KissMeData/054040/min/candle-20240902.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240902	193300	363364950	5570	5570	5570	5570	1510
3	20240902	193200	363364950	5570	5570	5570	5570	0
4	20240902	193100	363364950	5570	5570	5570	5570	0
5	20240902	193000	363364950	5570	5570	5570	5570	0
6	20240902	192900	363364950	5570	5570	5570	5570	0
7	20240902	192800	363364950	5570	5570	5570	5570	0
8	20240902	192700	363364950	5570	5570	5570	5570	0
9	20240902	192600	363364950	5570	5570	5570	5570	0
10	20240902	192500	363364950	5570	5570	5570	5570	0
11	20240902	192400	363364950	5570	5570	5570	5570	0
12	20240902	192300	363364950	5570	5570	5570	5570	0
13	20240902	192200	363364950	5570	5570	5570	5570	0
14	20240902	192100	363364950	5570	5570	5570	5570	0
15	20240902	192000	363364950	5570	5570	5570	5570	0
16	20240902	191900	363364950	5570	5570	5570	5570	0
17	20240902	191800	363364950	5570	5570	5570	5570	0
18	20240902	191700	363364950	5570	5570	5570	5570	0
19	20240902	191600	363364950	5570	5570	5570	5570	0
20	20240902	191500	363364950	5570	5570	5570	5570	0
21	20240902	191400	363364950	5570	5570	5570	5570	0
22	20240902	191300	363364950	5570	5570	5570	5570	0
23	20240902	191200	363364950	5570	5570	5570	5570	0
24	20240902	191100	363364950	5570	5570	5570	5570	0
25	20240902	191000	363364950	5570	5570	5570	5570	0
26	20240902	190900	363364950	5570	5570	5570	5570	0
27	20240902	190800	363364950	5570	5570	5570	5570	0
28	20240902	190700	363364950	5570	5570	5570	5570	0
29	20240902	190600	363364950	5570	5570	5570	5570	0
30	20240902	190500	363364950	5570	5570	5570	5570	0
31	20240902	190400	363364950	5570	5570	5570	5570	0
32	20240902	190300	363364950	5570	5570	5570	5570	1510
33	20240902	190200	363364950	5570	5570	5570	5570	0
34	20240902	190100	363364950	5570	5570	5570	5570	0
35	20240902	190000	363364950	5570	5570	5570	5570	0
36	20240902	185900	363364950	5570	5570	5570	5570	0
37	20240902	185800	363364950	5570	5570	5570	5570	0
38	20240902	185700	363364950	5570	5570	5570	5570	0
39	20240902	185600	363364950	5570	5570	5570	5570	0
40	20240902	185500	363364950	5570	5570	5570	5570	0
41	20240902	185400	363364950	5570	5570	5570	5570	0
42	20240902	185300	363364950	5570	5570	5570	5570	0
43	20240902	185200	363364950	5570	5570	5570	5570	0
44	20240902	185100	363364950	5570	5570	5570	5570	0
45	20240902	185000	363364950	5570	5570	5570	5570	0
46	20240902	184900	363364950	5570	5570	5570	5570	0
47	20240902	184800	363364950	5570	5570	5570	5570	0
48	20240902	184700	363364950	5570	5570	5570	5570	0
49	20240902	184600	363364950	5570	5570	5570	5570	0
50	20240902	184500	363364950	5570	5570	5570	5570	0
51	20240902	184400	363364950	5570	5570	5570	5570	0
52	20240902	184300	363364950	5570	5570	5570	5570	0
53	20240902	184200	363364950	5570	5570	5570	5570	0
54	20240902	184100	363364950	5570	5570	5570	5570	0
55	20240902	184000	363364950	5570	5570	5570	5570	0
56	20240902	183900	363364950	5570	5570	5570	5570	0
57	20240902	183800	363364950	5570	5570	5570	5570	0
58	20240902	183700	363364950	5570	5570	5570	5570	0
59	20240902	183600	363364950	5570	5570	5570	5570	0
60	20240902	183500	363364950	5570	5570	5570	5570	0
61	20240902	183400	363364950	5570	5570	5570	5570	0
62	20240902	183300	363364950	5570	5570	5570	5570	1510
63	20240902	183200	363364950	5570	5570	5570	5570	0
