KissMeData/217820/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	203700	243819595	2945	2945	2945	2945	332
3	20240906	203600	243819595	2945	2945	2945	2945	0
4	20240906	203500	243819595	2945	2945	2945	2945	0
5	20240906	203400	243819595	2945	2945	2945	2945	0
6	20240906	203300	243819595	2945	2945	2945	2945	0
7	20240906	203200	243819595	2945	2945	2945	2945	0
8	20240906	203100	243819595	2945	2945	2945	2945	0
9	20240906	203000	243819595	2945	2945	2945	2945	0
10	20240906	202900	243819595	2945	2945	2945	2945	0
11	20240906	202800	243819595	2945	2945	2945	2945	0
12	20240906	202700	243819595	2945	2945	2945	2945	0
13	20240906	202600	243819595	2945	2945	2945	2945	0
14	20240906	202500	243819595	2945	2945	2945	2945	0
15	20240906	202400	243819595	2945	2945	2945	2945	0
16	20240906	202300	243819595	2945	2945	2945	2945	0
17	20240906	202200	243819595	2945	2945	2945	2945	0
18	20240906	202100	243819595	2945	2945	2945	2945	0
19	20240906	202000	243819595	2945	2945	2945	2945	0
20	20240906	201900	243819595	2945	2945	2945	2945	0
21	20240906	201800	243819595	2945	2945	2945	2945	0
22	20240906	201700	243819595	2945	2945	2945	2945	0
23	20240906	201600	243819595	2945	2945	2945	2945	0
24	20240906	201500	243819595	2945	2945	2945	2945	0
25	20240906	201400	243819595	2945	2945	2945	2945	0
26	20240906	201300	243819595	2945	2945	2945	2945	0
27	20240906	201200	243819595	2945	2945	2945	2945	0
28	20240906	201100	243819595	2945	2945	2945	2945	0
29	20240906	201000	243819595	2945	2945	2945	2945	0
30	20240906	200900	243819595	2945	2945	2945	2945	0
31	20240906	200800	243819595	2945	2945	2945	2945	0
32	20240906	200700	243819595	2945	2945	2945	2945	332
33	20240906	200600	243819595	2945	2945	2945	2945	0
34	20240906	200500	243819595	2945	2945	2945	2945	0
35	20240906	200400	243819595	2945	2945	2945	2945	0
36	20240906	200300	243819595	2945	2945	2945	2945	0
37	20240906	200200	243819595	2945	2945	2945	2945	0
38	20240906	200100	243819595	2945	2945	2945	2945	0
39	20240906	200000	243819595	2945	2945	2945	2945	0
40	20240906	195900	243819595	2945	2945	2945	2945	0
41	20240906	195800	243819595	2945	2945	2945	2945	0
42	20240906	195700	243819595	2945	2945	2945	2945	0
43	20240906	195600	243819595	2945	2945	2945	2945	0
44	20240906	195500	243819595	2945	2945	2945	2945	0
45	20240906	195400	243819595	2945	2945	2945	2945	0
46	20240906	195300	243819595	2945	2945	2945	2945	0
47	20240906	195200	243819595	2945	2945	2945	2945	0
48	20240906	195100	243819595	2945	2945	2945	2945	0
49	20240906	195000	243819595	2945	2945	2945	2945	0
50	20240906	194900	243819595	2945	2945	2945	2945	0
51	20240906	194800	243819595	2945	2945	2945	2945	0
52	20240906	194700	243819595	2945	2945	2945	2945	0
53	20240906	194600	243819595	2945	2945	2945	2945	0
54	20240906	194500	243819595	2945	2945	2945	2945	0
55	20240906	194400	243819595	2945	2945	2945	2945	0
56	20240906	194300	243819595	2945	2945	2945	2945	0
57	20240906	194200	243819595	2945	2945	2945	2945	0
58	20240906	194100	243819595	2945	2945	2945	2945	0
59	20240906	194000	243819595	2945	2945	2945	2945	0
60	20240906	193900	243819595	2945	2945	2945	2945	0
61	20240906	193800	243819595	2945	2945	2945	2945	0
62	20240906	193700	243819595	2945	2945	2945	2945	332
63	20240906	193600	243819595	2945	2945	2945	2945	0
64	20240906	193500	243819595	2945	2945	2945	2945	0
65	20240906	193400	243819595	2945	2945	2945	2945	0
66	20240906	193300	243819595	2945	2945	2945	2945	0
67	20240906	193200	243819595	2945	2945	2945	2945	0
68	20240906	193100	243819595	2945	2945	2945	2945	0
69	20240906	193000	243819595	2945	2945	2945	2945	0
70	20240906	192900	243819595	2945	2945	2945	2945	0
71	20240906	192800	243819595	2945	2945	2945	2945	0
72	20240906	192700	243819595	2945	2945	2945	2945	0
73	20240906	192600	243819595	2945	2945	2945	2945	0
74	20240906	192500	243819595	2945	2945	2945	2945	0
75	20240906	192400	243819595	2945	2945	2945	2945	0
76	20240906	192300	243819595	2945	2945	2945	2945	0
77	20240906	192200	243819595	2945	2945	2945	2945	0
78	20240906	192100	243819595	2945	2945	2945	2945	0
79	20240906	192000	243819595	2945	2945	2945	2945	0
80	20240906	191900	243819595	2945	2945	2945	2945	0
81	20240906	191800	243819595	2945	2945	2945	2945	0
82	20240906	191700	243819595	2945	2945	2945	2945	0
83	20240906	191600	243819595	2945	2945	2945	2945	0
84	20240906	191500	243819595	2945	2945	2945	2945	0
85	20240906	191400	243819595	2945	2945	2945	2945	0
86	20240906	191300	243819595	2945	2945	2945	2945	0
87	20240906	191200	243819595	2945	2945	2945	2945	0
88	20240906	191100	243819595	2945	2945	2945	2945	0
89	20240906	191000	243819595	2945	2945	2945	2945	0
