KissMeData/319400/min/candle-20240903.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240903	210500	499172705	2940	2940	2940	2940	1505
3	20240903	210400	499172705	2940	2940	2940	2940	0
4	20240903	210300	499172705	2940	2940	2940	2940	0
5	20240903	210200	499172705	2940	2940	2940	2940	0
6	20240903	210100	499172705	2940	2940	2940	2940	0
7	20240903	210000	499172705	2940	2940	2940	2940	0
8	20240903	205900	499172705	2940	2940	2940	2940	0
9	20240903	205800	499172705	2940	2940	2940	2940	0
10	20240903	205700	499172705	2940	2940	2940	2940	0
11	20240903	205600	499172705	2940	2940	2940	2940	0
12	20240903	205500	499172705	2940	2940	2940	2940	0
13	20240903	205400	499172705	2940	2940	2940	2940	0
14	20240903	205300	499172705	2940	2940	2940	2940	0
15	20240903	205200	499172705	2940	2940	2940	2940	0
16	20240903	205100	499172705	2940	2940	2940	2940	0
17	20240903	205000	499172705	2940	2940	2940	2940	0
18	20240903	204900	499172705	2940	2940	2940	2940	0
19	20240903	204800	499172705	2940	2940	2940	2940	0
20	20240903	204700	499172705	2940	2940	2940	2940	0
21	20240903	204600	499172705	2940	2940	2940	2940	0
22	20240903	204500	499172705	2940	2940	2940	2940	0
23	20240903	204400	499172705	2940	2940	2940	2940	0
24	20240903	204300	499172705	2940	2940	2940	2940	0
25	20240903	204200	499172705	2940	2940	2940	2940	0
26	20240903	204100	499172705	2940	2940	2940	2940	0
27	20240903	204000	499172705	2940	2940	2940	2940	0
28	20240903	203900	499172705	2940	2940	2940	2940	0
29	20240903	203800	499172705	2940	2940	2940	2940	0
30	20240903	203700	499172705	2940	2940	2940	2940	0
31	20240903	203600	499172705	2940	2940	2940	2940	0
32	20240903	203500	499172705	2940	2940	2940	2940	1505
33	20240903	203400	499172705	2940	2940	2940	2940	0
34	20240903	203300	499172705	2940	2940	2940	2940	0
35	20240903	203200	499172705	2940	2940	2940	2940	0
36	20240903	203100	499172705	2940	2940	2940	2940	0
37	20240903	203000	499172705	2940	2940	2940	2940	0
38	20240903	202900	499172705	2940	2940	2940	2940	0
39	20240903	202800	499172705	2940	2940	2940	2940	0
40	20240903	202700	499172705	2940	2940	2940	2940	0
41	20240903	202600	499172705	2940	2940	2940	2940	0
42	20240903	202500	499172705	2940	2940	2940	2940	0
43	20240903	202400	499172705	2940	2940	2940	2940	0
44	20240903	202300	499172705	2940	2940	2940	2940	0
45	20240903	202200	499172705	2940	2940	2940	2940	0
46	20240903	202100	499172705	2940	2940	2940	2940	0
47	20240903	202000	499172705	2940	2940	2940	2940	0
48	20240903	201900	499172705	2940	2940	2940	2940	0
49	20240903	201800	499172705	2940	2940	2940	2940	0
50	20240903	201700	499172705	2940	2940	2940	2940	0
51	20240903	201600	499172705	2940	2940	2940	2940	0
52	20240903	201500	499172705	2940	2940	2940	2940	0
53	20240903	201400	499172705	2940	2940	2940	2940	0
54	20240903	201300	499172705	2940	2940	2940	2940	0
55	20240903	201200	499172705	2940	2940	2940	2940	0
56	20240903	201100	499172705	2940	2940	2940	2940	0
57	20240903	201000	499172705	2940	2940	2940	2940	0
58	20240903	200900	499172705	2940	2940	2940	2940	0
59	20240903	200800	499172705	2940	2940	2940	2940	0
60	20240903	200700	499172705	2940	2940	2940	2940	0
61	20240903	200600	499172705	2940	2940	2940	2940	0
62	20240903	200500	499172705	2940	2940	2940	2940	1505
63	20240903	200400	499172705	2940	2940	2940	2940	0
64	20240903	200300	499172705	2940	2940	2940	2940	0
65	20240903	200200	499172705	2940	2940	2940	2940	0
66	20240903	200100	499172705	2940	2940	2940	2940	0
67	20240903	200000	499172705	2940	2940	2940	2940	0
68	20240903	195900	499172705	2940	2940	2940	2940	0
69	20240903	195800	499172705	2940	2940	2940	2940	0
70	20240903	195700	499172705	2940	2940	2940	2940	0
71	20240903	195600	499172705	2940	2940	2940	2940	0
72	20240903	195500	499172705	2940	2940	2940	2940	0
73	20240903	195400	499172705	2940	2940	2940	2940	0
74	20240903	195300	499172705	2940	2940	2940	2940	0
75	20240903	195200	499172705	2940	2940	2940	2940	0
76	20240903	195100	499172705	2940	2940	2940	2940	0
77	20240903	195000	499172705	2940	2940	2940	2940	0
78	20240903	194900	499172705	2940	2940	2940	2940	0
79	20240903	194800	499172705	2940	2940	2940	2940	0
80	20240903	194700	499172705	2940	2940	2940	2940	0
81	20240903	194600	499172705	2940	2940	2940	2940	0
82	20240903	194500	499172705	2940	2940	2940	2940	0
83	20240903	194400	499172705	2940	2940	2940	2940	0
84	20240903	194300	499172705	2940	2940	2940	2940	0
85	20240903	194200	499172705	2940	2940	2940	2940	0
86	20240903	194100	499172705	2940	2940	2940	2940	0
87	20240903	194000	499172705	2940	2940	2940	2940	0
88	20240903	193900	499172705	2940	2940	2940	2940	0
89	20240903	193800	499172705	2940	2940	2940	2940	0
90	20240903	193700	499172705	2940	2940	2940	2940	0
91	20240903	193600	499172705	2940	2940	2940	2940	0
92	20240903	193500	499172705	2940	2940	2940	2940	1505
93	20240903	193400	499172705	2940	2940	2940	2940	0
