	20240911	124500	101818920	2990	2990	2990	2990	0
454	20240911	124400	101818920	2990	2990	2990	2990	0
455	20240911	124300	101818920	2990	2990	2990	2990	0
456	20240911	124200	101818920	2990	2990	2990	2990	18
457	20240911	124100	101765100	3000	3000	3000	3000	0
458	20240911	124000	101765100	3000	3000	3000	3000	0
459	20240911	123900	101765100	3000	2995	3000	2995	612
460	20240911	123800	99929660	2995	2995	2995	2995	0
461	20240911	123700	99929660	2995	2995	2995	2995	6
462	20240911	123600	99911690	2990	2990	2990	2990	28
463	20240911	123500	99827970	2990	2990	2990	2990	0
464	20240911	123400	99827970	2990	2990	2990	2990	0
465	20240911	123300	99827970	2990	2990	2990	2990	0
466	20240911	123200	99827970	2990	2990	2990	2990	0
467	20240911	123100	99827970	2990	2990	2990	2990	0
468	20240911	123000	99827970	2990	2990	2990	2990	150
469	20240911	122900	99379470	2990	2990	2990	2990	16
470	20240911	122800	99331630	2990	2990	2990	2990	29
471	20240911	122700	99244920	2990	2990	2990	2990	24
472	20240911	122600	99173160	2990	2990	2990	2990	0
473	20240911	122500	99173160	2990	2990	2990	2990	0
474	20240911	122400	99173160	2990	2990	2990	2990	101
475	20240911	122300	98871170	2990	2990	2990	2990	0
476	20240911	122200	98871170	2990	2990	2990	2990	15
477	20240911	122100	98826320	2990	2990	2990	2990	89
478	20240911	122000	98560210	2990	2990	2990	2990	5
479	20240911	121900	98545260	2990	2995	2995	2990	38
480	20240911	121800	98431540	2995	2995	2995	2995	1
481	20240911	121700	98428545	2995	2995	2995	2995	0
482	20240911	121600	98428545	2995	2995	2995	2995	17
483	20240911	121500	98377630	3000	3000	3000	3000	8
484	20240911	121400	98353630	3000	3000	3000	3000	0
485	20240911	121300	98353630	3000	3000	3000	3000	6
486	20240911	121200	98335630	3005	3005	3005	3005	0
487	20240911	121100	98335630	3005	3005	3005	3005	1
488	20240911	121000	98332625	3000	3000	3000	3000	402
489	20240911	120900	97126625	3005	3005	3005	3005	1
490	20240911	120800	97123620	3000	3000	3000	3000	18
491	20240911	120700	97069620	3005	3005	3005	3005	50
492	20240911	120600	96919370	3000	3000	3000	3000	0
493	20240911	120500	96919370	3000	3000	3000	3000	0
494	20240911	120400	96919370	3000	3000	3000	3000	5
495	20240911	120300	96904370	2995	2995	2995	2995	18
496	20240911	120200	96850460	2995	2995	2995	2995	0
497	20240911	120100	96850460	2995	2995	2995	2995	0
498	20240911	120000	96850460	2995	2995	2995	2995	0
499	20240911	115900	96850460	2995	2995	2995	2995	0
500	20240911	115800	96850460	2995	3000	3000	2995	41
501	20240911	115700	96727550	3000	3000	3000	3000	0
502	20240911	115600	96727550	3000	3000	3000	3000	1015
503	20240911	115500	93682550	3000	3000	3000	3000	19
504	20240911	115400	93625550	3005	3005	3005	3005	2
505	20240911	115300	93619540	3005	3005	3005	3005	0
506	20240911	115200	93619540	3005	3005	3005	3005	0
507	20240911	115100	93619540	3005	3010	3010	3005	306
508	20240911	115000	92699995	3010	3010	3010	3010	0
509	20240911	114900	92699995	3010	3010	3010	3010	57
510	20240911	114800	92528425	3010	3010	3010	3010	0
511	20240911	114700	92528425	3010	3010	3010	3010	1
512	20240911	114600	92525415	3010	3010	3010	3010	0
513	20240911	114500	92525415	3010	3010	3010	3010	0
514	20240911	114400	92525415	3010	3010	3010	3010	81
515	20240911	114300	92281605	3015	3015	3015	3015	0
516	20240911	114200	92281605	3015	3015	3015	3015	0
517	20240911	114100	92281605	3015	3015	3015	3015	2
518	20240911	114000	92275575	3015	3015	3015	3015	0
519	20240911	113900	92275575	3015	3015	3015	3015	1
520	20240911	113800	92272560	3020	3020	3020	3020	0
521	20240911	113700	92272560	3020	3010	3020	3010	51
522	20240911	113600	92118850	3000	3000	3000	3000	0
523	20240911	113500	92118850	3000	3000	3000	3000	0
524	20240911	113400	92118850	3000	3000	3000	3000	0
525	20240911	113300	92118850	3000	3000	3000	3000	18
526	20240911	113200	92064850	3000	3000	3000	3000	0
527	20240911	113100	92064850	3000	3000	3000	3000	997
528	20240911	113000	89073850	3015	3015	3015	3015	1