90	20240906	190900	243819595	2945	2945	2945	2945	0
91	20240906	190800	243819595	2945	2945	2945	2945	0
92	20240906	190700	243819595	2945	2945	2945	2945	332
93	20240906	190600	243819595	2945	2945	2945	2945	0
94	20240906	190500	243819595	2945	2945	2945	2945	0
95	20240906	190400	243819595	2945	2945	2945	2945	0
96	20240906	190300	243819595	2945	2945	2945	2945	0
97	20240906	190200	243819595	2945	2945	2945	2945	0
98	20240906	190100	243819595	2945	2945	2945	2945	0
99	20240906	190000	243819595	2945	2945	2945	2945	0
100	20240906	185900	243819595	2945	2945	2945	2945	0
101	20240906	185800	243819595	2945	2945	2945	2945	0
102	20240906	185700	243819595	2945	2945	2945	2945	0
103	20240906	185600	243819595	2945	2945	2945	2945	0
104	20240906	185500	243819595	2945	2945	2945	2945	0
105	20240906	185400	243819595	2945	2945	2945	2945	0
106	20240906	185300	243819595	2945	2945	2945	2945	0
107	20240906	185200	243819595	2945	2945	2945	2945	0
108	20240906	185100	243819595	2945	2945	2945	2945	0
109	20240906	185000	243819595	2945	2945	2945	2945	0
110	20240906	184900	243819595	2945	2945	2945	2945	0
111	20240906	184800	243819595	2945	2945	2945	2945	0
112	20240906	184700	243819595	2945	2945	2945	2945	0
113	20240906	184600	243819595	2945	2945	2945	2945	0
114	20240906	184500	243819595	2945	2945	2945	2945	0
115	20240906	184400	243819595	2945	2945	2945	2945	0
116	20240906	184300	243819595	2945	2945	2945	2945	0
117	20240906	184200	243819595	2945	2945	2945	2945	0
118	20240906	184100	243819595	2945	2945	2945	2945	0
119	20240906	184000	243819595	2945	2945	2945	2945	0
120	20240906	183900	243819595	2945	2945	2945	2945	0
121	20240906	183800	243819595	2945	2945	2945	2945	0
122	20240906	183700	243819595	2945	2945	2945	2945	332
123	20240906	183600	243819595	2945	2945	2945	2945	0
124	20240906	183500	243819595	2945	2945	2945	2945	0
125	20240906	183400	243819595	2945	2945	2945	2945	0
126	20240906	183300	243819595	2945	2945	2945	2945	0
127	20240906	183200	243819595	2945	2945	2945	2945	0
128	20240906	183100	243819595	2945	2945	2945	2945	0
129	20240906	183000	243819595	2945	2945	2945	2945	0
130	20240906	182900	243819595	2945	2945	2945	2945	0
131	20240906	182800	243819595	2945	2945	2945	2945	0
132	20240906	182700	243819595	2945	2945	2945	2945	0
133	20240906	182600	243819595	2945	2945	2945	2945	0
134	20240906	182500	243819595	2945	2945	2945	2945	0
135	20240906	182400	243819595	2945	2945	2945	2945	0
136	20240906	182300	243819595	2945	2945	2945	2945	0
137	20240906	182200	243819595	2945	2945	2945	2945	0
138	20240906	182100	243819595	2945	2945	2945	2945	0
139	20240906	182000	243819595	2945	2945	2945	2945	0
140	20240906	181900	243819595	2945	2945	2945	2945	0
141	20240906	181800	243819595	2945	2945	2945	2945	0
142	20240906	181700	243819595	2945	2945	2945	2945	0
143	20240906	181600	243819595	2945	2945	2945	2945	0
144	20240906	181500	243819595	2945	2945	2945	2945	0
145	20240906	181400	243819595	2945	2945	2945	2945	0
146	20240906	181300	243819595	2945	2945	2945	2945	0
147	20240906	181200	243819595	2945	2945	2945	2945	0
148	20240906	181100	243819595	2945	2945	2945	2945	0
149	20240906	181000	243819595	2945	2945	2945	2945	0
150	20240906	180900	243819595	2945	2945	2945	2945	0
151	20240906	180800	243819595	2945	2945	2945	2945	0
152	20240906	180700	243819595	2945	2945	2945	2945	332
153	20240906	180600	243819595	2945	2945	2945	2945	0
154	20240906	180500	243819595	2945	2945	2945	2945	0
155	20240906	180400	243819595	2945	2945	2945	2945	0
156	20240906	180300	243819595	2945	2945	2945	2945	0
157	20240906	180200	243819595	2945	2945	2945	2945	0
158	20240906	180100	243819595	2945	2945	2945	2945	0
159	20240906	180000	243819595	2945	2945	2945	2945	0
160	20240906	175900	243819595	2945	2945	2945	2945	0
161	20240906	175800	243819595	2945	2945	2945	2945	0
162	20240906	175700	243819595	2945	2945	2945	2945	0
163	20240906	175600	243819595	2945	2945	2945	2945	0
164	20240906	175500	243819595	2945	2945	2945	2945	0
165	20240906	175400	243819595	2945	2945	2945	2945	0
166	20240906	175300	243819595	2945	2945	2945	2945	0
167	20240906	175200	243819595	2945	2945	2945	2945	0
168	20240906	175100	243819595	2945	2945	2945	2945	0
169	20240906	175000	243819595	2945	2945	2945	2945	0
170	20240906	174900	243819595	2945	2945	2945	2945	0
171	20240906	174800	243819595	2945	2945	2945	2945	0
172	20240906	174700	243819595	2945	2945	2945	2945	0
173	20240906	174600	243819595	2945	2945	2945	2945	0
174	20240906	174500	243819595	2945	2945	2945	2945	0
175	20240906	174400	243819595	2945	2945	2945	2945	0
176	20240906	174300	243819595	2945	2945	2945	2945	0
177	20240906	174200	243819595	2945	2945	2945	2945	0