64	20240902	183100	363364950	5570	5570	5570	5570	0
65	20240902	183000	363364950	5570	5570	5570	5570	0
66	20240902	182900	363364950	5570	5570	5570	5570	0
67	20240902	182800	363364950	5570	5570	5570	5570	0
68	20240902	182700	363364950	5570	5570	5570	5570	0
69	20240902	182600	363364950	5570	5570	5570	5570	0
70	20240902	182500	363364950	5570	5570	5570	5570	0
71	20240902	182400	363364950	5570	5570	5570	5570	0
72	20240902	182300	363364950	5570	5570	5570	5570	0
73	20240902	182200	363364950	5570	5570	5570	5570	0
74	20240902	182100	363364950	5570	5570	5570	5570	0
75	20240902	182000	363364950	5570	5570	5570	5570	0
76	20240902	181900	363364950	5570	5570	5570	5570	0
77	20240902	181800	363364950	5570	5570	5570	5570	0
78	20240902	181700	363364950	5570	5570	5570	5570	0
79	20240902	181600	363364950	5570	5570	5570	5570	0
80	20240902	181500	363364950	5570	5570	5570	5570	0
81	20240902	181400	363364950	5570	5570	5570	5570	0
82	20240902	181300	363364950	5570	5570	5570	5570	0
83	20240902	181200	363364950	5570	5570	5570	5570	0
84	20240902	181100	363364950	5570	5570	5570	5570	0
85	20240902	181000	363364950	5570	5570	5570	5570	0
86	20240902	180900	363364950	5570	5570	5570	5570	0
87	20240902	180800	363364950	5570	5570	5570	5570	0
88	20240902	180700	363364950	5570	5570	5570	5570	0
89	20240902	180600	363364950	5570	5570	5570	5570	0
90	20240902	180500	363364950	5570	5570	5570	5570	0
91	20240902	180400	363364950	5570	5570	5570	5570	0
92	20240902	180300	363364950	5570	5570	5570	5570	1510
93	20240902	180200	363364950	5570	5570	5570	5570	0
94	20240902	180100	363364950	5570	5570	5570	5570	0
95	20240902	180000	363364950	5570	5570	5570	5570	0
96	20240902	175900	363364950	5570	5570	5570	5570	0
97	20240902	175800	363364950	5570	5570	5570	5570	0
98	20240902	175700	363364950	5570	5570	5570	5570	0
99	20240902	175600	363364950	5570	5570	5570	5570	0
100	20240902	175500	363364950	5570	5570	5570	5570	0
101	20240902	175400	363364950	5570	5570	5570	5570	0
102	20240902	175300	363364950	5570	5570	5570	5570	0
103	20240902	175200	363364950	5570	5570	5570	5570	0
104	20240902	175100	363364950	5570	5570	5570	5570	0
105	20240902	175000	363364950	5570	5570	5570	5570	0
106	20240902	174900	363364950	5570	5570	5570	5570	0
107	20240902	174800	363364950	5570	5570	5570	5570	0
108	20240902	174700	363364950	5570	5570	5570	5570	0
109	20240902	174600	363364950	5570	5570	5570	5570	0
110	20240902	174500	363364950	5570	5570	5570	5570	0
111	20240902	174400	363364950	5570	5570	5570	5570	0
112	20240902	174300	363364950	5570	5570	5570	5570	0
113	20240902	174200	363364950	5570	5570	5570	5570	0
114	20240902	174100	363364950	5570	5570	5570	5570	0
115	20240902	174000	363364950	5570	5570	5570	5570	0
116	20240902	173900	363364950	5570	5570	5570	5570	0
117	20240902	173800	363364950	5570	5570	5570	5570	0
118	20240902	173700	363364950	5570	5570	5570	5570	0
119	20240902	173600	363364950	5570	5570	5570	5570	0
120	20240902	173500	363364950	5570	5570	5570	5570	0
121	20240902	173400	363364950	5570	5570	5570	5570	0
122	20240902	173300	363364950	5570	5570	5570	5570	1510
123	20240902	173200	363364950	5570	5570	5570	5570	0
124	20240902	173100	363364950	5570	5570	5570	5570	0
125	20240902	173000	363364950	5570	5570	5570	5570	0
126	20240902	172900	363364950	5570	5570	5570	5570	0