94	20240903	193300	499172705	2940	2940	2940	2940	0
95	20240903	193200	499172705	2940	2940	2940	2940	0
96	20240903	193100	499172705	2940	2940	2940	2940	0
97	20240903	193000	499172705	2940	2940	2940	2940	0
98	20240903	192900	499172705	2940	2940	2940	2940	0
99	20240903	192800	499172705	2940	2940	2940	2940	0
100	20240903	192700	499172705	2940	2940	2940	2940	0
101	20240903	192600	499172705	2940	2940	2940	2940	0
102	20240903	192500	499172705	2940	2940	2940	2940	0
103	20240903	192400	499172705	2940	2940	2940	2940	0
104	20240903	192300	499172705	2940	2940	2940	2940	0
105	20240903	192200	499172705	2940	2940	2940	2940	0
106	20240903	192100	499172705	2940	2940	2940	2940	0
107	20240903	192000	499172705	2940	2940	2940	2940	0
108	20240903	191900	499172705	2940	2940	2940	2940	0
109	20240903	191800	499172705	2940	2940	2940	2940	0
110	20240903	191700	499172705	2940	2940	2940	2940	0
111	20240903	191600	499172705	2940	2940	2940	2940	0
112	20240903	191500	499172705	2940	2940	2940	2940	0
113	20240903	191400	499172705	2940	2940	2940	2940	0
114	20240903	191300	499172705	2940	2940	2940	2940	0
115	20240903	191200	499172705	2940	2940	2940	2940	0
116	20240903	191100	499172705	2940	2940	2940	2940	0
117	20240903	191000	499172705	2940	2940	2940	2940	0
118	20240903	190900	499172705	2940	2940	2940	2940	0
119	20240903	190800	499172705	2940	2940	2940	2940	0
120	20240903	190700	499172705	2940	2940	2940	2940	0
121	20240903	190600	499172705	2940	2940	2940	2940	0
122	20240903	190500	499172705	2940	2940	2940	2940	1505
123	20240903	190400	499172705	2940	2940	2940	2940	0
124	20240903	190300	499172705	2940	2940	2940	2940	0
125	20240903	190200	499172705	2940	2940	2940	2940	0
126	20240903	190100	499172705	2940	2940	2940	2940	0
127	20240903	190000	499172705	2940	2940	2940	2940	0
128	20240903	185900	499172705	2940	2940	2940	2940	0
129	20240903	185800	499172705	2940	2940	2940	2940	0
130	20240903	185700	499172705	2940	2940	2940	2940	0
131	20240903	185600	499172705	2940	2940	2940	2940	0
132	20240903	185500	499172705	2940	2940	2940	2940	0
133	20240903	185400	499172705	2940	2940	2940	2940	0
134	20240903	185300	499172705	2940	2940	2940	2940	0
135	20240903	185200	499172705	2940	2940	2940	2940	0
136	20240903	185100	499172705	2940	2940	2940	2940	0
137	20240903	185000	499172705	2940	2940	2940	2940	0
138	20240903	184900	499172705	2940	2940	2940	2940	0
139	20240903	184800	499172705	2940	2940	2940	2940	0
140	20240903	184700	499172705	2940	2940	2940	2940	0
141	20240903	184600	499172705	2940	2940	2940	2940	0
142	20240903	184500	499172705	2940	2940	2940	2940	0
143	20240903	184400	499172705	2940	2940	2940	2940	0
144	20240903	184300	499172705	2940	2940	2940	2940	0
145	20240903	184200	499172705	2940	2940	2940	2940	0
146	20240903	184100	499172705	2940	2940	2940	2940	0
147	20240903	184000	499172705	2940	2940	2940	2940	0
148	20240903	183900	499172705	2940	2940	2940	2940	0
149	20240903	183800	499172705	2940	2940	2940	2940	0
150	20240903	183700	499172705	2940	2940	2940	2940	0
151	20240903	183600	499172705	2940	2940	2940	2940	0
152	20240903	183500	499172705	2940	2940	2940	2940	1505
153	20240903	183400	499172705	2940	2940	2940	2940	0
154	20240903	183300	499172705	2940	2940	2940	2940	0
155	20240903	183200	499172705	2940	2940	2940	2940	0
156	20240903	183100	499172705	2940	2940	2940	2940	0
157	20240903	183000	499172705	2940	2940	2940	2940	0
158	20240903	182900	499172705	2940	2940	2940	2940	0
159	20240903	182800	499172705	2940	2940	2940	2940	0
160	20240903	182700	499172705	2940	2940	2940	2940	0
161	20240903	182600	499172705	2940	2940	2940	2940	0
162	20240903	182500	499172705	2940	2940	2940	2940	0
163	20240903	182400	499172705	2940	2940	2940	2940	0
164	20240903	182300	499172705	2940	2940	2940	2940	0
165	20240903	182200	499172705	2940	2940	2940	2940	0
166	20240903	182100	499172705	2940	2940	2940	2940	0
167	20240903	182000	499172705	2940	2940	2940	2940	0
168	20240903	181900	499172705	2940	2940	2940	2940	0
169	20240903	181800	499172705	2940	2940	2940	2940	0
170	20240903	181700	499172705	2940	2940	2940	2940	0
171	20240903	181600	499172705	2940	2940	2940	2940	0
172	20240903	181500	499172705	2940	2940	2940	2940	0
173	20240903	181400	499172705	2940	2940	2940	2940	0
174	20240903	181300	499172705	2940	2940	2940	2940	0
175	20240903	181200	499172705	2940	2940	2940	2940	0
176	20240903	181100	499172705	2940	2940	2940	2940	0
177	20240903	181000	499172705	2940	2940	2940	2940	0
178	20240903	180900	499172705	2940	2940	2940	2940	0
179	20240903	180800	499172705	2940	2940	2940	2940	0
180	20240903	180700	499172705	2940	2940	2940	2940	0
181	20240903	180600	499172705	2940	2940	2940	2940	0
182	20240903	180500	499172705	2940	2940	2940	2940	1505
183	20240903	180400	499172705	2940	2940	2940	2940	0
184	20240903	180300	499172705	2940	2940	2940	2940	0