178	20240906	174100	243819595	2945	2945	2945	2945	0
179	20240906	174000	243819595	2945	2945	2945	2945	0
180	20240906	173900	243819595	2945	2945	2945	2945	0
181	20240906	173800	243819595	2945	2945	2945	2945	0
182	20240906	173700	243819595	2945	2945	2945	2945	332
183	20240906	173600	243819595	2945	2945	2945	2945	0
184	20240906	173500	243819595	2945	2945	2945	2945	0
185	20240906	173400	243819595	2945	2945	2945	2945	0
186	20240906	173300	243819595	2945	2945	2945	2945	0
187	20240906	173200	243819595	2945	2945	2945	2945	0
188	20240906	173100	243819595	2945	2945	2945	2945	0
189	20240906	173000	243819595	2945	2945	2945	2945	0
190	20240906	172900	243819595	2945	2945	2945	2945	0
191	20240906	172800	243819595	2945	2945	2945	2945	0
192	20240906	172700	243819595	2945	2945	2945	2945	0
193	20240906	172600	243819595	2945	2945	2945	2945	0
194	20240906	172500	243819595	2945	2945	2945	2945	0
195	20240906	172400	243819595	2945	2945	2945	2945	0
196	20240906	172300	243819595	2945	2945	2945	2945	0
197	20240906	172200	243819595	2945	2945	2945	2945	0
198	20240906	172100	243819595	2945	2945	2945	2945	0
199	20240906	172000	243819595	2945	2945	2945	2945	0
200	20240906	171900	243819595	2945	2945	2945	2945	0
201	20240906	171800	243819595	2945	2945	2945	2945	0
202	20240906	171700	243819595	2945	2945	2945	2945	0
203	20240906	171600	243819595	2945	2945	2945	2945	0
204	20240906	171500	243819595	2945	2945	2945	2945	0
205	20240906	171400	243819595	2945	2945	2945	2945	0
206	20240906	171300	243819595	2945	2945	2945	2945	0
207	20240906	171200	243819595	2945	2945	2945	2945	0
208	20240906	171100	243819595	2945	2945	2945	2945	0
209	20240906	171000	243819595	2945	2945	2945	2945	0
210	20240906	170900	243819595	2945	2945	2945	2945	0
211	20240906	170800	243819595	2945	2945	2945	2945	0
212	20240906	170700	243819595	2945	2945	2945	2945	332
213	20240906	170600	243819595	2945	2945	2945	2945	0
214	20240906	170500	243819595	2945	2945	2945	2945	0
215	20240906	170400	243819595	2945	2945	2945	2945	0
216	20240906	170300	243819595	2945	2945	2945	2945	0
217	20240906	170200	243819595	2945	2945	2945	2945	0
218	20240906	170100	243819595	2945	2945	2945	2945	0
219	20240906	170000	243819595	2945	2945	2945	2945	0
220	20240906	165900	243819595	2945	2945	2945	2945	0
221	20240906	165800	243819595	2945	2945	2945	2945	0
222	20240906	165700	243819595	2945	2945	2945	2945	0
223	20240906	165600	243819595	2945	2945	2945	2945	0
224	20240906	165500	243819595	2945	2945	2945	2945	0
225	20240906	165400	243819595	2945	2945	2945	2945	0
226	20240906	165300	243819595	2945	2945	2945	2945	0
227	20240906	165200	243819595	2945	2945	2945	2945	0
228	20240906	165100	243819595	2945	2945	2945	2945	0
229	20240906	165000	243819595	2945	2945	2945	2945	0
230	20240906	164900	243819595	2945	2945	2945	2945	0
231	20240906	164800	243819595	2945	2945	2945	2945	0
232	20240906	164700	243819595	2945	2945	2945	2945	0
233	20240906	164600	243819595	2945	2945	2945	2945	0
234	20240906	164500	243819595	2945	2945	2945	2945	0
235	20240906	164400	243819595	2945	2945	2945	2945	0
236	20240906	164300	243819595	2945	2945	2945	2945	0
237	20240906	164200	243819595	2945	2945	2945	2945	0
238	20240906	164100	243819595	2945	2945	2945	2945	0
239	20240906	164000	243819595	2945	2945	2945	2945	0
240	20240906	163900	243819595	2945	2945	2945	2945	0
241	20240906	163800	243819595	2945	2945	2945	2945	0
242	20240906	163700	243819595	2945	2945	2945	2945	332
243	20240906	163600	243819595	2945	2945	2945	2945	0
244	20240906	163500	243819595	2945	2945	2945	2945	0
245	20240906	163400	243819595	2945	2945	2945	2945	0
246	20240906	163300	243819595	2945	2945	2945	2945	0
247	20240906	163200	243819595	2945	2945	2945	2945	0
248	20240906	163100	243819595	2945	2945	2945	2945	0
249	20240906	163000	243819595	2945	2945	2945	2945	0
250	20240906	162900	243819595	2945	2945	2945	2945	0
251	20240906	162800	243819595	2945	2945	2945	2945	0
252	20240906	162700	243819595	2945	2945	2945	2945	0
253	20240906	162600	243819595	2945	2945	2945	2945	0
254	20240906	162500	243819595	2945	2945	2945	2945	0
255	20240906	162400	243819595	2945	2945	2945	2945	0
256	20240906	162300	243819595	2945	2945	2945	2945	0
257	20240906	162200	243819595	2945	2945	2945	2945	0
258	20240906	162100	243819595	2945	2945	2945	2945	0
259	20240906	162000	243819595	2945	2945	2945	2945	0
260	20240906	161900	243819595	2945	2945	2945	2945	0
261	20240906	161800	243819595	2945	2945	2945	2945	0
262	20240906	161700	243819595	2945	2945	2945	2945	0
263	20240906	161600	243819595	2945	2945	2945	2945	0
264	20240906	161500	243819595	2945	2945	2945	2945	0