127	20240902	172800	363364950	5570	5570	5570	5570	0
128	20240902	172700	363364950	5570	5570	5570	5570	0
129	20240902	172600	363364950	5570	5570	5570	5570	0
130	20240902	172500	363364950	5570	5570	5570	5570	0
131	20240902	172400	363364950	5570	5570	5570	5570	0
132	20240902	172300	363364950	5570	5570	5570	5570	0
133	20240902	172200	363364950	5570	5570	5570	5570	0
134	20240902	172100	363364950	5570	5570	5570	5570	0
135	20240902	172000	363364950	5570	5570	5570	5570	0
136	20240902	171900	363364950	5570	5570	5570	5570	0
137	20240902	171800	363364950	5570	5570	5570	5570	0
138	20240902	171700	363364950	5570	5570	5570	5570	0
139	20240902	171600	363364950	5570	5570	5570	5570	0
140	20240902	171500	363364950	5570	5570	5570	5570	0
141	20240902	171400	363364950	5570	5570	5570	5570	0
142	20240902	171300	363364950	5570	5570	5570	5570	0
143	20240902	171200	363364950	5570	5570	5570	5570	0
144	20240902	171100	363364950	5570	5570	5570	5570	0
145	20240902	171000	363364950	5570	5570	5570	5570	0
146	20240902	170900	363364950	5570	5570	5570	5570	0
147	20240902	170800	363364950	5570	5570	5570	5570	0
148	20240902	170700	363364950	5570	5570	5570	5570	0
149	20240902	170600	363364950	5570	5570	5570	5570	0
150	20240902	170500	363364950	5570	5570	5570	5570	0
151	20240902	170400	363364950	5570	5570	5570	5570	0
152	20240902	170300	363364950	5570	5570	5570	5570	1510
153	20240902	170200	363364950	5570	5570	5570	5570	0
154	20240902	170100	363364950	5570	5570	5570	5570	0
155	20240902	170000	363364950	5570	5570	5570	5570	0
156	20240902	165900	363364950	5570	5570	5570	5570	0
157	20240902	165800	363364950	5570	5570	5570	5570	0
158	20240902	165700	363364950	5570	5570	5570	5570	0
159	20240902	165600	363364950	5570	5570	5570	5570	0
160	20240902	165500	363364950	5570	5570	5570	5570	0
161	20240902	165400	363364950	5570	5570	5570	5570	0
162	20240902	165300	363364950	5570	5570	5570	5570	0
163	20240902	165200	363364950	5570	5570	5570	5570	0
164	20240902	165100	363364950	5570	5570	5570	5570	0
165	20240902	165000	363364950	5570	5570	5570	5570	0
166	20240902	164900	363364950	5570	5570	5570	5570	0
167	20240902	164800	363364950	5570	5570	5570	5570	0
168	20240902	164700	363364950	5570	5570	5570	5570	0
169	20240902	164600	363364950	5570	5570	5570	5570	0
170	20240902	164500	363364950	5570	5570	5570	5570	0
171	20240902	164400	363364950	5570	5570	5570	5570	0
172	20240902	164300	363364950	5570	5570	5570	5570	0
173	20240902	164200	363364950	5570	5570	5570	5570	0
174	20240902	164100	363364950	5570	5570	5570	5570	0
175	20240902	164000	363364950	5570	5570	5570	5570	0
176	20240902	163900	363364950	5570	5570	5570	5570	0
177	20240902	163800	363364950	5570	5570	5570	5570	0
178	20240902	163700	363364950	5570	5570	5570	5570	0
179	20240902	163600	363364950	5570	5570	5570	5570	0
180	20240902	163500	363364950	5570	5570	5570	5570	0
181	20240902	163400	363364950	5570	5570	5570	5570	0
182	20240902	163300	363364950	5570	5570	5570	5570	1510
183	20240902	163200	363364950	5570	5570	5570	5570	0
184	20240902	163100	363364950	5570	5570	5570	5570	0
185	20240902	163000	363364950	5570	5570	5570	5570	0
186	20240902	162900	363364950	5570	5570	5570	5570	0
187	20240902	162800	363364950	5570	5570	5570	5570	0
188	20240902	162700	363364950	5570	5570	5570	5570	0