185	20240903	180200	499172705	2940	2940	2940	2940	0
186	20240903	180100	499172705	2940	2940	2940	2940	0
187	20240903	180000	499172705	2940	2940	2940	2940	0
188	20240903	175900	499172705	2940	2940	2940	2940	0
189	20240903	175800	499172705	2940	2940	2940	2940	0
190	20240903	175700	499172705	2940	2940	2940	2940	0
191	20240903	175600	499172705	2940	2940	2940	2940	0
192	20240903	175500	499172705	2940	2940	2940	2940	0
193	20240903	175400	499172705	2940	2940	2940	2940	0
194	20240903	175300	499172705	2940	2940	2940	2940	0
195	20240903	175200	499172705	2940	2940	2940	2940	0
196	20240903	175100	499172705	2940	2940	2940	2940	0
197	20240903	175000	499172705	2940	2940	2940	2940	0
198	20240903	174900	499172705	2940	2940	2940	2940	0
199	20240903	174800	499172705	2940	2940	2940	2940	0
200	20240903	174700	499172705	2940	2940	2940	2940	0
201	20240903	174600	499172705	2940	2940	2940	2940	0
202	20240903	174500	499172705	2940	2940	2940	2940	0
203	20240903	174400	499172705	2940	2940	2940	2940	0
204	20240903	174300	499172705	2940	2940	2940	2940	0
205	20240903	174200	499172705	2940	2940	2940	2940	0
206	20240903	174100	499172705	2940	2940	2940	2940	0
207	20240903	174000	499172705	2940	2940	2940	2940	0
208	20240903	173900	499172705	2940	2940	2940	2940	0
209	20240903	173800	499172705	2940	2940	2940	2940	0
210	20240903	173700	499172705	2940	2940	2940	2940	0
211	20240903	173600	499172705	2940	2940	2940	2940	0
212	20240903	173500	499172705	2940	2940	2940	2940	1505
213	20240903	173400	499172705	2940	2940	2940	2940	0
214	20240903	173300	499172705	2940	2940	2940	2940	0
215	20240903	173200	499172705	2940	2940	2940	2940	0
216	20240903	173100	499172705	2940	2940	2940	2940	0
217	20240903	173000	499172705	2940	2940	2940	2940	0
218	20240903	172900	499172705	2940	2940	2940	2940	0
219	20240903	172800	499172705	2940	2940	2940	2940	0
220	20240903	172700	499172705	2940	2940	2940	2940	0
221	20240903	172600	499172705	2940	2940	2940	2940	0
222	20240903	172500	499172705	2940	2940	2940	2940	0
223	20240903	172400	499172705	2940	2940	2940	2940	0
224	20240903	172300	499172705	2940	2940	2940	2940	0
225	20240903	172200	499172705	2940	2940	2940	2940	0
226	20240903	172100	499172705	2940	2940	2940	2940	0
227	20240903	172000	499172705	2940	2940	2940	2940	0
228	20240903	171900	499172705	2940	2940	2940	2940	0
229	20240903	171800	499172705	2940	2940	2940	2940	0
230	20240903	171700	499172705	2940	2940	2940	2940	0
231	20240903	171600	499172705	2940	2940	2940	2940	0
232	20240903	171500	499172705	2940	2940	2940	2940	0
233	20240903	171400	499172705	2940	2940	2940	2940	0
234	20240903	171300	499172705	2940	2940	2940	2940	0
235	20240903	171200	499172705	2940	2940	2940	2940	0
236	20240903	171100	499172705	2940	2940	2940	2940	0
237	20240903	171000	499172705	2940	2940	2940	2940	0
238	20240903	170900	499172705	2940	2940	2940	2940	0
239	20240903	170800	499172705	2940	2940	2940	2940	0
240	20240903	170700	499172705	2940	2940	2940	2940	0
241	20240903	170600	499172705	2940	2940	2940	2940	0
242	20240903	170500	499172705	2940	2940	2940	2940	1505
243	20240903	170400	499172705	2940	2940	2940	2940	0
244	20240903	170300	499172705	2940	2940	2940	2940	0
245	20240903	170200	499172705	2940	2940	2940	2940	0
246	20240903	170100	499172705	2940	2940	2940	2940	0
247	20240903	170000	499172705	2940	2940	2940	2940	0
248	20240903	165900	499172705	2940	2940	2940	2940	0
249	20240903	165800	499172705	2940	2940	2940	2940	0
250	20240903	165700	499172705	2940	2940	2940	2940	0
251	20240903	165600	499172705	2940	2940	2940	2940	0
252	20240903	165500	499172705	2940	2940	2940	2940	0
253	20240903	165400	499172705	2940	2940	2940	2940	0
254	20240903	165300	499172705	2940	2940	2940	2940	0
255	20240903	165200	499172705	2940	2940	2940	2940	0
256	20240903	165100	499172705	2940	2940	2940	2940	0
257	20240903	165000	499172705	2940	2940	2940	2940	0
258	20240903	164900	499172705	2940	2940	2940	2940	0
259	20240903	164800	499172705	2940	2940	2940	2940	0
260	20240903	164700	499172705	2940	2940	2940	2940	0
261	20240903	164600	499172705	2940	2940	2940	2940	0
262	20240903	164500	499172705	2940	2940	2940	2940	0
263	20240903	164400	499172705	2940	2940	2940	2940	0
264	20240903	164300	499172705	2940	2940	2940	2940	0
265	20240903	164200	499172705	2940	2940	2940	2940	0
266	20240903	164100	499172705	2940	2940	2940	2940	0
267	20240903	164000	499172705	2940	2940	2940	2940	0
268	20240903	163900	499172705	2940	2940	2940	2940	0
269	20240903	163800	499172705	2940	2940	2940	2940	0
270	20240903	163700	499172705	2940	2940	2940	2940	0
271	20240903	163600	499172705	2940	2940	2940	2940	0
272	20240903	163500	499172705	2940	2940	2940	2940	1505
273	20240903	163400	499172705	2940	2940	2940	2940	0
274	20240903	163300	499172705	2940	2940	2940	2940	0
275	20240903	163200	499172705	2940	2940	2940	2940	0