265	20240906	161400	243819595	2945	2945	2945	2945	0
266	20240906	161300	243819595	2945	2945	2945	2945	0
267	20240906	161200	243819595	2945	2945	2945	2945	0
268	20240906	161100	243819595	2945	2945	2945	2945	0
269	20240906	161000	243819595	2945	2945	2945	2945	0
270	20240906	160900	243819595	2945	2945	2945	2945	0
271	20240906	160800	243819595	2945	2945	2945	2945	0
272	20240906	160700	243819595	2945	2945	2945	2945	332
273	20240906	160600	243819595	2945	2945	2945	2945	0
274	20240906	160500	243819595	2945	2945	2945	2945	0
275	20240906	160400	243819595	2945	2945	2945	2945	0
276	20240906	160300	243819595	2945	2945	2945	2945	0
277	20240906	160200	243819595	2945	2945	2945	2945	0
278	20240906	160100	243819595	2945	2945	2945	2945	0
279	20240906	160000	243819595	2945	2945	2945	2945	0
280	20240906	155900	243819595	2945	2945	2945	2945	0
281	20240906	155800	243819595	2945	2945	2945	2945	0
282	20240906	155700	243819595	2945	2945	2945	2945	0
283	20240906	155600	243819595	2945	2945	2945	2945	0
284	20240906	155500	243819595	2945	2945	2945	2945	0
285	20240906	155400	243819595	2945	2945	2945	2945	0
286	20240906	155300	243819595	2945	2945	2945	2945	0
287	20240906	155200	243819595	2945	2945	2945	2945	0
288	20240906	155100	243819595	2945	2945	2945	2945	0
289	20240906	155000	243819595	2945	2945	2945	2945	0
290	20240906	154900	243819595	2945	2945	2945	2945	0
291	20240906	154800	243819595	2945	2945	2945	2945	0
292	20240906	154700	243819595	2945	2945	2945	2945	0
293	20240906	154600	243819595	2945	2945	2945	2945	0
294	20240906	154500	243819595	2945	2945	2945	2945	0
295	20240906	154400	243819595	2945	2945	2945	2945	0
296	20240906	154300	243819595	2945	2945	2945	2945	0
297	20240906	154200	243819595	2945	2945	2945	2945	0
298	20240906	154100	243819595	2945	2945	2945	2945	0
299	20240906	154000	243819595	2945	2945	2945	2945	0
300	20240906	153900	243819595	2945	2945	2945	2945	0
301	20240906	153800	243819595	2945	2945	2945	2945	0
302	20240906	153700	243819595	2945	2945	2945	2945	332
303	20240906	153600	243819595	2945	2945	2945	2945	0
304	20240906	153500	243819595	2945	2945	2945	2945	0
305	20240906	153400	243819595	2945	2945	2945	2945	0
306	20240906	153300	243819595	2945	2945	2945	2945	0
307	20240906	153200	243819595	2945	2945	2945	2945	0
308	20240906	153100	243819595	2945	2945	2945	2945	0
309	20240906	153000	243819595	2945	2945	2945	2945	332
310	20240906	152900	242841855	2960	2960	2960	2960	0
311	20240906	152800	242841855	2960	2960	2960	2960	0
312	20240906	152700	242841855	2960	2960	2960	2960	0
313	20240906	152600	242841855	2960	2960	2960	2960	0
314	20240906	152500	242841855	2960	2960	2960	2960	0
315	20240906	152400	242841855	2960	2960	2960	2960	0
316	20240906	152300	242841855	2960	2960	2960	2960	0
317	20240906	152200	242841855	2960	2960	2960	2960	0
318	20240906	152100	242841855	2960	2960	2960	2960	0
319	20240906	152000	242841855	2960	2960	2960	2960	0
320	20240906	151900	242841855	2960	2945	2960	2945	1058
321	20240906	151800	239713670	2940	2940	2945	2940	1061
322	20240906	151700	236594300	2945	2945	2945	2945	114
323	20240906	151600	236258570	2960	2960	2960	2960	0
324	20240906	151500	236258570	2960	2950	2960	2940	1008
325	20240906	151400	233294480	2960	2960	2960	2960	1312
326	20240906	151300	229410960	2960	2960	2960	2960	0
327	20240906	151200	229410960	2960	2960	2960	2960	30
328	20240906	151100	229322160	2960	2960	2960	2960	11
329	20240906	151000	229289600	2940	2945	2960	2940	2435
330	20240906	150900	222127175	2960	2950	2960	2950	309
331	20240906	150800	221214575	2960	2960	2960	2960	0
332	20240906	150700	221214575	2960	2960	2960	2960	5
333	20240906	150600	221199775	2960	2960	2960	2960	0
334	20240906	150500	221199775	2960	2960	2960	2960	0
335	20240906	150400	221199775	2960	2960	2960	2960	1100
336	20240906	150300	217943775	2960	2960	2960	2960	1
337	20240906	150200	217940815	2955	2955	2955	2955	43
338	20240906	150100	217813750	2955	2955	2955	2955	0
339	20240906	150000	217813750	2955	2955	2955	2955	82
340	20240906	145900	217571440	2955	2955	2955	2955	8
341	20240906	145800	217547800	2950	2950	2950	2950	25
342	20240906	145700	217474050	2950	2950	2950	2950	106
343	20240906	145600	217161350	2950	2950	2950	2950	55
344	20240906	145500	216999100	2950	2950	2950	2950	0
345	20240906	145400	216999100	2950	2945	2950	2945	992
346	20240906	145300	214077650	2950	2950	2950	2945	206
347	20240906	145200	213469955	2950	2950	2950	2950	22
348	20240906	145100	213405055	2945	2945	2945	2945	748
349	20240906	145000	211202195	2945	2945	2945	2945	16
350	20240906	144900	211155075	2945	2945	2945	2945	110
351	20240906	144800	210831125	2940	2940	2940	2940	0