189	20240902	162600	363364950	5570	5570	5570	5570	0
190	20240902	162500	363364950	5570	5570	5570	5570	0
191	20240902	162400	363364950	5570	5570	5570	5570	0
192	20240902	162300	363364950	5570	5570	5570	5570	0
193	20240902	162200	363364950	5570	5570	5570	5570	0
194	20240902	162100	363364950	5570	5570	5570	5570	0
195	20240902	162000	363364950	5570	5570	5570	5570	0
196	20240902	161900	363364950	5570	5570	5570	5570	0
197	20240902	161800	363364950	5570	5570	5570	5570	0
198	20240902	161700	363364950	5570	5570	5570	5570	0
199	20240902	161600	363364950	5570	5570	5570	5570	0
200	20240902	161500	363364950	5570	5570	5570	5570	0
201	20240902	161400	363364950	5570	5570	5570	5570	0
202	20240902	161300	363364950	5570	5570	5570	5570	0
203	20240902	161200	363364950	5570	5570	5570	5570	0
204	20240902	161100	363364950	5570	5570	5570	5570	0
205	20240902	161000	363364950	5570	5570	5570	5570	0
206	20240902	160900	363364950	5570	5570	5570	5570	0
207	20240902	160800	363364950	5570	5570	5570	5570	0
208	20240902	160700	363364950	5570	5570	5570	5570	0
209	20240902	160600	363364950	5570	5570	5570	5570	0
210	20240902	160500	363364950	5570	5570	5570	5570	0
211	20240902	160400	363364950	5570	5570	5570	5570	0
212	20240902	160300	363364950	5570	5570	5570	5570	1510
213	20240902	160200	363364950	5570	5570	5570	5570	0
214	20240902	160100	363364950	5570	5570	5570	5570	0
215	20240902	160000	363364950	5570	5570	5570	5570	0
216	20240902	155900	363364950	5570	5570	5570	5570	0
217	20240902	155800	363364950	5570	5570	5570	5570	0
218	20240902	155700	363364950	5570	5570	5570	5570	0
219	20240902	155600	363364950	5570	5570	5570	5570	0
220	20240902	155500	363364950	5570	5570	5570	5570	0
221	20240902	155400	363364950	5570	5570	5570	5570	0
222	20240902	155300	363364950	5570	5570	5570	5570	0
223	20240902	155200	363364950	5570	5570	5570	5570	0
224	20240902	155100	363364950	5570	5570	5570	5570	0
225	20240902	155000	363364950	5570	5570	5570	5570	0
226	20240902	154900	363364950	5570	5570	5570	5570	0
227	20240902	154800	363364950	5570	5570	5570	5570	0
228	20240902	154700	363364950	5570	5570	5570	5570	0
229	20240902	154600	363364950	5570	5570	5570	5570	0
230	20240902	154500	363364950	5570	5570	5570	5570	0
231	20240902	154400	363364950	5570	5570	5570	5570	0
232	20240902	154300	363364950	5570	5570	5570	5570	0
233	20240902	154200	363364950	5570	5570	5570	5570	0
234	20240902	154100	363364950	5570	5570	5570	5570	0
235	20240902	154000	363364950	5570	5570	5570	5570	0
236	20240902	153900	363364950	5570	5570	5570	5570	0
237	20240902	153800	363364950	5570	5570	5570	5570	0
238	20240902	153700	363364950	5570	5570	5570	5570	0
239	20240902	153600	363364950	5570	5570	5570	5570	0
240	20240902	153500	363364950	5570	5570	5570	5570	0
241	20240902	153400	363364950	5570	5570	5570	5570	0
242	20240902	153300	363364950	5570	5570	5570	5570	1510
243	20240902	153200	363364950	5570	5570	5570	5570	0
244	20240902	153100	363364950	5570	5570	5570	5570	0
245	20240902	153000	363364950	5570	5570	5570	5570	1510
246	20240902	152900	354954250	5550	5550	5550	5550	0
247	20240902	152800	354954250	5550	5550	5550	5550	0
248	20240902	152700	354954250	5550	5550	5550	5550	0
249	20240902	152600	354954250	5550	5550	5550	5550	0
250	20240902	152500	354954250	5550	5550	5550	5550	0