529	20240911	112900	89070835	3015	3015	3015	3015	3
530	20240911	112800	89061790	3015	3015	3015	3015	33
531	20240911	112700	88962295	3015	3015	3015	3015	0
532	20240911	112600	88962295	3015	3015	3015	3015	66
533	20240911	112500	88763305	3020	3020	3020	3020	0
534	20240911	112400	88763305	3020	3020	3020	3020	423
535	20240911	112300	87485845	3015	3020	3020	3015	78
536	20240911	112200	87250475	3020	3020	3020	3020	11
537	20240911	112100	87217255	3015	3015	3015	3015	70
538	20240911	112000	87006205	3015	3015	3015	3015	0
539	20240911	111900	87006205	3015	3015	3015	3015	0
540	20240911	111800	87006205	3015	3015	3015	3015	318
541	20240911	111700	86047435	3015	3015	3015	3015	0
542	20240911	111600	86047435	3015	3015	3015	3015	0
543	20240911	111500	86047435	3015	3015	3015	3015	477
544	20240911	111400	84609280	3015	3005	3015	3005	1000
545	20240911	111300	81597020	3000	3000	3000	3000	0
546	20240911	111200	81597020	3000	3000	3000	3000	0
547	20240911	111100	81597020	3000	3000	3000	3000	0
548	20240911	111000	81597020	3000	3000	3000	3000	499
549	20240911	110900	80100020	3005	3005	3005	3005	19
550	20240911	110800	80042925	3010	3005	3010	3005	7
551	20240911	110700	80021885	3005	3005	3005	3005	0
552	20240911	110600	80021885	3005	3005	3005	3005	19
553	20240911	110500	79964790	3005	3005	3005	3005	16
554	20240911	110400	79916710	3005	3005	3005	3005	2
555	20240911	110300	79910700	3005	3005	3005	3005	0
556	20240911	110200	79910700	3005	3005	3005	3005	0
557	20240911	110100	79910700	3005	3005	3005	3005	210
558	20240911	110000	79279650	3005	3005	3005	3005	18
559	20240911	105900	79225560	3010	3010	3010	3010	0
560	20240911	105800	79225560	3010	3010	3010	3010	10
561	20240911	105700	79195460	3010	3005	3010	3005	84
562	20240911	105600	78942710	3005	3005	3005	3005	151
563	20240911	105500	78488955	3005	3005	3005	3005	60
564	20240911	105400	78308655	3005	3005	3005	3005	0
565	20240911	105300	78308655	3005	3005	3005	3005	28
566	20240911	105200	78224515	3005	3005	3005	3005	0
567	20240911	105100	78224515	3005	3005	3005	3005	199
568	20240911	105000	77626520	3005	3005	3005	3005	0
569	20240911	104900	77626520	3005	3005	3005	3005	36
570	20240911	104800	77518340	3005	3005	3005	3005	1
571	20240911	104700	77515335	3005	3005	3005	3005	46
572	20240911	104600	77377105	3005	3005	3005	3005	0
573	20240911	104500	77377105	3005	3005	3005	3005	0
574	20240911	104400	77377105	3005	3010	3010	3005	1337
575	20240911	104300	73357210	3005	3005	3005	3005	0
576	20240911	104200	73357210	3005	3005	3005	3005	0
577	20240911	104100	73357210	3005	3005	3005	3005	0
578	20240911	104000	73357210	3005	3005	3005	3005	0
579	20240911	103900	73357210	3005	3005	3005	3005	0
580	20240911	103800	73357210	3005	3010	3010	3005	346
581	20240911	103700	72317195	3010	3010	3010	3010	276
582	20240911	103600	71486435	3010	3010	3010	3010	3
583	20240911	103500	71477405	3010	3010	3010	3010	1
584	20240911	103400	71474395	3020	3020	3020	3020	0
585	20240911	103300	71474395	3020	3020	3020	3020	0
586	20240911	103200	71474395	3020	3020	3020	3020	1
587	20240911	103100	71471375	3010	3010	3010	3010	0
588	20240911	103000	71471375	3010	3010	3010	3010	0
589	20240911	102900	71471375	3010	3010	3010	3010	200
590	20240911	102800	70869375	3005	3005	3005	3005	0
591	20240911	102700	70869375	3005	3005	3005	3005	500
592	20240911	102600	69366875	3005	3005	3005	3005	250
593	20240911	102500	68615625	3005	3005	3005	3005	335
594	20240911	102400	67608950	3015	3015	3015	3015	0
595	20240911	102300	67608950	3015	3015	3015	3015	0
596	20240911	102200	67608950	3015	3015	3015	3015	1
597	20240911	102100	67605935	3020	3020	3020	3020	1
598	20240911	102000	67602915	3025	3025	3025	3025	1
599	20240911	101900	67599890	3025	3010	3025	3010	2118
600	20240911	101800	61214710	3010	3010	3010	3010	26
601	20240911	101700	61136450	3005	3005	3005	3005	1
602	20240911	101600	61133445	3010	3000	3010	3000	195
603	20240911	101500	60548385	3000	3000	3000	3000	0