352	20240906	144700	210831125	2940	2940	2940	2940	641
353	20240906	144600	208946585	2940	2940	2940	2940	800
354	20240906	144500	206594585	2940	2940	2940	2940	0
355	20240906	144400	206594585	2940	2940	2940	2940	0
356	20240906	144300	206594585	2940	2945	2945	2940	5330
357	20240906	144200	190901100	2950	2955	2955	2950	97
358	20240906	144100	190614945	2950	2950	2950	2950	500
359	20240906	144000	189139945	2960	2960	2960	2960	0
360	20240906	143900	189139945	2960	2960	2960	2960	1
361	20240906	143800	189136985	2955	2955	2955	2955	147
362	20240906	143700	188702600	2955	2955	2955	2955	200
363	20240906	143600	188111600	2960	2960	2960	2960	1
364	20240906	143500	188108640	2955	2955	2955	2955	90
365	20240906	143400	187842690	2955	2955	2955	2955	0
366	20240906	143300	187842690	2955	2955	2955	2955	0
367	20240906	143200	187842690	2955	2955	2955	2955	0
368	20240906	143100	187842690	2955	2955	2955	2955	0
369	20240906	143000	187842690	2955	2955	2955	2955	10
370	20240906	142900	187813140	2955	2955	2955	2955	151
371	20240906	142800	187366935	2950	2955	2955	2950	452
372	20240906	142700	186033520	2955	2955	2955	2955	6
373	20240906	142600	186015790	2955	2955	2955	2955	10
374	20240906	142500	185986240	2955	2955	2955	2955	0
375	20240906	142400	185986240	2955	2950	2955	2950	121
376	20240906	142300	185628790	2950	2950	2950	2950	5
377	20240906	142200	185614040	2955	2955	2955	2955	1
378	20240906	142100	185611085	2955	2950	2955	2950	620
379	20240906	142000	183782080	2950	2950	2950	2950	0
380	20240906	141900	183782080	2950	2950	2950	2950	0
381	20240906	141800	183782080	2950	2950	2950	2950	33
382	20240906	141700	183684730	2950	2950	2950	2950	60
383	20240906	141600	183507730	2955	2955	2955	2955	0
384	20240906	141500	183507730	2955	2955	2955	2955	51
385	20240906	141400	183357025	2950	2955	2955	2950	502
386	20240906	141300	181876115	2950	2950	2950	2950	0
387	20240906	141200	181876115	2950	2950	2950	2950	0
388	20240906	141100	181876115	2950	2950	2950	2950	10
389	20240906	141000	181846615	2955	2945	2955	2945	302
390	20240906	140900	180957215	2945	2945	2945	2945	459
391	20240906	140800	179605460	2945	2945	2945	2945	8
392	20240906	140700	179581900	2950	2950	2950	2950	55
393	20240906	140600	179419650	2955	2955	2955	2955	0
394	20240906	140500	179419650	2955	2955	2955	2955	100
395	20240906	140400	179124150	2955	2955	2955	2955	338
396	20240906	140300	178125360	2955	2950	2955	2950	1411
397	20240906	140200	173961210	2950	2950	2950	2950	0
398	20240906	140100	173961210	2950	2950	2950	2950	0
399	20240906	140000	173961210	2950	2950	2950	2950	0
400	20240906	135900	173961210	2950	2950	2950	2950	0
401	20240906	135800	173961210	2950	2950	2950	2950	0
402	20240906	135700	173961210	2950	2950	2950	2950	0
403	20240906	135600	173961210	2950	2950	2950	2950	0
404	20240906	135500	173961210	2950	2960	2960	2950	2219
405	20240906	135400	167412695	2960	2960	2960	2960	1
406	20240906	135300	167409735	2960	2960	2960	2960	8
407	20240906	135200	167386055	2960	2960	2960	2960	0
408	20240906	135100	167386055	2960	2960	2960	2960	0
409	20240906	135000	167386055	2960	2960	2960	2960	4
410	20240906	134900	167374215	2960	2960	2960	2960	50
411	20240906	134800	167226215	2965	2965	2965	2965	1
412	20240906	134700	167223250	2955	2955	2955	2955	0
413	20240906	134600	167223250	2955	2955	2955	2955	0
414	20240906	134500	167223250	2955	2955	2955	2955	0
415	20240906	134400	167223250	2955	2955	2955	2955	424
416	20240906	134300	165970330	2960	2960	2960	2960	50
417	20240906	134200	165822330	2960	2960	2960	2960	0
418	20240906	134100	165822330	2960	2960	2960	2960	0
419	20240906	134000	165822330	2960	2960	2960	2960	0
420	20240906	133900	165822330	2960	2960	2960	2960	0
421	20240906	133800	165822330	2960	2960	2960	2960	2
422	20240906	133700	165816410	2960	2960	2960	2960	53
423	20240906	133600	165659530	2960	2960	2960	2960	0
424	20240906	133500	165659530	2960	2960	2960	2960	0
425	20240906	133400	165659530	2960	2960	2960	2960	0
426	20240906	133300	165659530	2960	2960	2960	2960	0
427	20240906	133200	165659530	2960	2960	2960	2960	0
428	20240906	133100	165659530	2960	2960	2960	2960	0
429	20240906	133000	165659530	2960	2960	2960	2960	0
430	20240906	132900	165659530	2960	2960	2960	2960	0
431	20240906	132800	165659530	2960	2960	2960	2960	11
432	20240906	132700	165626970	2955	2955	2955	2955	0
433	20240906	132600	165626970	2955	2955	2955	2955	0
434	20240906	132500	165626970	2955	2955	2955	2955	0
435	20240906	132400	165626970	2955	2955	2955	2955	0
436	20240906	132300	165626970	2955	2955	2955	2955	0
437	20240906	132200	165626970	2955	2955	2955	2955	20
