KissMeData/396300/min/candle-20240909.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240909	212100	405932420	2875	2875	2875	2875	641
3	20240909	212000	405932420	2875	2875	2875	2875	0
4	20240909	211900	405932420	2875	2875	2875	2875	0
5	20240909	211800	405932420	2875	2875	2875	2875	0
6	20240909	211700	405932420	2875	2875	2875	2875	0
7	20240909	211600	405932420	2875	2875	2875	2875	0
8	20240909	211500	405932420	2875	2875	2875	2875	0
9	20240909	211400	405932420	2875	2875	2875	2875	0
10	20240909	211300	405932420	2875	2875	2875	2875	0
11	20240909	211200	405932420	2875	2875	2875	2875	0
12	20240909	211100	405932420	2875	2875	2875	2875	0
13	20240909	211000	405932420	2875	2875	2875	2875	0
14	20240909	210900	405932420	2875	2875	2875	2875	0
15	20240909	210800	405932420	2875	2875	2875	2875	0
16	20240909	210700	405932420	2875	2875	2875	2875	0
17	20240909	210600	405932420	2875	2875	2875	2875	0
18	20240909	210500	405932420	2875	2875	2875	2875	0
19	20240909	210400	405932420	2875	2875	2875	2875	0
20	20240909	210300	405932420	2875	2875	2875	2875	0
21	20240909	210200	405932420	2875	2875	2875	2875	0
22	20240909	210100	405932420	2875	2875	2875	2875	0
23	20240909	210000	405932420	2875	2875	2875	2875	0
24	20240909	205900	405932420	2875	2875	2875	2875	0
25	20240909	205800	405932420	2875	2875	2875	2875	0
26	20240909	205700	405932420	2875	2875	2875	2875	0
27	20240909	205600	405932420	2875	2875	2875	2875	0
28	20240909	205500	405932420	2875	2875	2875	2875	0
29	20240909	205400	405932420	2875	2875	2875	2875	0
30	20240909	205300	405932420	2875	2875	2875	2875	0
31	20240909	205200	405932420	2875	2875	2875	2875	0
32	20240909	205100	405932420	2875	2875	2875	2875	641
33	20240909	205000	405932420	2875	2875	2875	2875	0
34	20240909	204900	405932420	2875	2875	2875	2875	0
35	20240909	204800	405932420	2875	2875	2875	2875	0
36	20240909	204700	405932420	2875	2875	2875	2875	0
37	20240909	204600	405932420	2875	2875	2875	2875	0
38	20240909	204500	405932420	2875	2875	2875	2875	0
39	20240909	204400	405932420	2875	2875	2875	2875	0
40	20240909	204300	405932420	2875	2875	2875	2875	0
41	20240909	204200	405932420	2875	2875	2875	2875	0
42	20240909	204100	405932420	2875	2875	2875	2875	0
43	20240909	204000	405932420	2875	2875	2875	2875	0
44	20240909	203900	405932420	2875	2875	2875	2875	0
45	20240909	203800	405932420	2875	2875	2875	2875	0
46	20240909	203700	405932420	2875	2875	2875	2875	0
47	20240909	203600	405932420	2875	2875	2875	2875	0
48	20240909	203500	405932420	2875	2875	2875	2875	0
49	20240909	203400	405932420	2875	2875	2875	2875	0
50	20240909	203300	405932420	2875	2875	2875	2875	0
51	20240909	203200	405932420	2875	2875	2875	2875	0
52	20240909	203100	405932420	2875	2875	2875	2875	0
53	20240909	203000	405932420	2875	2875	2875	2875	0
54	20240909	202900	405932420	2875	2875	2875	2875	0
55	20240909	202800	405932420	2875	2875	2875	2875	0
56	20240909	202700	405932420	2875	2875	2875	2875	0
57	20240909	202600	405932420	2875	2875	2875	2875	0
58	20240909	202500	405932420	2875	2875	2875	2875	0
59	20240909	202400	405932420	2875	2875	2875	2875	0
60	20240909	202300	405932420	2875	2875	2875	2875	0
61	20240909	202200	405932420	2875	2875	2875	2875	0
62	20240909	202100	405932420	2875	2875	2875	2875	641
63	20240909	202000	405932420	2875	2875	2875	2875	0
64	20240909	201900	405932420	2875	2875	2875	2875	0
65	20240909	201800	405932420	2875	2875	2875	2875	0
66	20240909	201700	405932420	2875	2875	2875	2875	0
67	20240909	201600	405932420	2875	2875	2875	2875	0
68	20240909	201500	405932420	2875	2875	2875	2875	0
69	20240909	201400	405932420	2875	2875	2875	2875	0
70	20240909	201300	405932420	2875	2875	2875	2875	0
71	20240909	201200	405932420	2875	2875	2875	2875	0
72	20240909	201100	405932420	2875	2875	2875	2875	0
73	20240909	201000	405932420	2875	2875	2875	2875	0
74	20240909	200900	405932420	2875	2875	2875	2875	0
75	20240909	200800	405932420	2875	2875	2875	2875	0
76	20240909	200700	405932420	2875	2875	2875	2875	0
77	20240909	200600	405932420	2875	2875	2875	2875	0
78	20240909	200500	405932420	2875	2875	2875	2875	0
79	20240909	200400	405932420	2875	2875	2875	2875	0
80	20240909	200300	405932420	2875	2875	2875	2875	0
81	20240909	200200	405932420	2875	2875	2875	2875	0
82	20240909	200100	405932420	2875	2875	2875	2875	0
83	20240909	200000	405932420	2875	2875	2875	2875	0
84	20240909	195900	405932420	2875	2875	2875	2875	0
85	20240909	195800	405932420	2875	2875	2875	2875	0
86	20240909	195700	405932420	2875	2875	2875	2875	0
87	20240909	195600	405932420	2875	2875	2875	2875	0
88	20240909	195500	405932420	2875	2875	2875	2875	0
89	20240909	195400	405932420	2875	2875	2875	2875	0
90	20240909	195300	405932420	2875	2875	2875	2875	0
91	20240909	195200	405932420	2875	2875	2875	2875	0
92	20240909	195100	405932420	2875	2875	2875	2875	641
93	20240909	195000	405932420	2875	2875	2875	2875	0
94	20240909	194900	405932420	2875	2875	2875	2875	0
95	20240909	194800	405932420	2875	2875	2875	2875	0