276	20240903	163100	499172705	2940	2940	2940	2940	0
277	20240903	163000	499172705	2940	2940	2940	2940	0
278	20240903	162900	499172705	2940	2940	2940	2940	0
279	20240903	162800	499172705	2940	2940	2940	2940	0
280	20240903	162700	499172705	2940	2940	2940	2940	0
281	20240903	162600	499172705	2940	2940	2940	2940	0
282	20240903	162500	499172705	2940	2940	2940	2940	0
283	20240903	162400	499172705	2940	2940	2940	2940	0
284	20240903	162300	499172705	2940	2940	2940	2940	0
285	20240903	162200	499172705	2940	2940	2940	2940	0
286	20240903	162100	499172705	2940	2940	2940	2940	0
287	20240903	162000	499172705	2940	2940	2940	2940	0
288	20240903	161900	499172705	2940	2940	2940	2940	0
289	20240903	161800	499172705	2940	2940	2940	2940	0
290	20240903	161700	499172705	2940	2940	2940	2940	0
291	20240903	161600	499172705	2940	2940	2940	2940	0
292	20240903	161500	499172705	2940	2940	2940	2940	0
293	20240903	161400	499172705	2940	2940	2940	2940	0
294	20240903	161300	499172705	2940	2940	2940	2940	0
295	20240903	161200	499172705	2940	2940	2940	2940	0
296	20240903	161100	499172705	2940	2940	2940	2940	0
297	20240903	161000	499172705	2940	2940	2940	2940	0
298	20240903	160900	499172705	2940	2940	2940	2940	0
299	20240903	160800	499172705	2940	2940	2940	2940	0
300	20240903	160700	499172705	2940	2940	2940	2940	0
301	20240903	160600	499172705	2940	2940	2940	2940	0
302	20240903	160500	499172705	2940	2940	2940	2940	1505
303	20240903	160400	499172705	2940	2940	2940	2940	0
304	20240903	160300	499172705	2940	2940	2940	2940	0
305	20240903	160200	499172705	2940	2940	2940	2940	0
306	20240903	160100	499172705	2940	2940	2940	2940	0
307	20240903	160000	499172705	2940	2940	2940	2940	0
308	20240903	155900	499172705	2940	2940	2940	2940	0
309	20240903	155800	499172705	2940	2940	2940	2940	0
310	20240903	155700	499172705	2940	2940	2940	2940	0
311	20240903	155600	499172705	2940	2940	2940	2940	0
312	20240903	155500	499172705	2940	2940	2940	2940	0
313	20240903	155400	499172705	2940	2940	2940	2940	0
314	20240903	155300	499172705	2940	2940	2940	2940	0
315	20240903	155200	499172705	2940	2940	2940	2940	0
316	20240903	155100	499172705	2940	2940	2940	2940	0
317	20240903	155000	499172705	2940	2940	2940	2940	0
318	20240903	154900	499172705	2940	2940	2940	2940	0
319	20240903	154800	499172705	2940	2940	2940	2940	0
320	20240903	154700	499172705	2940	2940	2940	2940	0
321	20240903	154600	499172705	2940	2940	2940	2940	0
322	20240903	154500	499172705	2940	2940	2940	2940	0
323	20240903	154400	499172705	2940	2940	2940	2940	0
324	20240903	154300	499172705	2940	2940	2940	2940	0
325	20240903	154200	499172705	2940	2940	2940	2940	0
326	20240903	154100	499172705	2940	2940	2940	2940	0
327	20240903	154000	499172705	2940	2940	2940	2940	0
328	20240903	153900	499172705	2940	2940	2940	2940	0
329	20240903	153800	499172705	2940	2940	2940	2940	0
330	20240903	153700	499172705	2940	2940	2940	2940	0
331	20240903	153600	499172705	2940	2940	2940	2940	0
332	20240903	153500	499172705	2940	2940	2940	2940	1505
333	20240903	153400	499172705	2940	2940	2940	2940	0
334	20240903	153300	499172705	2940	2940	2940	2940	0
335	20240903	153200	499172705	2940	2940	2940	2940	0
336	20240903	153100	499172705	2940	2940	2940	2940	0
337	20240903	153000	499172705	2940	2940	2940	2940	1505
338	20240903	152900	494748005	2945	2945	2945	2945	0
339	20240903	152800	494748005	2945	2945	2945	2945	0
340	20240903	152700	494748005	2945	2945	2945	2945	0
341	20240903	152600	494748005	2945	2945	2945	2945	0
342	20240903	152500	494748005	2945	2945	2945	2945	0
343	20240903	152400	494748005	2945	2945	2945	2945	0
344	20240903	152300	494748005	2945	2945	2945	2945	0
345	20240903	152200	494748005	2945	2945	2945	2945	0
346	20240903	152100	494748005	2945	2945	2945	2945	0
347	20240903	152000	494748005	2945	2945	2945	2945	0
348	20240903	151900	494748005	2945	2940	2945	2940	1740
349	20240903	151800	489632370	2940	2935	2940	2935	390
350	20240903	151700	488485845	2940	2940	2940	2940	0
351	20240903	151600	488485845	2940	2940	2940	2940	0
352	20240903	151500	488485845	2940	2940	2940	2940	1043
353	20240903	151400	485419425	2940	2940	2940	2940	560
354	20240903	151300	483773025	2940	2940	2940	2940	0
355	20240903	151200	483773025	2940	2940	2940	2940	31
356	20240903	151100	483681885	2935	2940	2940	2935	900
357	20240903	151000	481037385	2940	2935	2940	2935	50
358	20240903	150900	480890630	2940	2940	2940	2930	2352
359	20240903	150800	473996490	2940	2940	2940	2940	0
360	20240903	150700	473996490	2940	2940	2940	2940	0
361	20240903	150600	473996490	2940	2935	2940	2935	270
362	20240903	150500	473204035	2940	2940	2940	2935	41
363	20240903	150400	473083645	2940	2935	2940	2935	18
364	20240903	150300	473030810	2940	2940	2940	2940	1
365	20240903	150200	473027870	2930	2940	2940	2930	1260
366	20240903	150100	469336030	2940	2940	2940	2940	0