438	20240906	132100	165567870	2955	2955	2955	2955	18
439	20240906	132000	165514680	2955	2955	2955	2955	0
440	20240906	131900	165514680	2955	2960	2960	2955	523
441	20240906	131800	163967875	2965	2965	2965	2965	0
442	20240906	131700	163967875	2965	2960	2965	2960	54
443	20240906	131600	163807995	2960	2960	2960	2960	35
444	20240906	131500	163704395	2960	2960	2960	2960	0
445	20240906	131400	163704395	2960	2960	2960	2960	14
446	20240906	131300	163662955	2955	2955	2955	2955	230
447	20240906	131200	162983305	2960	2960	2960	2960	20
448	20240906	131100	162924105	2960	2960	2960	2960	2
449	20240906	131000	162918185	2960	2960	2960	2960	0
450	20240906	130900	162918185	2960	2960	2960	2960	0
451	20240906	130800	162918185	2960	2960	2960	2960	6
452	20240906	130700	162900425	2960	2960	2960	2960	0
453	20240906	130600	162900425	2960	2960	2960	2960	2
454	20240906	130500	162894505	2955	2955	2955	2955	0
455	20240906	130400	162894505	2955	2955	2955	2955	0
456	20240906	130300	162894505	2955	2955	2955	2955	61
457	20240906	130200	162714250	2955	2955	2955	2955	0
458	20240906	130100	162714250	2955	2955	2955	2955	104
459	20240906	130000	162406930	2955	2955	2955	2955	0
460	20240906	125900	162406930	2955	2955	2955	2955	3
461	20240906	125800	162398065	2955	2950	2955	2950	51
462	20240906	125700	162247610	2955	2955	2955	2955	0
463	20240906	125600	162247610	2955	2955	2955	2955	1
464	20240906	125500	162244655	2950	2960	2960	2950	5
465	20240906	125400	162229895	2950	2955	2955	2950	331
466	20240906	125300	161253285	2955	2955	2955	2955	2
467	20240906	125200	161247375	2955	2955	2955	2955	0
468	20240906	125100	161247375	2955	2955	2955	2955	8
469	20240906	125000	161223735	2960	2960	2960	2960	2
470	20240906	124900	161217815	2960	2960	2960	2960	0
471	20240906	124800	161217815	2960	2960	2960	2960	20
472	20240906	124700	161158615	2960	2955	2960	2955	2
473	20240906	124600	161152700	2955	2955	2955	2950	8
474	20240906	124500	161129070	2950	2950	2950	2950	0
475	20240906	124400	161129070	2950	2950	2950	2950	0
476	20240906	124300	161129070	2950	2950	2950	2950	0
477	20240906	124200	161129070	2950	2950	2950	2950	5
478	20240906	124100	161114320	2960	2960	2960	2960	0
479	20240906	124000	161114320	2960	2960	2960	2960	0
480	20240906	123900	161114320	2960	2960	2960	2960	0
481	20240906	123800	161114320	2960	2960	2960	2960	0
482	20240906	123700	161114320	2960	2960	2960	2960	0
483	20240906	123600	161114320	2960	2950	2960	2950	2
484	20240906	123500	161108410	2950	2950	2950	2950	0
485	20240906	123400	161108410	2950	2950	2950	2950	0
486	20240906	123300	161108410	2950	2965	2965	2950	162
487	20240906	123200	160630330	2950	2955	2955	2950	1000
488	20240906	123100	157679830	2955	2965	2965	2955	12
489	20240906	123000	157644290	2965	2950	2965	2950	122
490	20240906	122900	157284075	2950	2950	2950	2950	0
491	20240906	122800	157284075	2950	2950	2950	2950	0
492	20240906	122700	157284075	2950	2955	2955	2950	633
493	20240906	122600	155416680	2965	2965	2965	2965	0
494	20240906	122500	155416680	2965	2955	2965	2955	4
495	20240906	122400	155404850	2965	2965	2965	2965	0
496	20240906	122300	155404850	2965	2965	2965	2965	105
497	20240906	122200	155093525	2980	2980	2980	2980	0
498	20240906	122100	155093525	2980	2960	2980	2950	1001
499	20240906	122000	152136060	2960	2960	2960	2960	0
500	20240906	121900	152136060	2960	2960	2960	2960	0
501	20240906	121800	152136060	2960	2960	2960	2960	0
502	20240906	121700	152136060	2960	2960	2960	2960	0
503	20240906	121600	152136060	2960	2960	2960	2960	0
504	20240906	121500	152136060	2960	2960	2960	2960	200
505	20240906	121400	151544060	2960	2960	2960	2960	0
506	20240906	121300	151544060	2960	2960	2960	2960	0
507	20240906	121200	151544060	2960	2960	2960	2960	0
508	20240906	121100	151544060	2960	2960	2960	2960	0
509	20240906	121000	151544060	2960	2970	2970	2960	38
510	20240906	120900	151431540	2980	2980	2980	2980	0
511	20240906	120800	151431540	2980	2980	2980	2980	0
512	20240906	120700	151431540	2980	2980	2980	2980	1
513	20240906	120600	151428560	2955	2955	2955	2955	1418
514	20240906	120500	147238370	2955	2955	2955	2955	11
515	20240906	120400	147205865	2955	2955	2955	2955	30
516	20240906	120300	147117215	2955	2955	2955	2955	3
517	20240906	120200	147108350	2955	2955	2955	2955	1
518	20240906	120100	147105395	2945	2945	2945	2945	0
519	20240906	120000	147105395	2945	2955	2955	2945	54
520	20240906	115900	146946225	2960	2960	2960	2960	0
521	20240906	115800	146946225	2960	2960	2960	2960	9
522	20240906	115700	146919585	2965	2965	2965	2965	0
523	20240906	115600	146919585	2965	2965	2965	2965	10
524	20240906	115500	146889935	2965	2965	2965	2965	2