96	20240909	194700	405932420	2875	2875	2875	2875	0
97	20240909	194600	405932420	2875	2875	2875	2875	0
98	20240909	194500	405932420	2875	2875	2875	2875	0
99	20240909	194400	405932420	2875	2875	2875	2875	0
100	20240909	194300	405932420	2875	2875	2875	2875	0
101	20240909	194200	405932420	2875	2875	2875	2875	0
102	20240909	194100	405932420	2875	2875	2875	2875	0
103	20240909	194000	405932420	2875	2875	2875	2875	0
104	20240909	193900	405932420	2875	2875	2875	2875	0
105	20240909	193800	405932420	2875	2875	2875	2875	0
106	20240909	193700	405932420	2875	2875	2875	2875	0
107	20240909	193600	405932420	2875	2875	2875	2875	0
108	20240909	193500	405932420	2875	2875	2875	2875	0
109	20240909	193400	405932420	2875	2875	2875	2875	0
110	20240909	193300	405932420	2875	2875	2875	2875	0
111	20240909	193200	405932420	2875	2875	2875	2875	0
112	20240909	193100	405932420	2875	2875	2875	2875	0
113	20240909	193000	405932420	2875	2875	2875	2875	0
114	20240909	192900	405932420	2875	2875	2875	2875	0
115	20240909	192800	405932420	2875	2875	2875	2875	0
116	20240909	192700	405932420	2875	2875	2875	2875	0
117	20240909	192600	405932420	2875	2875	2875	2875	0
118	20240909	192500	405932420	2875	2875	2875	2875	0
119	20240909	192400	405932420	2875	2875	2875	2875	0
120	20240909	192300	405932420	2875	2875	2875	2875	0
121	20240909	192200	405932420	2875	2875	2875	2875	0
122	20240909	192100	405932420	2875	2875	2875	2875	641
123	20240909	192000	405932420	2875	2875	2875	2875	0
124	20240909	191900	405932420	2875	2875	2875	2875	0
125	20240909	191800	405932420	2875	2875	2875	2875	0
126	20240909	191700	405932420	2875	2875	2875	2875	0
127	20240909	191600	405932420	2875	2875	2875	2875	0
128	20240909	191500	405932420	2875	2875	2875	2875	0
129	20240909	191400	405932420	2875	2875	2875	2875	0
130	20240909	191300	405932420	2875	2875	2875	2875	0
131	20240909	191200	405932420	2875	2875	2875	2875	0
132	20240909	191100	405932420	2875	2875	2875	2875	0
133	20240909	191000	405932420	2875	2875	2875	2875	0
134	20240909	190900	405932420	2875	2875	2875	2875	0
135	20240909	190800	405932420	2875	2875	2875	2875	0
136	20240909	190700	405932420	2875	2875	2875	2875	0
137	20240909	190600	405932420	2875	2875	2875	2875	0
138	20240909	190500	405932420	2875	2875	2875	2875	0
139	20240909	190400	405932420	2875	2875	2875	2875	0
140	20240909	190300	405932420	2875	2875	2875	2875	0
141	20240909	190200	405932420	2875	2875	2875	2875	0
142	20240909	190100	405932420	2875	2875	2875	2875	0
143	20240909	190000	405932420	2875	2875	2875	2875	0
144	20240909	185900	405932420	2875	2875	2875	2875	0
145	20240909	185800	405932420	2875	2875	2875	2875	0
146	20240909	185700	405932420	2875	2875	2875	2875	0
147	20240909	185600	405932420	2875	2875	2875	2875	0
148	20240909	185500	405932420	2875	2875	2875	2875	0
149	20240909	185400	405932420	2875	2875	2875	2875	0
150	20240909	185300	405932420	2875	2875	2875	2875	0
151	20240909	185200	405932420	2875	2875	2875	2875	0
152	20240909	185100	405932420	2875	2875	2875	2875	641
153	20240909	185000	405932420	2875	2875	2875	2875	0
154	20240909	184900	405932420	2875	2875	2875	2875	0
155	20240909	184800	405932420	2875	2875	2875	2875	0
156	20240909	184700	405932420	2875	2875	2875	2875	0
157	20240909	184600	405932420	2875	2875	2875	2875	0
158	20240909	184500	405932420	2875	2875	2875	2875	0
159	20240909	184400	405932420	2875	2875	2875	2875	0
160	20240909	184300	405932420	2875	2875	2875	2875	0
161	20240909	184200	405932420	2875	2875	2875	2875	0
162	20240909	184100	405932420	2875	2875	2875	2875	0
163	20240909	184000	405932420	2875	2875	2875	2875	0
164	20240909	183900	405932420	2875	2875	2875	2875	0
165	20240909	183800	405932420	2875	2875	2875	2875	0
166	20240909	183700	405932420	2875	2875	2875	2875	0
167	20240909	183600	405932420	2875	2875	2875	2875	0
168	20240909	183500	405932420	2875	2875	2875	2875	0
169	20240909	183400	405932420	2875	2875	2875	2875	0
170	20240909	183300	405932420	2875	2875	2875	2875	0
171	20240909	183200	405932420	2875	2875	2875	2875	0
172	20240909	183100	405932420	2875	2875	2875	2875	0
173	20240909	183000	405932420	2875	2875	2875	2875	0
174	20240909	182900	405932420	2875	2875	2875	2875	0
175	20240909	182800	405932420	2875	2875	2875	2875	0
176	20240909	182700	405932420	2875	2875	2875	2875	0
177	20240909	182600	405932420	2875	2875	2875	2875	0
178	20240909	182500	405932420	2875	2875	2875	2875	0
179	20240909	182400	405932420	2875	2875	2875	2875	0
180	20240909	182300	405932420	2875	2875	2875	2875	0
181	20240909	182200	405932420	2875	2875	2875	2875	0
182	20240909	182100	405932420	2875	2875	2875	2875	641
183	20240909	182000	405932420	2875	2875	2875	2875	0
184	20240909	181900	405932420	2875	2875	2875	2875	0
185	20240909	181800	405932420	2875	2875	2875	2875	0
186	20240909	181700	405932420	2875	2875	2875	2875	0
187	20240909	181600	405932420	2875	2875	2875	2875	0
188	20240909	181500	405932420	2875	2875	2875	2875	0
189	20240909	181400	405932420	2875	2875	2875	2875	0
190	20240909	181300	405932420	2875	2875	2875	2875	0