367	20240903	150000	469336030	2940	2940	2940	2935	328
368	20240903	145900	468372840	2940	2935	2940	2935	1405
369	20240903	145800	464249150	2935	2935	2935	2935	1
370	20240903	145700	464246215	2930	2935	2935	2930	1354
371	20240903	145600	460275810	2940	2935	2940	2935	109
372	20240903	145500	459955890	2935	2935	2935	2935	4
373	20240903	145400	459944150	2940	2940	2940	2940	1
374	20240903	145300	459941210	2935	2935	2935	2935	449
375	20240903	145200	458623395	2940	2935	2940	2935	232
376	20240903	145100	457942465	2940	2940	2940	2940	3
377	20240903	145000	457933645	2935	2935	2940	2935	702
378	20240903	144900	455873265	2940	2940	2940	2940	1
379	20240903	144800	455870325	2940	2940	2940	2940	1
380	20240903	144700	455867385	2940	2940	2940	2940	72
381	20240903	144600	455655705	2945	2945	2945	2945	3
382	20240903	144500	455646870	2945	2945	2945	2945	0
383	20240903	144400	455646870	2945	2945	2945	2945	500
384	20240903	144300	454174370	2945	2940	2945	2940	101
385	20240903	144200	453877425	2940	2940	2945	2940	346
386	20240903	144100	452860160	2945	2945	2945	2945	508
387	20240903	144000	451364100	2945	2945	2945	2945	5
388	20240903	143900	451349375	2945	2940	2945	2940	803
389	20240903	143800	448988545	2945	2940	2945	2940	814
390	20240903	143700	446595380	2940	2940	2940	2940	0
391	20240903	143600	446595380	2940	2940	2940	2940	0
392	20240903	143500	446595380	2940	2940	2940	2935	5
393	20240903	143400	446580685	2940	2935	2945	2935	3042
394	20240903	143300	437637240	2940	2935	2940	2935	291
395	20240903	143200	436783150	2935	2935	2935	2935	2
396	20240903	143100	436777280	2940	2940	2940	2940	2
397	20240903	143000	436771400	2935	2940	2940	2935	302
398	20240903	142900	435885020	2940	2935	2940	2935	62
399	20240903	142800	435703045	2940	2940	2940	2940	14
400	20240903	142700	435661885	2940	2940	2940	2940	6
401	20240903	142600	435644245	2940	2940	2940	2940	26
402	20240903	142500	435567805	2940	2940	2940	2940	1
403	20240903	142400	435564865	2940	2940	2940	2940	2
404	20240903	142300	435558985	2940	2940	2940	2940	9
405	20240903	142200	435532525	2935	2940	2940	2935	294
406	20240903	142100	434668850	2940	2940	2940	2940	40
407	20240903	142000	434551250	2940	2940	2940	2930	34
408	20240903	141900	434451500	2940	2940	2940	2940	2
409	20240903	141800	434445620	2930	2930	2930	2930	188
410	20240903	141700	433894780	2930	2940	2940	2930	43
411	20240903	141600	433768370	2930	2940	2940	2930	508
412	20240903	141500	432277385	2940	2940	2940	2940	0
413	20240903	141400	432277385	2940	2940	2940	2940	0
414	20240903	141300	432277385	2940	2940	2940	2935	105
415	20240903	141200	431969185	2940	2935	2940	2935	60
416	20240903	141100	431793060	2935	2935	2935	2935	1
417	20240903	141000	431790125	2935	2935	2935	2935	1
418	20240903	140900	431787190	2935	2935	2935	2935	0
419	20240903	140800	431787190	2935	2935	2935	2935	0
420	20240903	140700	431787190	2935	2935	2935	2935	0
421	20240903	140600	431787190	2935	2935	2935	2935	0
422	20240903	140500	431787190	2935	2935	2935	2935	39
423	20240903	140400	431672725	2940	2935	2940	2930	7
424	20240903	140300	431652185	2940	2935	2940	2935	86
425	20240903	140200	431399770	2940	2940	2940	2940	0
426	20240903	140100	431399770	2940	2940	2940	2940	0
427	20240903	140000	431399770	2940	2940	2940	2940	0
428	20240903	135900	431399770	2940	2940	2940	2940	3
429	20240903	135800	431390950	2940	2935	2940	2935	197
430	20240903	135700	430812750	2935	2935	2935	2935	100
431	20240903	135600	430519250	2935	2935	2935	2935	0
432	20240903	135500	430519250	2935	2935	2935	2935	11
433	20240903	135400	430486965	2935	2935	2935	2935	57
434	20240903	135300	430319670	2935	2935	2935	2935	0
435	20240903	135200	430319670	2935	2935	2935	2935	122
436	20240903	135100	429961600	2940	2930	2940	2930	275
437	20240903	135000	429155820	2940	2930	2940	2930	348
438	20240903	134900	428136165	2930	2925	2940	2925	5
439	20240903	134800	428121505	2930	2930	2930	2930	2631
440	20240903	134700	420412675	2935	2935	2935	2935	5
441	20240903	134600	420398000	2935	2935	2935	2935	5
442	20240903	134500	420383325	2940	2940	2940	2940	0
443	20240903	134400	420383325	2940	2940	2940	2940	0
444	20240903	134300	420383325	2940	2940	2940	2940	6
445	20240903	134200	420365685	2940	2935	2940	2935	951
446	20240903	134100	417574495	2935	2935	2935	2935	2
447	20240903	134000	417568625	2945	2945	2945	2945	0
448	20240903	133900	417568625	2945	2945	2945	2945	0
449	20240903	133800	417568625	2945	2945	2945	2945	0
450	20240903	133700	417568625	2945	2945	2945	2945	0
451	20240903	133600	417568625	2945	2945	2945	2945	0
452	20240903	133500	417568625	2945	2935	2945	2935	36
453	20240903	133400	417462930	2940	2940	2940	2940	0
454	20240903	133300	417462930	2940	2940	2940	2940	1
455	20240903	133200	417459990	2950	2950	2950	2950	177
456	20240903	133100	416937840	2950	2950	2950	2950	100