251	20240902	152400	354954250	5550	5550	5550	5550	0
252	20240902	152300	354954250	5550	5550	5550	5550	0
253	20240902	152200	354954250	5550	5550	5550	5550	0
254	20240902	152100	354954250	5550	5550	5550	5550	0
255	20240902	152000	354954250	5550	5550	5550	5550	0
256	20240902	151900	354954250	5550	5540	5550	5540	3102
257	20240902	151800	337738160	5540	5540	5540	5540	0
258	20240902	151700	337738160	5540	5550	5550	5540	453
259	20240902	151600	335225940	5550	5550	5550	5550	0
260	20240902	151500	335225940	5550	5550	5550	5550	0
261	20240902	151400	335225940	5550	5550	5550	5550	26
262	20240902	151300	335081640	5550	5550	5550	5550	0
263	20240902	151200	335081640	5550	5550	5550	5550	10
264	20240902	151100	335026140	5550	5550	5550	5550	0
265	20240902	151000	335026140	5550	5550	5550	5550	0
266	20240902	150900	335026140	5550	5550	5550	5550	90
267	20240902	150800	334526640	5560	5560	5560	5560	0
268	20240902	150700	334526640	5560	5560	5560	5560	0
269	20240902	150600	334526640	5560	5560	5560	5560	2
270	20240902	150500	334515520	5560	5560	5560	5560	1
271	20240902	150400	334509960	5560	5560	5560	5560	0
272	20240902	150300	334509960	5560	5560	5560	5560	0
273	20240902	150200	334509960	5560	5560	5560	5560	0
274	20240902	150100	334509960	5560	5560	5560	5560	0
275	20240902	150000	334509960	5560	5560	5560	5560	19
276	20240902	145900	334404320	5560	5560	5560	5560	10
277	20240902	145800	334348720	5560	5560	5560	5560	1
278	20240902	145700	334343160	5550	5550	5550	5550	142
279	20240902	145600	333555060	5550	5550	5550	5550	0
280	20240902	145500	333555060	5550	5550	5550	5550	10
281	20240902	145400	333499560	5550	5550	5550	5550	5
282	20240902	145300	333471810	5540	5540	5540	5540	0
283	20240902	145200	333471810	5540	5540	5540	5540	0
284	20240902	145100	333471810	5540	5540	5540	5540	120
285	20240902	145000	332807010	5550	5550	5550	5550	0
286	20240902	144900	332807010	5550	5550	5550	5550	0
287	20240902	144800	332807010	5550	5550	5550	5550	0
288	20240902	144700	332807010	5550	5530	5550	5530	11
289	20240902	144600	332746160	5540	5540	5540	5540	0
290	20240902	144500	332746160	5540	5540	5540	5540	0
291	20240902	144400	332746160	5540	5540	5540	5540	761
292	20240902	144300	328530220	5550	5550	5550	5550	0
293	20240902	144200	328530220	5550	5550	5550	5550	0
294	20240902	144100	328530220	5550	5550	5550	5550	10
295	20240902	144000	328474720	5550	5550	5550	5550	0
296	20240902	143900	328474720	5550	5550	5550	5550	0
297	20240902	143800	328474720	5550	5550	5550	5550	20
298	20240902	143700	328363720	5550	5550	5550	5550	0
299	20240902	143600	328363720	5550	5550	5550	5550	0
300	20240902	143500	328363720	5550	5550	5550	5550	29
301	20240902	143400	328202770	5560	5560	5560	5560	10
302	20240902	143300	328147170	5560	5560	5560	5560	2
303	20240902	143200	328136050	5560	5560	5560	5560	0
304	20240902	143100	328136050	5560	5560	5560	5560	0
305	20240902	143000	328136050	5560	5560	5560	5560	0
306	20240902	142900	328136050	5560	5560	5560	5560	0
307	20240902	142800	328136050	5560	5560	5560	5560	0
308	20240902	142700	328136050	5560	5560	5560	5560	0
309	20240902	142600	328136050	5560	5560	5560	5560	0
310	20240902	142500	328136050	5560	5560	5560	5560	1
311	20240902	142400	328130490	5560	5560	5560	5560	0
312	20240902	142300	328130490	5560	5560	5560	5560	0