604	20240911	101400	60548385	3000	3000	3000	3000	189
605	20240911	101300	59981385	3000	3000	3000	3000	18
606	20240911	101200	59927385	3010	3010	3010	3010	0
607	20240911	101100	59927385	3010	3010	3010	3010	0
608	20240911	101000	59927385	3010	3010	3010	3000	201
609	20240911	100900	59322555	3010	3000	3010	3000	68
610	20240911	100800	59118055	3000	3010	3010	3000	21
611	20240911	100700	59055025	3010	3000	3010	3000	29
612	20240911	100600	58967955	3010	3000	3010	3000	27
613	20240911	100500	58886885	3000	3000	3000	3000	10
614	20240911	100400	58856885	3010	3010	3010	3010	0
615	20240911	100300	58856885	3010	3010	3010	3010	1
616	20240911	100200	58853875	3010	3000	3010	3000	4354
617	20240911	100100	45789925	3000	3005	3005	2995	5342
618	20240911	100000	29753685	3010	3010	3010	3010	0
619	20240911	095900	29753685	3010	3005	3010	3005	4
620	20240911	095800	29741660	3005	3005	3005	3005	0
621	20240911	095700	29741660	3005	3005	3005	3005	276
622	20240911	095600	28912280	3005	3005	3005	3005	0
623	20240911	095500	28912280	3005	3005	3005	3005	3
624	20240911	095400	28903265	3015	3015	3015	3015	100
625	20240911	095300	28601765	3010	3010	3010	3010	225
626	20240911	095200	27924515	3015	3015	3015	3015	0
627	20240911	095100	27924515	3015	3010	3015	3010	119
628	20240911	095000	27566320	3010	3005	3010	3005	35
629	20240911	094900	27461120	3005	3005	3005	3005	58
630	20240911	094800	27286830	3015	3015	3015	3015	31
631	20240911	094700	27193365	3020	3015	3020	3015	103
632	20240911	094600	26882640	3015	3005	3025	3000	546
633	20240911	094500	25235530	3000	3005	3005	2995	118
634	20240911	094400	24881405	3000	2985	3000	2985	2644
635	20240911	094300	16953355	2980	2980	2980	2980	99
636	20240911	094200	16658335	2980	2980	2980	2980	0
637	20240911	094100	16658335	2980	2980	2980	2980	0
638	20240911	094000	16658335	2980	2980	2980	2980	0
639	20240911	093900	16658335	2980	2980	2980	2980	2
640	20240911	093800	16652375	2980	2980	2980	2980	1
641	20240911	093700	16649395	2980	2980	2980	2980	1
642	20240911	093600	16646415	2980	2975	2980	2975	2
643	20240911	093500	16640460	2985	2970	2985	2965	535
644	20240911	093400	15053405	2970	2970	2970	2970	0
645	20240911	093300	15053405	2970	2980	2980	2970	120
646	20240911	093200	14696980	2980	2980	2980	2980	0
647	20240911	093100	14696980	2980	2980	2980	2980	0
648	20240911	093000	14696980	2980	2980	2980	2980	50
649	20240911	092900	14547980	2980	2980	2980	2980	0
650	20240911	092800	14547980	2980	2980	2980	2980	0
651	20240911	092700	14547980	2980	2975	2980	2975	1010
652	20240911	092600	11538185	2970	2970	2970	2970	0
653	20240911	092500	11538185	2970	2970	2970	2970	0
654	20240911	092400	11538185	2970	2975	2980	2970	34
655	20240911	092300	11437175	2980	2975	2980	2975	2
656	20240911	092200	11431220	2980	2965	2980	2965	6
657	20240911	092100	11413380	2965	2955	2965	2955	258
658	20240911	092000	10648685	2955	2955	2955	2955	141
659	20240911	091900	10232030	2955	2955	2955	2955	0
660	20240911	091800	10232030	2955	2955	2955	2955	211
661	20240911	091700	9608525	2955	2955	2955	2955	0
662	20240911	091600	9608525	2955	2955	2955	2955	1
663	20240911	091500	9605570	2960	2960	2965	2960	54
664	20240911	091400	9445725	2955	2955	2955	2955	65
665	20240911	091300	9253650	2960	2965	2965	2960	280
666	20240911	091200	8424550	2965	2965	2965	2965	1
667	20240911	091100	8421585	2980	2980	2980	2980	0
668	20240911	091000	8421585	2980	2980	2980	2980	10
669	20240911	090900	8391785	2980	2980	2980	2980	10
670	20240911	090800	8361985	2980	2980	2980	2980	594
671	20240911	090700	6591865	2980	2980	2980	2980	0
672	20240911	090600	6591865	2980	2980	2980	2975	110
673	20240911	090500	6264075	2980	2980	2980	2980	0
674	20240911	090400	6264075	2980	2975	2980	2975	5
675	20240911	090300	6249190	2980	2980	2980	2980	0
676	20240911	090200	6249190	2980	2980	2980	2980	1
677	20240911	090100	6246210	2945	2945	2945	2945	406
678	20240911	090000	5050540	2910	2910	2965	2910	1734