457	20240903	133000	416642840	2950	2950	2950	2950	6
458	20240903	132900	416625140	2950	2950	2950	2950	0
459	20240903	132800	416625140	2950	2945	2950	2930	571
460	20240903	132700	414945870	2945	2945	2945	2945	18
461	20240903	132600	414892860	2950	2945	2950	2945	7
462	20240903	132500	414872235	2950	2950	2950	2950	0
463	20240903	132400	414872235	2950	2950	2950	2950	0
464	20240903	132300	414872235	2950	2950	2950	2950	0
465	20240903	132200	414872235	2950	2950	2950	2950	0
466	20240903	132100	414872235	2950	2950	2950	2950	0
467	20240903	132000	414872235	2950	2950	2950	2950	1
468	20240903	131900	414869285	2950	2950	2950	2950	0
469	20240903	131800	414869285	2950	2950	2950	2950	0
470	20240903	131700	414869285	2950	2950	2950	2950	0
471	20240903	131600	414869285	2950	2950	2950	2950	0
472	20240903	131500	414869285	2950	2950	2950	2950	1050
473	20240903	131400	411771785	2950	2950	2950	2950	6
474	20240903	131300	411754085	2935	2935	2935	2935	1
475	20240903	131200	411751150	2950	2950	2950	2950	0
476	20240903	131100	411751150	2950	2950	2950	2950	0
477	20240903	131000	411751150	2950	2950	2950	2950	1
478	20240903	130900	411748200	2950	2950	2950	2950	1
479	20240903	130800	411745250	2950	2950	2950	2950	0
480	20240903	130700	411745250	2950	2950	2950	2950	0
481	20240903	130600	411745250	2950	2950	2950	2950	0
482	20240903	130500	411745250	2950	2950	2950	2950	1746
483	20240903	130400	406594550	2950	2950	2950	2950	0
484	20240903	130300	406594550	2950	2950	2950	2950	0
485	20240903	130200	406594550	2950	2950	2950	2950	2
486	20240903	130100	406588650	2930	2945	2945	2930	5
487	20240903	130000	406573965	2950	2950	2950	2950	1
488	20240903	125900	406571015	2945	2945	2945	2945	999
489	20240903	125800	403628960	2940	2940	2940	2940	2
490	20240903	125700	403623080	2940	2940	2940	2940	0
491	20240903	125600	403623080	2940	2940	2940	2940	0
492	20240903	125500	403623080	2940	2940	2940	2940	1
493	20240903	125400	403620140	2945	2945	2945	2945	100
494	20240903	125300	403325640	2945	2945	2945	2945	9
495	20240903	125200	403299135	2945	2925	2945	2925	3
496	20240903	125100	403290340	2930	2930	2930	2930	1977
497	20240903	125000	397497730	2945	2945	2945	2945	0
498	20240903	124900	397497730	2945	2945	2945	2945	0
499	20240903	124800	397497730	2945	2945	2945	2945	0
500	20240903	124700	397497730	2945	2945	2945	2945	1
501	20240903	124600	397494785	2930	2930	2930	2930	1
502	20240903	124500	397491855	2945	2945	2945	2945	0
503	20240903	124400	397491855	2945	2945	2945	2945	25
504	20240903	124300	397418230	2945	2945	2945	2945	0
505	20240903	124200	397418230	2945	2945	2945	2945	0
506	20240903	124100	397418230	2945	2945	2945	2945	0
507	20240903	124000	397418230	2945	2945	2945	2945	0
508	20240903	123900	397418230	2945	2945	2945	2945	0
509	20240903	123800	397418230	2945	2945	2945	2945	0
510	20240903	123700	397418230	2945	2945	2945	2945	150
511	20240903	123600	396976480	2945	2935	2945	2930	1064
512	20240903	123500	393858915	2945	2945	2945	2945	0
513	20240903	123400	393858915	2945	2945	2945	2945	0
514	20240903	123300	393858915	2945	2945	2945	2935	1736
515	20240903	123200	388758185	2950	2950	2950	2950	52
516	20240903	123100	388604785	2935	2935	2935	2935	1
517	20240903	123000	388601850	2950	2950	2950	2950	1
518	20240903	122900	388598900	2950	2950	2950	2950	0
519	20240903	122800	388598900	2950	2950	2950	2950	34
520	20240903	122700	388498600	2935	2950	2950	2935	2059
521	20240903	122600	382455030	2950	2950	2950	2950	67
522	20240903	122500	382257380	2940	2945	2945	2940	2000
523	20240903	122400	376377275	2950	2950	2950	2950	2
524	20240903	122300	376371375	2955	2955	2955	2955	0
525	20240903	122200	376371375	2955	2955	2955	2955	0
526	20240903	122100	376371375	2955	2955	2955	2955	14
527	20240903	122000	376330005	2955	2945	2955	2945	1973
528	20240903	121900	370517520	2955	2955	2955	2955	0
529	20240903	121800	370517520	2955	2955	2955	2955	0
530	20240903	121700	370517520	2955	2955	2955	2955	2
531	20240903	121600	370511610	2945	2945	2945	2945	692
532	20240903	121500	368473670	2955	2955	2955	2955	1
533	20240903	121400	368470715	2955	2955	2955	2955	3
534	20240903	121300	368461850	2955	2955	2955	2955	0
535	20240903	121200	368461850	2955	2950	2955	2945	3001
536	20240903	121100	359613895	2955	2955	2955	2955	0
537	20240903	121000	359613895	2955	2955	2955	2955	1
538	20240903	120900	359610940	2955	2950	2955	2950	34
539	20240903	120800	359510635	2950	2950	2950	2950	2
540	20240903	120700	359504735	2955	2955	2955	2955	1
541	20240903	120600	359501780	2955	2955	2955	2955	1
542	20240903	120500	359498825	2950	2950	2955	2950	408
543	20240903	120400	358295210	2955	2955	2955	2955	0
544	20240903	120300	358295210	2955	2955	2955	2950	37
545	20240903	120200	358186025	2955	2950	2955	2950	41
546	20240903	120100	358065070	2955	2955	2960	2955	28
547	20240903	120000	357982325	2960	2960	2960	2960	0