191	20240909	181200	405932420	2875	2875	2875	2875	0
192	20240909	181100	405932420	2875	2875	2875	2875	0
193	20240909	181000	405932420	2875	2875	2875	2875	0
194	20240909	180900	405932420	2875	2875	2875	2875	0
195	20240909	180800	405932420	2875	2875	2875	2875	0
196	20240909	180700	405932420	2875	2875	2875	2875	0
197	20240909	180600	405932420	2875	2875	2875	2875	0
198	20240909	180500	405932420	2875	2875	2875	2875	0
199	20240909	180400	405932420	2875	2875	2875	2875	0
200	20240909	180300	405932420	2875	2875	2875	2875	0
201	20240909	180200	405932420	2875	2875	2875	2875	0
202	20240909	180100	405932420	2875	2875	2875	2875	0
203	20240909	180000	405932420	2875	2875	2875	2875	0
204	20240909	175900	405932420	2875	2875	2875	2875	0
205	20240909	175800	405932420	2875	2875	2875	2875	0
206	20240909	175700	405932420	2875	2875	2875	2875	0
207	20240909	175600	405932420	2875	2875	2875	2875	0
208	20240909	175500	405932420	2875	2875	2875	2875	0
209	20240909	175400	405932420	2875	2875	2875	2875	0
210	20240909	175300	405932420	2875	2875	2875	2875	0
211	20240909	175200	405932420	2875	2875	2875	2875	0
212	20240909	175100	405932420	2875	2875	2875	2875	641
213	20240909	175000	405932420	2875	2875	2875	2875	0
214	20240909	174900	405932420	2875	2875	2875	2875	0
215	20240909	174800	405932420	2875	2875	2875	2875	0
216	20240909	174700	405932420	2875	2875	2875	2875	0
217	20240909	174600	405932420	2875	2875	2875	2875	0
218	20240909	174500	405932420	2875	2875	2875	2875	0
219	20240909	174400	405932420	2875	2875	2875	2875	0
220	20240909	174300	405932420	2875	2875	2875	2875	0
221	20240909	174200	405932420	2875	2875	2875	2875	0
222	20240909	174100	405932420	2875	2875	2875	2875	0
223	20240909	174000	405932420	2875	2875	2875	2875	0
224	20240909	173900	405932420	2875	2875	2875	2875	0
225	20240909	173800	405932420	2875	2875	2875	2875	0
226	20240909	173700	405932420	2875	2875	2875	2875	0
227	20240909	173600	405932420	2875	2875	2875	2875	0
228	20240909	173500	405932420	2875	2875	2875	2875	0
229	20240909	173400	405932420	2875	2875	2875	2875	0
230	20240909	173300	405932420	2875	2875	2875	2875	0
231	20240909	173200	405932420	2875	2875	2875	2875	0
232	20240909	173100	405932420	2875	2875	2875	2875	0
233	20240909	173000	405932420	2875	2875	2875	2875	0
234	20240909	172900	405932420	2875	2875	2875	2875	0
235	20240909	172800	405932420	2875	2875	2875	2875	0
236	20240909	172700	405932420	2875	2875	2875	2875	0
237	20240909	172600	405932420	2875	2875	2875	2875	0
238	20240909	172500	405932420	2875	2875	2875	2875	0
239	20240909	172400	405932420	2875	2875	2875	2875	0
240	20240909	172300	405932420	2875	2875	2875	2875	0
241	20240909	172200	405932420	2875	2875	2875	2875	0
242	20240909	172100	405932420	2875	2875	2875	2875	641
243	20240909	172000	405932420	2875	2875	2875	2875	0
244	20240909	171900	405932420	2875	2875	2875	2875	0
245	20240909	171800	405932420	2875	2875	2875	2875	0
246	20240909	171700	405932420	2875	2875	2875	2875	0
247	20240909	171600	405932420	2875	2875	2875	2875	0
248	20240909	171500	405932420	2875	2875	2875	2875	0
249	20240909	171400	405932420	2875	2875	2875	2875	0
250	20240909	171300	405932420	2875	2875	2875	2875	0
251	20240909	171200	405932420	2875	2875	2875	2875	0
252	20240909	171100	405932420	2875	2875	2875	2875	0
253	20240909	171000	405932420	2875	2875	2875	2875	0
254	20240909	170900	405932420	2875	2875	2875	2875	0
255	20240909	170800	405932420	2875	2875	2875	2875	0
256	20240909	170700	405932420	2875	2875	2875	2875	0
257	20240909	170600	405932420	2875	2875	2875	2875	0
258	20240909	170500	405932420	2875	2875	2875	2875	0
259	20240909	170400	405932420	2875	2875	2875	2875	0
260	20240909	170300	405932420	2875	2875	2875	2875	0
261	20240909	170200	405932420	2875	2875	2875	2875	0
262	20240909	170100	405932420	2875	2875	2875	2875	0
263	20240909	170000	405932420	2875	2875	2875	2875	0
264	20240909	165900	405932420	2875	2875	2875	2875	0
265	20240909	165800	405932420	2875	2875	2875	2875	0
266	20240909	165700	405932420	2875	2875	2875	2875	0
267	20240909	165600	405932420	2875	2875	2875	2875	0
268	20240909	165500	405932420	2875	2875	2875	2875	0
269	20240909	165400	405932420	2875	2875	2875	2875	0
270	20240909	165300	405932420	2875	2875	2875	2875	0
271	20240909	165200	405932420	2875	2875	2875	2875	0
272	20240909	165100	405932420	2875	2875	2875	2875	641
273	20240909	165000	405932420	2875	2875	2875	2875	0
274	20240909	164900	405932420	2875	2875	2875	2875	0
275	20240909	164800	405932420	2875	2875	2875	2875	0
276	20240909	164700	405932420	2875	2875	2875	2875	0
277	20240909	164600	405932420	2875	2875	2875	2875	0
278	20240909	164500	405932420	2875	2875	2875	2875	0
279	20240909	164400	405932420	2875	2875	2875	2875	0
280	20240909	164300	405932420	2875	2875	2875	2875	0
281	20240909	164200	405932420	2875	2875	2875	2875	0
282	20240909	164100	405932420	2875	2875	2875	2875	0
283	20240909	164000	405932420	2875	2875	2875	2875	0
284	20240909	163900	405932420	2875	2875	2875	2875	0