525	20240906	115400	146884005	2970	2970	2970	2970	0
526	20240906	115300	146884005	2970	2970	2970	2970	0
527	20240906	115200	146884005	2970	2970	2970	2970	1
528	20240906	115100	146881035	2970	2965	2970	2965	6
529	20240906	115000	146863240	2975	2975	2975	2975	240
530	20240906	114900	146149240	2975	2975	2975	2975	10
531	20240906	114800	146119490	2970	2970	2970	2970	2
532	20240906	114700	146113550	2970	2975	2980	2970	310
533	20240906	114600	145191510	2970	2965	2970	2965	15
534	20240906	114500	145146980	2965	2965	2965	2965	1
535	20240906	114400	145144015	2945	2945	2945	2945	0
536	20240906	114300	145144015	2945	2945	2945	2935	3073
537	20240906	114200	136113575	2945	2945	2945	2945	60
538	20240906	114100	135936875	2945	2955	2955	2945	5000
539	20240906	114000	121194275	2965	2965	2965	2965	9
540	20240906	113900	121167590	2960	2960	2960	2960	44
541	20240906	113800	121037350	2965	2975	2975	2965	110
542	20240906	113700	120710735	2975	2975	2975	2975	47
543	20240906	113600	120570910	2980	2980	2980	2980	50
544	20240906	113500	120421910	2980	2980	2980	2980	0
545	20240906	113400	120421910	2980	2980	2980	2980	66
546	20240906	113300	120225230	2990	2990	2990	2990	12
547	20240906	113200	120189350	2990	2990	2990	2990	5
548	20240906	113100	120174400	2990	2990	2990	2990	0
549	20240906	113000	120174400	2990	2990	2990	2990	0
550	20240906	112900	120174400	2990	2990	2990	2990	0
551	20240906	112800	120174400	2990	2990	2990	2990	1
552	20240906	112700	120171410	2995	2995	2995	2995	2
553	20240906	112600	120165420	2995	2995	2995	2995	11
554	20240906	112500	120132475	2985	2995	2995	2985	11
555	20240906	112400	120099630	2985	2985	2985	2985	0
556	20240906	112300	120099630	2985	2985	2985	2985	0
557	20240906	112200	120099630	2985	2985	2985	2985	108
558	20240906	112100	119777250	2995	2995	2995	2995	1
559	20240906	112000	119774255	2985	2985	2985	2985	0
560	20240906	111900	119774255	2985	2985	2985	2985	0
561	20240906	111800	119774255	2985	2985	2985	2985	0
562	20240906	111700	119774255	2985	2985	2985	2985	5
563	20240906	111600	119759330	2995	2995	2995	2995	1
564	20240906	111500	119756335	2995	2995	2995	2995	20
565	20240906	111400	119696435	2995	2995	2995	2995	1
566	20240906	111300	119693440	2990	2990	2990	2990	90
567	20240906	111200	119424340	2995	2995	2995	2995	1
568	20240906	111100	119421345	2995	2995	2995	2995	0
569	20240906	111000	119421345	2995	2995	2995	2995	0
570	20240906	110900	119421345	2995	2995	2995	2995	0
571	20240906	110800	119421345	2995	2995	2995	2995	2
572	20240906	110700	119415355	2990	2980	2990	2980	6633
573	20240906	110600	99648350	2975	2975	2975	2975	0
574	20240906	110500	99648350	2975	2975	2975	2975	2
575	20240906	110400	99642400	2975	2980	2980	2975	14
576	20240906	110300	99600700	2975	2970	2975	2970	541
577	20240906	110200	97991270	2970	2970	2970	2970	400
578	20240906	110100	96803270	2970	2970	2970	2970	0
579	20240906	110000	96803270	2970	2970	2970	2970	1
580	20240906	105900	96800300	2955	2955	2955	2955	0
581	20240906	105800	96800300	2955	2955	2955	2955	1
582	20240906	105700	96797345	2955	2955	2955	2955	24
583	20240906	105600	96726425	2970	2970	2970	2970	0
584	20240906	105500	96726425	2970	2970	2970	2970	10
585	20240906	105400	96696725	2970	2970	2970	2970	1
586	20240906	105300	96693755	2955	2955	2955	2955	90
587	20240906	105200	96427805	2970	2970	2970	2970	0
588	20240906	105100	96427805	2970	2970	2970	2970	0
589	20240906	105000	96427805	2970	2970	2970	2970	166
590	20240906	104900	95934785	2950	2950	2950	2950	0
591	20240906	104800	95934785	2950	2950	2950	2950	0
592	20240906	104700	95934785	2950	2950	2950	2950	0
593	20240906	104600	95934785	2950	2950	2950	2950	0
594	20240906	104500	95934785	2950	2950	2950	2950	1
595	20240906	104400	95931835	2950	2960	2960	2950	160
596	20240906	104300	95459715	2970	2970	2970	2970	0
597	20240906	104200	95459715	2970	2970	2970	2970	0
598	20240906	104100	95459715	2970	2970	2970	2970	2
599	20240906	104000	95453775	2950	2950	2950	2950	0
600	20240906	103900	95453775	2950	2950	2950	2950	0
601	20240906	103800	95453775	2950	2950	2950	2950	3
602	20240906	103700	95444925	2965	2965	2965	2965	40
603	20240906	103600	95326325	2965	2965	2965	2965	22
604	20240906	103500	95261095	2965	2965	2965	2965	1
605	20240906	103400	95258130	2945	2955	2955	2945	2064
606	20240906	103300	89173625	2970	2970	2970	2970	0
607	20240906	103200	89173625	2970	2970	2970	2970	1
608	20240906	103100	89170655	2950	2970	2970	2950	2100
609	20240906	103000	82957765	2965	2965	2965	2965	0
610	20240906	102900	82957765	2965	2965	2965	2965	0
611	20240906	102800	82957765	2965	2970	2970	2965	1108