548	20240903	115900	357982325	2960	2955	2960	2955	206
549	20240903	115800	357373590	2960	2960	2960	2960	7
550	20240903	115700	357352870	2960	2955	2960	2955	2
551	20240903	115600	357346955	2955	2955	2960	2955	275
552	20240903	115500	356534320	2955	2955	2955	2955	4
553	20240903	115400	356522500	2960	2960	2960	2960	291
554	20240903	115300	355661140	2960	2960	2960	2960	0
555	20240903	115200	355661140	2960	2960	2960	2960	254
556	20240903	115100	354909300	2960	2960	2960	2960	1
557	20240903	115000	354906340	2950	2950	2950	2950	354
558	20240903	114900	353862040	2960	2960	2960	2960	0
559	20240903	114800	353862040	2960	2960	2960	2960	0
560	20240903	114700	353862040	2960	2960	2960	2955	322
561	20240903	114600	352908950	2960	2960	2960	2960	0
562	20240903	114500	352908950	2960	2955	2960	2955	37
563	20240903	114400	352799610	2955	2955	2955	2955	0
564	20240903	114300	352799610	2955	2955	2955	2955	90
565	20240903	114200	352533660	2955	2955	2955	2955	0
566	20240903	114100	352533660	2955	2960	2960	2955	390
567	20240903	114000	351381200	2955	2960	2960	2955	152
568	20240903	113900	350931780	2960	2960	2960	2960	1
569	20240903	113800	350928820	2960	2960	2960	2960	0
570	20240903	113700	350928820	2960	2960	2960	2960	0
571	20240903	113600	350928820	2960	2955	2960	2955	12
572	20240903	113500	350893350	2960	2960	2960	2960	1
573	20240903	113400	350890390	2960	2960	2960	2960	133
574	20240903	113300	350496710	2965	2965	2965	2960	831
575	20240903	113200	348036935	2960	2960	2965	2960	1060
576	20240903	113100	344899325	2965	2955	2965	2955	1369
577	20240903	113000	340847090	2960	2960	2960	2960	1
578	20240903	112900	340844130	2960	2950	2960	2950	6
579	20240903	112800	340826420	2960	2960	2960	2960	0
580	20240903	112700	340826420	2960	2955	2960	2955	119
581	20240903	112600	340474550	2960	2960	2960	2960	0
582	20240903	112500	340474550	2960	2955	2960	2955	59
583	20240903	112400	340300200	2960	2960	2960	2960	0
584	20240903	112300	340300200	2960	2955	2965	2955	5339
585	20240903	112200	324501710	2960	2960	2960	2955	1614
586	20240903	112100	319724495	2960	2955	2960	2955	4015
587	20240903	112000	307859020	2955	2955	2955	2955	1
588	20240903	111900	307856065	2955	2950	2955	2950	663
589	20240903	111800	305897695	2955	2955	2955	2955	33
590	20240903	111700	305800180	2955	2950	2955	2950	124
591	20240903	111600	305434375	2955	2950	2955	2945	15
592	20240903	111500	305390130	2955	2950	2955	2950	132
593	20240903	111400	305000670	2955	2950	2955	2950	39
594	20240903	111300	304885610	2955	2945	2955	2945	12924
595	20240903	111200	266782695	2945	2940	2945	2940	181
596	20240903	111100	266249670	2945	2940	2945	2940	41
597	20240903	111000	266129125	2945	2945	2945	2945	2297
598	20240903	110900	259364460	2945	2940	2945	2940	1001
599	20240903	110800	256421515	2940	2945	2945	2940	270
600	20240903	110700	255627640	2945	2945	2945	2945	1
601	20240903	110600	255624695	2940	2940	2940	2940	540
602	20240903	110500	254037095	2945	2945	2945	2945	1
603	20240903	110400	254034150	2945	2940	2945	2940	563
604	20240903	110300	252378800	2945	2940	2945	2935	4420
605	20240903	110200	239384485	2940	2940	2940	2940	3000
606	20240903	110100	230564485	2940	2940	2940	2935	727
607	20240903	110000	228427335	2940	2935	2940	2935	3142
608	20240903	105900	219203060	2930	2925	2930	2925	1612
609	20240903	105800	214484255	2930	2930	2930	2930	0
610	20240903	105700	214484255	2930	2930	2930	2930	0
611	20240903	105600	214484255	2930	2930	2930	2930	0
612	20240903	105500	214484255	2930	2930	2930	2930	1
613	20240903	105400	214481325	2920	2920	2920	2920	880
614	20240903	105300	211911725	2920	2920	2920	2920	100
615	20240903	105200	211619725	2930	2930	2930	2930	255
616	20240903	105100	210872575	2930	2930	2930	2930	0
617	20240903	105000	210872575	2930	2930	2930	2930	10
618	20240903	104900	210843275	2930	2930	2930	2930	0
619	20240903	104800	210843275	2930	2930	2930	2930	1
620	20240903	104700	210840345	2930	2930	2930	2930	0
621	20240903	104600	210840345	2930	2920	2930	2920	2
622	20240903	104500	210834495	2935	2935	2935	2935	0
623	20240903	104400	210834495	2935	2930	2935	2920	9111
624	20240903	104300	184165165	2930	2935	2935	2930	2988
625	20240903	104200	175403985	2940	2940	2940	2940	1
626	20240903	104100	175401045	2935	2935	2935	2935	349
627	20240903	104000	174376730	2940	2940	2940	2940	4
628	20240903	103900	174364970	2940	2940	2940	2940	9
629	20240903	103800	174338510	2940	2945	2945	2940	155
630	20240903	103700	173882610	2945	2940	2945	2940	111
631	20240903	103600	173556215	2950	2940	2950	2940	528
632	20240903	103500	172001720	2940	2940	2940	2940	0
633	20240903	103400	172001720	2940	2940	2940	2940	0
634	20240903	103300	172001720	2940	2935	2940	2935	1558
635	20240903	103200	167423980	2940	2940	2940	2940	10
636	20240903	103100	167394580	2940	2940	2940	2940	1