285	20240909	163800	405932420	2875	2875	2875	2875	0
286	20240909	163700	405932420	2875	2875	2875	2875	0
287	20240909	163600	405932420	2875	2875	2875	2875	0
288	20240909	163500	405932420	2875	2875	2875	2875	0
289	20240909	163400	405932420	2875	2875	2875	2875	0
290	20240909	163300	405932420	2875	2875	2875	2875	0
291	20240909	163200	405932420	2875	2875	2875	2875	0
292	20240909	163100	405932420	2875	2875	2875	2875	0
293	20240909	163000	405932420	2875	2875	2875	2875	0
294	20240909	162900	405932420	2875	2875	2875	2875	0
295	20240909	162800	405932420	2875	2875	2875	2875	0
296	20240909	162700	405932420	2875	2875	2875	2875	0
297	20240909	162600	405932420	2875	2875	2875	2875	0
298	20240909	162500	405932420	2875	2875	2875	2875	0
299	20240909	162400	405932420	2875	2875	2875	2875	0
300	20240909	162300	405932420	2875	2875	2875	2875	0
301	20240909	162200	405932420	2875	2875	2875	2875	0
302	20240909	162100	405932420	2875	2875	2875	2875	641
303	20240909	162000	405932420	2875	2875	2875	2875	0
304	20240909	161900	405932420	2875	2875	2875	2875	0
305	20240909	161800	405932420	2875	2875	2875	2875	0
306	20240909	161700	405932420	2875	2875	2875	2875	0
307	20240909	161600	405932420	2875	2875	2875	2875	0
308	20240909	161500	405932420	2875	2875	2875	2875	0
309	20240909	161400	405932420	2875	2875	2875	2875	0
310	20240909	161300	405932420	2875	2875	2875	2875	0
311	20240909	161200	405932420	2875	2875	2875	2875	0
312	20240909	161100	405932420	2875	2875	2875	2875	0
313	20240909	161000	405932420	2875	2875	2875	2875	0
314	20240909	160900	405932420	2875	2875	2875	2875	0
315	20240909	160800	405932420	2875	2875	2875	2875	0
316	20240909	160700	405932420	2875	2875	2875	2875	0
317	20240909	160600	405932420	2875	2875	2875	2875	0
318	20240909	160500	405932420	2875	2875	2875	2875	0
319	20240909	160400	405932420	2875	2875	2875	2875	0
320	20240909	160300	405932420	2875	2875	2875	2875	0
321	20240909	160200	405932420	2875	2875	2875	2875	0
322	20240909	160100	405932420	2875	2875	2875	2875	0
323	20240909	160000	405932420	2875	2875	2875	2875	0
324	20240909	155900	405932420	2875	2875	2875	2875	0
325	20240909	155800	405932420	2875	2875	2875	2875	0
326	20240909	155700	405932420	2875	2875	2875	2875	0
327	20240909	155600	405932420	2875	2875	2875	2875	0
328	20240909	155500	405932420	2875	2875	2875	2875	0
329	20240909	155400	405932420	2875	2875	2875	2875	0
330	20240909	155300	405932420	2875	2875	2875	2875	0
331	20240909	155200	405932420	2875	2875	2875	2875	0
332	20240909	155100	405932420	2875	2875	2875	2875	641
333	20240909	155000	405932420	2875	2875	2875	2875	0
334	20240909	154900	405932420	2875	2875	2875	2875	0
335	20240909	154800	405932420	2875	2875	2875	2875	0
336	20240909	154700	405932420	2875	2875	2875	2875	0
337	20240909	154600	405932420	2875	2875	2875	2875	0
338	20240909	154500	405932420	2875	2875	2875	2875	0
339	20240909	154400	405932420	2875	2875	2875	2875	0
340	20240909	154300	405932420	2875	2875	2875	2875	0
341	20240909	154200	405932420	2875	2875	2875	2875	0
342	20240909	154100	405932420	2875	2875	2875	2875	0
343	20240909	154000	405932420	2875	2875	2875	2875	0
344	20240909	153900	405932420	2875	2875	2875	2875	0
345	20240909	153800	405932420	2875	2875	2875	2875	0
346	20240909	153700	405932420	2875	2875	2875	2875	0
347	20240909	153600	405932420	2875	2875	2875	2875	0
348	20240909	153500	405932420	2875	2875	2875	2875	0
349	20240909	153400	405932420	2875	2875	2875	2875	0
350	20240909	153300	405932420	2875	2875	2875	2875	0
351	20240909	153200	405932420	2875	2875	2875	2875	0
352	20240909	153100	405932420	2875	2875	2875	2875	0
353	20240909	153000	405932420	2875	2875	2875	2875	641
354	20240909	152900	404089545	2855	2855	2855	2855	0
355	20240909	152800	404089545	2855	2855	2855	2855	0
356	20240909	152700	404089545	2855	2855	2855	2855	0
357	20240909	152600	404089545	2855	2855	2855	2855	0
358	20240909	152500	404089545	2855	2855	2855	2855	0
359	20240909	152400	404089545	2855	2855	2855	2855	0
360	20240909	152300	404089545	2855	2855	2855	2855	0
361	20240909	152200	404089545	2855	2855	2855	2855	0
362	20240909	152100	404089545	2855	2855	2855	2855	0
363	20240909	152000	404089545	2855	2855	2855	2855	0
364	20240909	151900	404089545	2855	2850	2855	2850	21
365	20240909	151800	404029690	2850	2850	2850	2850	0
366	20240909	151700	404029690	2850	2850	2850	2850	79
367	20240909	151600	403804540	2850	2855	2870	2850	27
368	20240909	151500	403727500	2850	2860	2860	2850	434
369	20240909	151400	402489240	2865	2865	2865	2865	822
370	20240909	151300	400134210	2860	2870	2870	2860	16
371	20240909	151200	400088350	2870	2870	2870	2870	0
372	20240909	151100	400088350	2870	2870	2870	2870	30
373	20240909	151000	400002250	2865	2865	2865	2865	14
374	20240909	150900	399962140	2865	2865	2865	2865	1
375	20240909	150800	399959275	2860	2860	2860	2860	15
376	20240909	150700	399916375	2880	2860	2880	2860	17
377	20240909	150600	399867735	2860	2860	2860	2860	1
378	20240909	150500	399864875	2860	2860	2860	2860	16