612	20240906	102700	79667510	2970	2970	2970	2970	2
613	20240906	102600	79661570	2970	2970	2970	2970	2
614	20240906	102500	79655630	2970	2970	2970	2970	6
615	20240906	102400	79637810	2970	2965	2970	2965	295
616	20240906	102300	78762910	2960	2960	2960	2960	22
617	20240906	102200	78697790	2960	2960	2960	2960	10
618	20240906	102100	78668190	2960	2960	2960	2960	98
619	20240906	102000	78378110	2960	2960	2960	2960	2
620	20240906	101900	78372190	2965	2965	2965	2965	50
621	20240906	101800	78223940	2965	2965	2965	2965	1
622	20240906	101700	78220975	2955	2955	2955	2955	53
623	20240906	101600	78064360	2955	2955	2955	2950	498
624	20240906	101500	76595175	2955	2955	2955	2955	108
625	20240906	101400	76276035	2955	2955	2955	2955	2
626	20240906	101300	76270125	2955	2955	2955	2955	303
627	20240906	101200	75374760	2955	2955	2955	2955	5
628	20240906	101100	75359985	2950	2950	2950	2950	0
629	20240906	101000	75359985	2950	2950	2950	2950	0
630	20240906	100900	75359985	2950	2955	2955	2950	1820
631	20240906	100800	69990535	2965	2965	2965	2965	0
632	20240906	100700	69990535	2965	2965	2965	2965	10
633	20240906	100600	69960885	2955	2965	2965	2955	396
634	20240906	100500	68790695	2955	2965	2965	2955	451
635	20240906	100400	67457620	2965	2960	2965	2960	236
636	20240906	100300	66759045	2960	2960	2960	2960	186
637	20240906	100200	66208485	2965	2965	2965	2965	22
638	20240906	100100	66143255	2965	2965	2965	2965	5
639	20240906	100000	66128430	2965	2965	2965	2965	1470
640	20240906	095900	61769880	2970	2970	2970	2970	30
641	20240906	095800	61680780	2970	2970	2970	2970	0
642	20240906	095700	61680780	2970	2965	2970	2965	401
643	20240906	095600	60491785	2965	2965	2965	2965	1
644	20240906	095500	60488820	2955	2965	2965	2955	201
645	20240906	095400	59894355	2955	2955	2955	2955	0
646	20240906	095300	59894355	2955	2955	2955	2955	0
647	20240906	095200	59894355	2955	2955	2955	2955	1995
648	20240906	095100	53999130	2965	2965	2965	2965	0
649	20240906	095000	53999130	2965	2965	2965	2965	4
650	20240906	094900	53987270	2965	2960	2965	2950	372
651	20240906	094800	52889705	2955	2965	2965	2955	2040
652	20240906	094700	46859445	2965	2965	2965	2965	1
653	20240906	094600	46856480	2960	2960	2960	2960	0
654	20240906	094500	46856480	2960	2960	2960	2960	1218
655	20240906	094400	43251200	2960	2965	2965	2960	50
656	20240906	094300	43103190	2965	2955	2965	2955	85
657	20240906	094200	42851240	2970	2970	2970	2955	69
658	20240906	094100	42646435	2965	2985	2985	2960	1541
659	20240906	094000	38075885	2980	2990	3000	2975	113
660	20240906	093900	37739145	2975	3000	3000	2975	170
661	20240906	093800	37229270	2975	3000	3000	2975	22
662	20240906	093700	37163795	3000	3000	3000	3000	0
663	20240906	093600	37163795	3000	2985	3000	2985	2001
664	20240906	093500	31190795	2975	2985	2985	2975	394
665	20240906	093400	30017645	2985	2985	2985	2985	1
666	20240906	093300	30014660	2970	2975	2975	2970	115
667	20240906	093200	29672860	2970	2985	2985	2970	13
668	20240906	093100	29634220	2970	2970	2970	2970	1
669	20240906	093000	29631250	2985	2980	2985	2965	425
670	20240906	092900	28371055	3000	2975	3000	2965	431
671	20240906	092800	27091805	2975	2990	2990	2960	1172
672	20240906	092700	23604150	2980	2985	2985	2980	500
673	20240906	092600	22113180	3000	2985	3000	2985	277
674	20240906	092500	21286220	2985	2985	2985	2985	24
675	20240906	092400	21214580	2980	2980	2980	2980	0
676	20240906	092300	21214580	2980	2980	2980	2980	0
677	20240906	092200	21214580	2980	2990	2990	2980	1372
678	20240906	092100	17122720	2985	2985	2985	2985	201
679	20240906	092000	16522735	2985	2985	2985	2985	678
680	20240906	091900	14498905	2985	2985	2985	2985	617
681	20240906	091800	12657160	2990	2990	2990	2990	4
682	20240906	091700	12645200	2990	3000	3000	2990	1538
683	20240906	091600	8045105	3005	3010	3010	3005	106
684	20240906	091500	7726470	3020	3030	3030	3020	11
685	20240906	091400	7693240	3015	3015	3015	3015	7
686	20240906	091300	7672135	3020	3030	3030	3020	56
687	20240906	091200	7502645	3035	3045	3045	3035	7
688	20240906	091100	7481370	3045	3045	3045	3045	5
689	20240906	091000	7466145	3045	3045	3045	3045	0
690	20240906	090900	7466145	3045	3045	3045	3045	0
691	20240906	090800	7466145	3045	3045	3045	3045	0
692	20240906	090700	7466145	3045	3030	3045	3030	628
693	20240906	090600	5563275	3045	3035	3045	3035	40
694	20240906	090500	5441865	3025	3025	3025	3025	0
695	20240906	090400	5441865	3025	3025	3025	3025	0
696	20240906	090300	5441865	3025	3020	3025	3020	1548
697	20240906	090200	759275	3025	3025	3025	3025	0
698	20240906	090100	759275	3025	3025	3025	3025	2
699	20240906	090000	753225	3025	3025	3025	3025	249