637	20240903	103000	167391640	2940	2940	2940	2940	0
638	20240903	102900	167391640	2940	2940	2940	2940	2
639	20240903	102800	167385760	2935	2935	2935	2935	50
640	20240903	102700	167239010	2940	2940	2940	2940	74
641	20240903	102600	167021450	2940	2940	2940	2940	1
642	20240903	102500	167018510	2935	2935	2935	2935	2
643	20240903	102400	167012640	2940	2940	2940	2940	0
644	20240903	102300	167012640	2940	2940	2940	2940	0
645	20240903	102200	167012640	2940	2940	2940	2935	4
646	20240903	102100	167000885	2935	2940	2940	2935	647
647	20240903	102000	165099440	2950	2950	2950	2935	136
648	20240903	101900	164700085	2950	2940	2950	2940	41
649	20240903	101800	164579535	2955	2940	2955	2935	9904
650	20240903	101700	135389190	2940	2925	2940	2925	6023
651	20240903	101600	117731635	2925	2925	2925	2925	1
652	20240903	101500	117728710	2925	2920	2925	2920	509
653	20240903	101400	116242385	2925	2925	2925	2925	3
654	20240903	101300	116233610	2925	2925	2925	2925	0
655	20240903	101200	116233610	2925	2925	2925	2925	10
656	20240903	101100	116204360	2925	2925	2925	2925	0
657	20240903	101000	116204360	2925	2925	2925	2925	1
658	20240903	100900	116201435	2930	2930	2930	2930	0
659	20240903	100800	116201435	2930	2925	2930	2925	3032
660	20240903	100700	107332815	2925	2925	2925	2925	0
661	20240903	100600	107332815	2925	2925	2925	2925	0
662	20240903	100500	107332815	2925	2915	2925	2915	148
663	20240903	100400	106900695	2920	2920	2920	2920	202
664	20240903	100300	106310855	2920	2920	2925	2920	799
665	20240903	100200	103977770	2920	2920	2920	2920	656
666	20240903	100100	102062250	2925	2920	2925	2920	830
667	20240903	100000	99638640	2920	2925	2925	2920	2001
668	20240903	095900	93795715	2925	2925	2925	2925	1
669	20240903	095800	93792790	2925	2925	2925	2925	200
670	20240903	095700	93207790	2925	2925	2925	2925	1
671	20240903	095600	93204865	2920	2925	2925	2920	101
672	20240903	095500	92909445	2925	2925	2925	2925	102
673	20240903	095400	92611095	2920	2920	2920	2920	45
674	20240903	095300	92479695	2920	2920	2920	2920	200
675	20240903	095200	91895695	2925	2925	2925	2925	342
676	20240903	095100	90895345	2925	2920	2925	2920	56
677	20240903	095000	90731550	2925	2925	2925	2925	20
678	20240903	094900	90673050	2925	2925	2925	2925	10
679	20240903	094800	90643800	2925	2925	2925	2925	10
680	20240903	094700	90614550	2925	2920	2925	2920	55
681	20240903	094600	90453945	2925	2925	2925	2925	525
682	20240903	094500	88918320	2925	2925	2925	2925	0
683	20240903	094400	88918320	2925	2925	2925	2925	17
684	20240903	094300	88868595	2925	2925	2925	2925	342
685	20240903	094200	87868245	2920	2920	2925	2920	745
686	20240903	094100	85692825	2925	2925	2925	2925	916
687	20240903	094000	83013525	2930	2930	2930	2925	109
688	20240903	093900	82694655	2930	2925	2930	2925	237
689	20240903	093800	82000415	2930	2930	2930	2930	7
690	20240903	093700	81979905	2930	2930	2930	2930	2
691	20240903	093600	81974045	2930	2930	2930	2930	85
692	20240903	093500	81724995	2930	2930	2930	2930	0
693	20240903	093400	81724995	2930	2930	2930	2930	0
694	20240903	093300	81724995	2930	2930	2930	2930	0
695	20240903	093200	81724995	2930	2930	2930	2930	1
696	20240903	093100	81722065	2930	2930	2930	2930	0
697	20240903	093000	81722065	2930	2930	2930	2920	54
698	20240903	092900	81564120	2930	2925	2930	2925	10
699	20240903	092800	81534865	2930	2930	2930	2925	710
700	20240903	092700	79457065	2930	2930	2930	2930	34
701	20240903	092600	79357445	2930	2925	2930	2925	622
702	20240903	092500	77538085	2925	2925	2925	2925	850
703	20240903	092400	75051835	2925	2925	2925	2920	231
704	20240903	092300	74377160	2925	2920	2925	2920	418
705	20240903	092200	73155740	2920	2920	2920	2920	0
706	20240903	092100	73155740	2920	2920	2920	2920	149
707	20240903	092000	72720660	2920	2925	2925	2920	938
708	20240903	091900	69981445	2925	2925	2925	2925	1
709	20240903	091800	69978520	2915	2920	2925	2915	5359
710	20240903	091700	54326730	2915	2915	2915	2915	111
711	20240903	091600	54003165	2915	2915	2915	2915	46
712	20240903	091500	53869075	2915	2920	2920	2915	99
713	20240903	091400	53580435	2920	2920	2920	2920	49
714	20240903	091300	53437355	2920	2915	2920	2915	34
715	20240903	091200	53338240	2920	2920	2920	2910	85
716	20240903	091100	53090455	2910	2920	2920	2910	398
717	20240903	091000	51928315	2920	2915	2920	2915	524
718	20240903	090900	50398350	2920	2915	2920	2915	6
719	20240903	090800	50380855	2920	2920	2920	2920	9
720	20240903	090700	50354575	2920	2910	2920	2910	800
721	20240903	090600	48022730	2905	2920	2920	2905	799
722	20240903	090500	45691110	2920	2920	2920	2905	3584
723	20240903	090400	35272415	2920	2920	2925	2915	651
724	20240903	090300	33372920	2920	2915	2920	2915	1216
725	20240903	090200	29824245	2915	2915	2915	2915	2
726	20240903	090100	29818415	2915	2920	2920	2915	525
727	20240903	090000	28288015	2920	2905	2920	2905	9723