379	20240909	150400	399819115	2870	2865	2870	2860	141
380	20240909	150300	399415190	2865	2865	2865	2865	15
381	20240909	150200	399372215	2875	2875	2875	2870	110
382	20240909	150100	399056100	2875	2875	2875	2875	0
383	20240909	150000	399056100	2875	2880	2880	2875	36
384	20240909	145900	398952490	2880	2880	2880	2880	16
385	20240909	145800	398906410	2885	2885	2885	2885	1
386	20240909	145700	398903525	2880	2880	2880	2880	14
387	20240909	145600	398863205	2885	2880	2885	2880	17
388	20240909	145500	398814240	2885	2885	2885	2885	1
389	20240909	145400	398811355	2880	2880	2880	2880	14
390	20240909	145300	398771035	2880	2880	2880	2880	0
391	20240909	145200	398771035	2880	2880	2880	2880	15
392	20240909	145100	398727835	2880	2880	2880	2880	15
393	20240909	145000	398684635	2880	2880	2880	2880	348
394	20240909	144900	397682395	2885	2880	2885	2880	17
395	20240909	144800	397633430	2885	2880	2885	2880	16
396	20240909	144700	397587345	2880	2880	2880	2880	2
397	20240909	144600	397581585	2880	2880	2880	2880	16
398	20240909	144500	397535505	2885	2880	2885	2880	15
399	20240909	144400	397492300	2885	2885	2885	2885	1
400	20240909	144300	397489415	2880	2880	2880	2880	16
401	20240909	144200	397443335	2880	2880	2880	2880	14
402	20240909	144100	397403015	2885	2885	2885	2885	0
403	20240909	144000	397403015	2885	2880	2885	2880	47
404	20240909	143900	397267495	2890	2890	2890	2890	0
405	20240909	143800	397267495	2890	2890	2890	2890	0
406	20240909	143700	397267495	2890	2880	2890	2880	31
407	20240909	143600	397177915	2880	2880	2880	2880	5
408	20240909	143500	397163515	2880	2880	2880	2880	178
409	20240909	143400	396650875	2880	2880	2880	2880	0
410	20240909	143300	396650875	2880	2900	2900	2880	140
411	20240909	143200	396246830	2895	2900	2900	2895	66
412	20240909	143100	396055510	2905	2895	2905	2895	279
413	20240909	143000	395246285	2895	2900	2905	2895	381
414	20240909	142900	394139770	2900	2900	2900	2900	465
415	20240909	142800	392791270	2900	2900	2900	2900	572
416	20240909	142700	391132470	2905	2900	2905	2900	40
417	20240909	142600	391016465	2895	2900	2900	2895	116
418	20240909	142500	390680145	2900	2900	2900	2900	371
419	20240909	142400	389604245	2900	2900	2900	2900	16
420	20240909	142300	389557845	2900	2900	2900	2895	1646
421	20240909	142200	384784515	2900	2900	2900	2900	152
422	20240909	142100	384343715	2900	2900	2900	2895	204
423	20240909	142000	383752220	2900	2895	2900	2895	268
424	20240909	141900	382975110	2895	2895	2895	2895	549
425	20240909	141800	381385755	2895	2900	2900	2895	422
426	20240909	141700	380162030	2895	2895	2895	2895	0
427	20240909	141600	380162030	2895	2895	2895	2895	0
428	20240909	141500	380162030	2895	2895	2895	2890	423
429	20240909	141400	378937525	2895	2890	2895	2890	200
430	20240909	141300	378358595	2895	2895	2895	2895	150
431	20240909	141200	377924345	2895	2895	2895	2890	150
432	20240909	141100	377490175	2895	2890	2895	2890	200
433	20240909	141000	376911245	2895	2895	2895	2895	450
434	20240909	140900	375608495	2895	2895	2895	2890	750
435	20240909	140800	373437325	2895	2895	2895	2895	200
436	20240909	140700	372858325	2895	2895	2895	2890	167
437	20240909	140600	372374930	2895	2890	2895	2890	150
438	20240909	140500	371940760	2895	2890	2895	2890	402
439	20240909	140400	370777975	2885	2885	2885	2885	1
440	20240909	140300	370775090	2885	2890	2895	2885	120
441	20240909	140200	370427865	2895	2895	2895	2895	660
442	20240909	140100	368517165	2895	2895	2895	2890	150
443	20240909	140000	368082995	2895	2890	2895	2890	150
444	20240909	135900	367648825	2895	2895	2895	2895	300
445	20240909	135800	366780325	2895	2890	2895	2885	284
446	20240909	135700	365958380	2885	2885	2885	2885	0
447	20240909	135600	365958380	2885	2890	2890	2885	166
448	20240909	135500	365478720	2890	2890	2890	2890	390
449	20240909	135400	364351620	2890	2890	2890	2890	0
450	20240909	135300	364351620	2890	2895	2895	2890	291
451	20240909	135200	363509250	2890	2890	2890	2885	238
452	20240909	135100	362821505	2890	2890	2890	2890	250
453	20240909	135000	362099005	2890	2885	2890	2885	488
454	20240909	134900	360688770	2885	2885	2885	2885	14
455	20240909	134800	360648380	2885	2885	2885	2885	91
456	20240909	134700	360385845	2880	2885	2885	2880	115
457	20240909	134600	360054145	2885	2880	2885	2880	150
458	20240909	134500	359621475	2885	2885	2885	2885	150
459	20240909	134400	359188725	2885	2885	2885	2880	200
460	20240909	134300	358611805	2885	2885	2885	2885	150
461	20240909	134200	358179055	2885	2885	2885	2880	150
462	20240909	134100	357746375	2885	2885	2885	2880	200
463	20240909	134000	357169450	2885	2885	2885	2885	150
464	20240909	133900	356736700	2885	2885	2885	2880	150
465	20240909	133800	356304045	2885	2885	2885	2880	200
466	20240909	133700	355727125	2885	2885	2885	2885	1534
467	20240909	133600	351301535	2885	2885	2885	2885	514
468	20240909	133500	349818645	2885	2880	2885	2880	1188
469	20240909	133400	346391350	2880	2875	2880	2875	764
470	20240909	133300	344191100	2875	2875	2875	2875	385