313	20240902	142200	328130490	5560	5560	5560	5560	0
314	20240902	142100	328130490	5560	5560	5560	5560	1
315	20240902	142000	328124930	5540	5560	5560	5540	104
316	20240902	141900	327547710	5560	5560	5560	5560	0
317	20240902	141800	327547710	5560	5560	5560	5560	0
318	20240902	141700	327547710	5560	5560	5560	5560	0
319	20240902	141600	327547710	5560	5560	5560	5560	0
320	20240902	141500	327547710	5560	5560	5560	5560	0
321	20240902	141400	327547710	5560	5560	5560	5560	0
322	20240902	141300	327547710	5560	5560	5560	5560	0
323	20240902	141200	327547710	5560	5560	5560	5560	0
324	20240902	141100	327547710	5560	5560	5560	5560	0
325	20240902	141000	327547710	5560	5560	5560	5560	2
326	20240902	140900	327536590	5540	5540	5540	5540	0
327	20240902	140800	327536590	5540	5540	5540	5540	0
328	20240902	140700	327536590	5540	5540	5540	5540	0
329	20240902	140600	327536590	5540	5540	5540	5540	24
330	20240902	140500	327403630	5540	5540	5540	5540	0
331	20240902	140400	327403630	5540	5540	5540	5540	0
332	20240902	140300	327403630	5540	5540	5540	5540	700
333	20240902	140200	323525630	5540	5540	5540	5540	0
334	20240902	140100	323525630	5540	5540	5540	5540	3
335	20240902	140000	323509010	5540	5540	5540	5540	0
336	20240902	135900	323509010	5540	5540	5540	5540	1
337	20240902	135800	323503470	5540	5540	5540	5540	0
338	20240902	135700	323503470	5540	5540	5540	5540	300
339	20240902	135600	321841470	5540	5540	5540	5540	0
340	20240902	135500	321841470	5540	5540	5540	5540	107
341	20240902	135400	321248690	5540	5540	5540	5540	15
342	20240902	135300	321165590	5540	5540	5540	5540	0
343	20240902	135200	321165590	5540	5540	5540	5540	0
344	20240902	135100	321165590	5540	5540	5540	5540	208
345	20240902	135000	320013270	5540	5540	5540	5540	0
346	20240902	134900	320013270	5540	5540	5540	5540	16
347	20240902	134800	319924630	5540	5550	5550	5540	3274
348	20240902	134700	301769400	5550	5560	5560	5550	15
349	20240902	134600	301686130	5590	5590	5590	5590	0
350	20240902	134500	301686130	5590	5590	5590	5590	0
351	20240902	134400	301686130	5590	5590	5590	5590	0
352	20240902	134300	301686130	5590	5590	5590	5590	0
353	20240902	134200	301686130	5590	5590	5590	5590	0
354	20240902	134100	301686130	5590	5590	5590	5590	0
355	20240902	134000	301686130	5590	5590	5590	5590	0
356	20240902	133900	301686130	5590	5590	5590	5590	0
357	20240902	133800	301686130	5590	5590	5590	5590	0
358	20240902	133700	301686130	5590	5590	5590	5590	20
359	20240902	133600	301574330	5590	5590	5590	5590	0
360	20240902	133500	301574330	5590	5590	5590	5590	0
361	20240902	133400	301574330	5590	5590	5590	5590	0
362	20240902	133300	301574330	5590	5590	5590	5590	1
363	20240902	133200	301568740	5570	5590	5590	5570	18
364	20240902	133100	301468320	5590	5570	5590	5570	171
365	20240902	133000	300515830	5570	5560	5570	5560	52
366	20240902	132900	300226700	5570	5570	5570	5570	0
367	20240902	132800	300226700	5570	5570	5570	5570	0
368	20240902	132700	300226700	5570	5570	5570	5570	0
369	20240902	132600	300226700	5570	5570	5570	5570	1
370	20240902	132500	300221130	5550	5550	5550	5550	8
371	20240902	132400	300176730	5570	5570	5570	5570	0
372	20240902	132300	300176730	5570	5570	5570	5570	0
373	20240902	132200	300176730	5570	5570	5570	5570	0