471	20240909	133200	343084225	2875	2875	2875	2875	0
472	20240909	133100	343084225	2875	2885	2885	2875	133
473	20240909	133000	342701100	2885	2885	2885	2880	150
474	20240909	132900	342268440	2885	2880	2885	2880	200
475	20240909	132800	341691520	2885	2885	2885	2885	150
476	20240909	132700	341258770	2885	2885	2885	2885	150
477	20240909	132600	340826020	2885	2885	2885	2885	235
478	20240909	132500	340148045	2885	2880	2885	2880	211
479	20240909	132400	339540065	2880	2880	2885	2880	76
480	20240909	132300	339320960	2885	2885	2885	2880	200
481	20240909	132200	338743985	2885	2885	2885	2880	200
482	20240909	132100	338167065	2885	2880	2885	2880	100
483	20240909	132000	337878635	2885	2885	2885	2880	200
484	20240909	131900	337301645	2885	2885	2885	2880	150
485	20240909	131800	336868975	2885	2885	2885	2885	150
486	20240909	131700	336436225	2885	2885	2885	2880	201
487	20240909	131600	335856415	2885	2885	2885	2880	150
488	20240909	131500	335423745	2885	2880	2885	2880	152
489	20240909	131400	334985480	2880	2880	2880	2880	200
490	20240909	131300	334409480	2880	2885	2885	2880	150
491	20240909	131200	333977060	2885	2885	2885	2885	150
492	20240909	131100	333544310	2885	2885	2885	2880	200
493	20240909	131000	332967380	2885	2875	2885	2875	151
494	20240909	130900	332532575	2880	2880	2885	2860	663
495	20240909	130800	330631975	2860	2875	2885	2860	314
496	20240909	130700	329729155	2860	2850	2860	2850	138
497	20240909	130600	329334730	2855	2855	2855	2855	335
498	20240909	130500	328378305	2855	2875	2875	2855	313
499	20240909	130400	327482935	2875	2880	2885	2875	150
500	20240909	130300	327051265	2885	2880	2885	2880	150
501	20240909	130200	326618720	2885	2885	2885	2880	201
502	20240909	130100	326038905	2885	2880	2885	2880	152
503	20240909	130000	325600640	2875	2860	2880	2860	403
504	20240909	125900	324444220	2860	2860	2860	2855	117
505	20240909	125800	324109675	2860	2860	2860	2860	235
506	20240909	125700	323437575	2855	2860	2860	2855	117
507	20240909	125600	323103035	2860	2860	2860	2855	209
508	20240909	125500	322506085	2860	2860	2860	2860	150
509	20240909	125400	322077085	2860	2865	2865	2860	597
510	20240909	125300	320369165	2865	2865	2865	2865	357
511	20240909	125200	319346360	2865	2885	2885	2865	103
512	20240909	125100	319049265	2885	2885	2885	2880	150
513	20240909	125000	318616595	2885	2880	2885	2880	1948
514	20240909	124900	312996685	2885	2875	2885	2875	654
515	20240909	124800	311109930	2875	2875	2875	2870	150
516	20240909	124700	310678755	2875	2870	2875	2870	1653
517	20240909	124600	305926455	2875	2875	2875	2875	200
518	20240909	124500	305351455	2875	2870	2875	2855	168
519	20240909	124400	304868855	2875	2870	2875	2870	254
520	20240909	124300	304139555	2875	2860	2875	2860	178
521	20240909	124200	303630145	2865	2860	2865	2860	145
522	20240909	124100	303214940	2860	2865	2865	2860	269
523	20240909	124000	302445335	2870	2860	2875	2840	780
524	20240909	123900	300218635	2850	2850	2850	2850	165
525	20240909	123800	299748385	2850	2850	2850	2850	150
526	20240909	123700	299320885	2850	2850	2850	2850	200
527	20240909	123600	298750885	2850	2850	2850	2845	150
528	20240909	123500	298323410	2850	2850	2850	2845	150
529	20240909	123400	297895935	2850	2850	2850	2850	254
530	20240909	123300	297172035	2850	2840	2850	2840	156
531	20240909	123200	296727935	2840	2840	2840	2840	351
532	20240909	123100	295731095	2810	2810	2810	2810	0
533	20240909	123000	295731095	2810	2850	2850	2805	1008
534	20240909	122900	292894535	2850	2850	2850	2850	150
535	20240909	122800	292467035	2850	2850	2850	2850	200
536	20240909	122700	291897035	2850	2850	2850	2850	150
537	20240909	122600	291469535	2850	2850	2850	2850	150
538	20240909	122500	291042035	2850	2850	2850	2850	200
539	20240909	122400	290472035	2850	2845	2850	2845	501
540	20240909	122300	289046685	2835	2835	2835	2835	1
541	20240909	122200	289043850	2835	2835	2835	2835	50
542	20240909	122100	288902100	2850	2850	2850	2850	150
543	20240909	122000	288474600	2850	2850	2850	2850	151
544	20240909	121900	288044250	2845	2850	2850	2840	250
545	20240909	121800	287332850	2850	2850	2850	2850	212
546	20240909	121700	286728650	2850	2825	2850	2825	3786
547	20240909	121600	275999250	2820	2815	2820	2815	577
548	20240909	121500	274372360	2815	2815	2815	2815	12
549	20240909	121400	274338580	2815	2815	2815	2815	71
550	20240909	121300	274138715	2815	2815	2815	2815	13
551	20240909	121200	274102120	2815	2815	2815	2815	150
552	20240909	121100	273679870	2815	2815	2815	2815	301
553	20240909	121000	272832555	2810	2795	2810	2790	3844
554	20240909	120900	262067935	2795	2795	2795	2795	150
555	20240909	120800	261648685	2795	2795	2795	2795	150
556	20240909	120700	261229435	2795	2795	2795	2795	200
557	20240909	120600	260670435	2795	2795	2795	2795	150
558	20240909	120500	260251185	2795	2795	2795	2795	150
559	20240909	120400	259831935	2795	2795	2795	2795	200
560	20240909	120300	259272935	2795	2795	2795	2795	329
561	20240909	120200	258353380	2795	2795	2795	2795	150
562	20240909	120100	257934130	2795	2795	2795	2795	250
563	20240909	120000	257235380	2795	2790	2795	2790	952
564	20240909	115900	254578520	2775	2775	2775	2775	0
565	20240909	115800	254578520	2775	2775	2775	2775	0
566	20240909	115700	254578520	2775	2775	2775	2775	28
567	20240909	115600	254500820	2775	2775	2775	2775	0
568	20240909	115500	254500820	2775	2775	2775	2775	1
569	20240909	115400	254498045	2790	2790	2790	2790	150
570	20240909	115300	254079545	2790	2790	2790	2790	150
571	20240909	115200	253661045	2790	2790	2790	2790	200
572	20240909	115100	253103045	2790	2790	2790	2790	150
573	20240909	115000	252684545	2790	2790	2790	2790	150
574	20240909	114900	252266045	2790	2790	2790	2790	200
575	20240909	114800	251708045	2790	2790	2790	2790	150
576	20240909	114700	251289545	2790	2790	2790	2790	150
577	20240909	114600	250871045	2790	2790	2790	2790	200
578	20240909	114500	250313045	2790	2790	2790	2790	150
579	20240909	114400	249894545	2790	2790	2790	2790	150
580	20240909	114300	249476045	2790	2795	2795	2790	200
581	20240909	114200	248917295	2795	2795	2795	2795	150
582	20240909	114100	248498045	2795	2795	2795	2795	150
583	20240909	114000	248078795	2795	2795	2795	2795	250
584	20240909	113900	247380045	2795	2790	2795	2790	101
585	20240909	113800	247098250	2790	2790	2790	2790	150
586	20240909	113700	246679750	2790	2790	2790	2790	200
587	20240909	113600	246121750	2790	2790	2790	2790	175
588	20240909	113500	245633500	2790	2790	2790	2790	171
589	20240909	113400	245156410	2790	2790	2790	2790	300
590	20240909	113300	244319410	2790	2790	2790	2790	101
591	20240909	113200	244037620	2775	2785	2790	2775	121
592	20240909	113100	243700210	2790	2790	2790	2785	200
593	20240909	113000	243142215	2790	2790	2790	2790	150
594	20240909	112900	242723715	2790	2790	2790	2790	150
595	20240909	112800	242305215	2790	2790	2790	2790	200
596	20240909	112700	241747215	2790	2790	2790	2790	150
597	20240909	112600	241328715	2790	2790	2790	2790	150
598	20240909	112500	240910215	2790	2790	2790	2790	301
599	20240909	112400	240070425	2790	2790	2790	2790	150
600	20240909	112300	239651925	2790	2790	2790	2790	150
601	20240909	112200	239233425	2790	2790	2790	2790	200
602	20240909	112100	238675425	2790	2790	2790	2790	150
603	20240909	112000	238256925	2790	2790	2790	2790	150
604	20240909	111900	237838425	2790	2790	2790	2790	200
605	20240909	111800	237280425	2790	2790	2790	2790	150
606	20240909	111700	236861925	2790	2790	2790	2790	150
607	20240909	111600	236443425	2790	2790	2790	2790	250
608	20240909	111500	235745925	2790	2790	2790	2780	102
609	20240909	111400	235462345	2780	2795	2795	2780	182
610	20240909	111300	234954975	2795	2795	2795	2795	200
611	20240909	111200	234395975	2795	2790	2795	2790	151
612	20240909	111100	233974430	2790	2790	2790	2790	165
613	20240909	111000	233514080	2790	2790	2790	2790	201
614	20240909	110900	232953290	2790	2785	2790	2785	241
615	20240909	110800	232281650	2785	2785	2785	2785	201
616	20240909	110700	231721865	2770	2785	2785	2770	101
617	20240909	110600	231440595	2785	2780	2785	2780	151
618	20240909	110500	231020560	2780	2780	2780	2780	150
619	20240909	110400	230603560	2780	2780	2780	2780	200
620	20240909	110300	230047560	2780	2780	2780	2780	150
621	20240909	110200	229630560	2780	2775	2780	2765	1141
622	20240909	110100	226473790	2775	2775	2775	2775	150
623	20240909	110000	226057540	2775	2770	2775	2770	283
624	20240909	105900	225273125	2770	2770	2770	2770	68
625	20240909	105800	225084765	2770	2765	2770	2765	163
626	20240909	105700	224633565	2765	2765	2765	2765	250
627	20240909	105600	223942315	2765	2765	2765	2765	750
628	20240909	105500	221868565	2760	2760	2760	2760	0
629	20240909	105400	221868565	2760	2760	2760	2760	0
630	20240909	105300	221868565	2760	2760	2760	2760	1
631	20240909	105200	221865805	2760	2760	2760	2760	447
632	20240909	105100	220632085	2760	2760	2760	2760	262
633	20240909	105000	219908965	2760	2755	2760	2755	201
634	20240909	104900	219355205	2755	2760	2760	2755	301
635	20240909	104800	218524945	2755	2755	2755	2755	0
636	20240909	104700	218524945	2755	2755	2755	2755	100
637	20240909	104600	218249445	2755	2755	2755	2755	150
638	20240909	104500	217836195	2755	2755	2755	2755	200
639	20240909	104400	217285195	2755	2755	2755	2755	151
640	20240909	104300	216869190	2755	2755	2755	2755	150
641	20240909	104200	216455940	2755	2755	2755	2755	200
642	20240909	104100	215904940	2755	2760	2760	2750	179
643	20240909	104000	215411435	2760	2765	2765	2760	150
644	20240909	103900	214997185	2765	2765	2765	2765	200
645	20240909	103800	214444185	2765	2765	2765	2765	153
646	20240909	103700	214021140	2760	2760	2760	2760	151
647	20240909	103600	213604380	2760	2760	2760	2760	201
648	20240909	103500	213049620	2755	2755	2755	2755	150
649	20240909	103400	212636370	2755	2755	2755	2755	150
650	20240909	103300	212223120	2755	2755	2755	2755	200
651	20240909	103200	211672120	2755	2755	2755	2755	150
652	20240909	103100	211258870	2755	2755	2755	2755	150