374	20240902	132100	300176730	5570	5570	5570	5570	0
375	20240902	132000	300176730	5570	5570	5570	5570	0
376	20240902	131900	300176730	5570	5570	5570	5570	0
377	20240902	131800	300176730	5570	5570	5570	5570	0
378	20240902	131700	300176730	5570	5570	5570	5570	73
379	20240902	131600	299770120	5570	5570	5570	5570	1
380	20240902	131500	299764550	5550	5550	5550	5550	9
381	20240902	131400	299714600	5540	5540	5540	5540	0
382	20240902	131300	299714600	5540	5540	5540	5540	0
383	20240902	131200	299714600	5540	5540	5540	5540	0
384	20240902	131100	299714600	5540	5540	5540	5540	0
385	20240902	131000	299714600	5540	5540	5540	5540	0
386	20240902	130900	299714600	5540	5540	5540	5540	0
387	20240902	130800	299714600	5540	5540	5540	5540	0
388	20240902	130700	299714600	5540	5540	5540	5540	0
389	20240902	130600	299714600	5540	5540	5540	5540	0
390	20240902	130500	299714600	5540	5540	5540	5540	100
391	20240902	130400	299160600	5540	5540	5540	5540	0
392	20240902	130300	299160600	5540	5550	5550	5540	250
393	20240902	130200	297775590	5590	5590	5590	5590	0
394	20240902	130100	297775590	5590	5590	5590	5590	0
395	20240902	130000	297775590	5590	5590	5590	5590	21
396	20240902	125900	297658200	5590	5590	5590	5590	50
397	20240902	125800	297378700	5590	5590	5590	5590	0
398	20240902	125700	297378700	5590	5560	5590	5560	500
399	20240902	125600	294592350	5560	5560	5560	5560	0
400	20240902	125500	294592350	5560	5560	5560	5560	0
401	20240902	125400	294592350	5560	5560	5560	5560	0
402	20240902	125300	294592350	5560	5560	5560	5560	0
403	20240902	125200	294592350	5560	5560	5560	5560	0
404	20240902	125100	294592350	5560	5560	5560	5560	1
405	20240902	125000	294586790	5560	5560	5560	5560	0
406	20240902	124900	294586790	5560	5560	5560	5560	0
407	20240902	124800	294586790	5560	5540	5560	5540	1025
408	20240902	124700	288908270	5530	5530	5530	5530	0
409	20240902	124600	288908270	5530	5530	5530	5530	1235
410	20240902	124500	282078720	5530	5530	5530	5530	0
411	20240902	124400	282078720	5530	5530	5530	5520	703
412	20240902	124300	278192630	5520	5520	5520	5520	0
413	20240902	124200	278192630	5520	5520	5520	5520	0
414	20240902	124100	278192630	5520	5520	5520	5520	0
415	20240902	124000	278192630	5520	5520	5520	5520	21
416	20240902	123900	278076710	5530	5530	5530	5530	0
417	20240902	123800	278076710	5530	5530	5530	5530	0
418	20240902	123700	278076710	5530	5530	5530	5530	0
419	20240902	123600	278076710	5530	5530	5530	5530	0
420	20240902	123500	278076710	5530	5530	5530	5530	0
421	20240902	123400	278076710	5530	5530	5530	5530	211
422	20240902	123300	276909880	5530	5530	5530	5530	0
423	20240902	123200	276909880	5530	5530	5530	5530	0
424	20240902	123100	276909880	5530	5530	5530	5530	2
425	20240902	123000	276898820	5520	5520	5520	5520	0
426	20240902	122900	276898820	5520	5520	5520	5520	0
427	20240902	122800	276898820	5520	5520	5520	5520	0
428	20240902	122700	276898820	5520	5520	5520	5520	0
429	20240902	122600	276898820	5520	5520	5520	5520	2564
430	20240902	122500	262745540	5510	5510	5510	5510	0
431	20240902	122400	262745540	5510	5510	5510	5510	160
432	20240902	122300	261863940	5520	5520	5520	5520	0
433	20240902	122200	261863940	5520	5520	5520	5520	0
434	20240902	122100	261863940	5520	5520	5520	5520	0
435	20240902	122000	261863940	5520	5520	5520	5520	0