653	20240909	103000	210845620	2760	2760	2760	2760	200
654	20240909	102900	210293620	2760	2760	2760	2760	150
655	20240909	102800	209879620	2760	2760	2760	2760	150
656	20240909	102700	209465620	2760	2760	2765	2760	251
657	20240909	102600	208772605	2760	2760	2760	2760	114
658	20240909	102500	208457965	2755	2755	2755	2755	137
659	20240909	102400	208080530	2755	2755	2755	2755	200
660	20240909	102300	207529530	2755	2750	2755	2750	501
661	20240909	102200	206151275	2750	2750	2750	2750	0
662	20240909	102100	206151275	2750	2750	2750	2750	0
663	20240909	102000	206151275	2750	2750	2750	2750	180
664	20240909	101900	205656275	2760	2760	2760	2760	150
665	20240909	101800	205242275	2760	2760	2760	2760	200
666	20240909	101700	204690275	2760	2760	2760	2760	150
667	20240909	101600	204276275	2760	2755	2760	2755	153
668	20240909	101500	203854250	2760	2760	2760	2760	263
669	20240909	101400	203128370	2755	2755	2755	2755	188
670	20240909	101300	202610430	2755	2755	2755	2755	232
671	20240909	101200	201971270	2750	2750	2750	2750	19
672	20240909	101100	201919020	2750	2750	2750	2750	150
673	20240909	101000	201506520	2750	2750	2750	2750	150
674	20240909	100900	201094020	2750	2750	2750	2750	200
675	20240909	100800	200544020	2750	2750	2750	2750	150
676	20240909	100700	200131520	2750	2755	2760	2750	153
677	20240909	100600	199710000	2755	2755	2755	2755	200
678	20240909	100500	199159000	2760	2745	2760	2745	176
679	20240909	100400	198673530	2740	2740	2740	2740	249
680	20240909	100300	197991270	2740	2740	2740	2740	210
681	20240909	100200	197415870	2740	2740	2740	2740	200
682	20240909	100100	196867870	2740	2725	2740	2715	266
683	20240909	100000	196142185	2740	2740	2740	2725	301
684	20240909	095900	195318945	2740	2750	2750	2740	150
685	20240909	095800	194906945	2750	2750	2750	2750	151
686	20240909	095700	194491695	2745	2760	2760	2745	16769
687	20240909	095600	148459540	2760	2755	2760	2745	2156
688	20240909	095500	142539505	2755	2755	2755	2755	151
689	20240909	095400	142123500	2755	2760	2760	2755	200
690	20240909	095300	141571750	2760	2760	2760	2760	210
691	20240909	095200	140992150	2760	2745	2760	2745	1699
692	20240909	095100	136327490	2745	2745	2745	2745	200
693	20240909	095000	135778490	2745	2745	2745	2745	365
694	20240909	094900	134776565	2745	2745	2745	2745	160
695	20240909	094800	134337365	2745	2745	2745	2745	200
696	20240909	094700	133788365	2745	2745	2745	2745	150
697	20240909	094600	133376615	2745	2755	2755	2745	150
698	20240909	094500	132964365	2755	2755	2755	2755	200
699	20240909	094400	132413365	2755	2740	2755	2725	187
700	20240909	094300	131898545	2755	2760	2760	2745	157
701	20240909	094200	131465810	2750	2760	2760	2750	205
702	20240909	094100	130900560	2760	2760	2760	2760	152
703	20240909	094000	130481040	2760	2760	2760	2760	150
704	20240909	093900	130067040	2765	2765	2765	2765	200
705	20240909	093800	129514040	2765	2765	2765	2760	156
706	20240909	093700	129083225	2765	2770	2770	2750	161
707	20240909	093600	128637710	2770	2765	2770	2765	210
708	20240909	093500	128056160	2770	2760	2770	2760	162
709	20240909	093400	127608430	2760	2760	2765	2760	194
710	20240909	093300	127072295	2765	2775	2775	2745	858
711	20240909	093200	124710970	2775	2745	2790	2745	1228
712	20240909	093100	121331135	2765	2740	2765	2740	3015
713	20240909	093000	113042065	2740	2730	2740	2730	543
714	20240909	092900	111557090	2720	2720	2720	2720	0
715	20240909	092800	111557090	2720	2720	2720	2720	0
716	20240909	092700	111557090	2720	2720	2720	2720	33
717	20240909	092600	111467330	2690	2690	2690	2690	0
718	20240909	092500	111467330	2690	2695	2695	2690	4
719	20240909	092400	111456560	2725	2725	2725	2725	0
720	20240909	092300	111456560	2725	2725	2725	2725	0
721	20240909	092200	111456560	2725	2705	2725	2680	23
722	20240909	092100	111394415	2730	2730	2730	2730	0
723	20240909	092000	111394415	2730	2730	2730	2730	0
724	20240909	091900	111394415	2730	2730	2730	2730	0
725	20240909	091800	111394415	2730	2705	2730	2700	241
726	20240909	091700	110742680	2750	2695	2750	2695	2164
727	20240909	091600	104895990	2695	2695	2695	2675	188
728	20240909	091500	104392090	2695	2690	2695	2690	46
729	20240909	091400	104268125	2685	2685	2685	2685	1
730	20240909	091300	104265440	2675	2695	2695	2675	5
731	20240909	091200	104252030	2695	2695	2695	2695	111
732	20240909	091100	103952885	2695	2695	2695	2695	11
733	20240909	091000	103923240	2675	2655	2675	2655	1809
734	20240909	090900	99105820	2640	2640	2640	2635	2708
735	20240909	090800	91961700	2640	2635	2640	2635	1109
736	20240909	090700	89035795	2640	2655	2655	2640	225
737	20240909	090600	88440810	2670	2670	2670	2670	0
738	20240909	090500	88440810	2670	2670	2670	2670	500
739	20240909	090400	87105810	2670	2650	2670	2650	65
740	20240909	090300	86933340	2675	2680	2680	2655	1561
741	20240909	090200	82778990	2670	2675	2700	2670	2809
742	20240909	090100	75257970	2665	2665	2695	2665	488
743	20240909	090000	73956820	2670	2635	2750	2635	27483