436	20240902	121900	261863940	5520	5530	5530	5520	158
437	20240902	121800	260991480	5520	5520	5520	5520	0
438	20240902	121700	260991480	5520	5520	5520	5520	22
439	20240902	121600	260870040	5520	5520	5520	5520	0
440	20240902	121500	260870040	5520	5520	5520	5520	92
441	20240902	121400	260362200	5530	5530	5530	5530	11
442	20240902	121300	260301370	5520	5520	5520	5520	0
443	20240902	121200	260301370	5520	5520	5520	5520	0
444	20240902	121100	260301370	5520	5520	5520	5520	0
445	20240902	121000	260301370	5520	5520	5520	5520	19
446	20240902	120900	260196490	5530	5530	5530	5530	0
447	20240902	120800	260196490	5530	5530	5530	5530	0
448	20240902	120700	260196490	5530	5530	5530	5530	0
449	20240902	120600	260196490	5530	5530	5530	5530	1
450	20240902	120500	260190960	5530	5530	5530	5530	0
451	20240902	120400	260190960	5530	5530	5530	5530	0
452	20240902	120300	260190960	5530	5530	5530	5530	0
453	20240902	120200	260190960	5530	5530	5530	5530	83
454	20240902	120100	259731970	5530	5530	5530	5530	0
455	20240902	120000	259731970	5530	5530	5530	5530	28
456	20240902	115900	259577130	5540	5540	5540	5540	10
457	20240902	115800	259521730	5540	5530	5540	5530	21
458	20240902	115700	259405590	5540	5540	5540	5540	0
459	20240902	115600	259405590	5540	5540	5540	5540	0
460	20240902	115500	259405590	5540	5540	5540	5540	0
461	20240902	115400	259405590	5540	5540	5540	5540	40
462	20240902	115300	259183990	5530	5530	5530	5530	0
463	20240902	115200	259183990	5530	5530	5530	5530	0
464	20240902	115100	259183990	5530	5530	5530	5530	783
465	20240902	115000	254854000	5520	5520	5520	5520	0
466	20240902	114900	254854000	5520	5520	5520	5520	1401
467	20240902	114800	247120480	5520	5520	5520	5520	0
468	20240902	114700	247120480	5520	5520	5520	5520	0
469	20240902	114600	247120480	5520	5520	5520	5520	1221
470	20240902	114500	240380560	5510	5510	5510	5510	0
471	20240902	114400	240380560	5510	5510	5510	5510	0
472	20240902	114300	240380560	5510	5510	5510	5510	48
473	20240902	114200	240116080	5510	5510	5510	5510	0
474	20240902	114100	240116080	5510	5510	5510	5510	0
475	20240902	114000	240116080	5510	5510	5510	5510	0
476	20240902	113900	240116080	5510	5510	5510	5510	0
477	20240902	113800	240116080	5510	5510	5510	5510	0
478	20240902	113700	240116080	5510	5510	5510	5510	181
479	20240902	113600	239118770	5500	5500	5500	5500	50
480	20240902	113500	238843770	5510	5510	5510	5510	0
481	20240902	113400	238843770	5510	5510	5510	5510	0
482	20240902	113300	238843770	5510	5510	5510	5510	0
483	20240902	113200	238843770	5510	5510	5510	5510	110
484	20240902	113100	238237670	5500	5500	5500	5500	0
485	20240902	113000	238237670	5500	5500	5500	5500	0
486	20240902	112900	238237670	5500	5500	5500	5500	1
487	20240902	112800	238232170	5510	5510	5510	5510	1
488	20240902	112700	238226660	5500	5500	5500	5500	1
489	20240902	112600	238221160	5500	5500	5500	5500	0
490	20240902	112500	238221160	5500	5510	5520	5500	11
491	20240902	112400	238160610	5500	5500	5500	5500	3
492	20240902	112300	238144110	5490	5490	5490	5490	2
493	20240902	112200	238133130	5490	5490	5490	5490	100
494	20240902	112100	237584130	5490	5490	5490	5490	0
495	20240902	112000	237584130	5490	5490	5490	5490	0
496	20240902	111900	237584130	5490	5490	5490	5490	0
497	20240902	111800	237584130	5490	5500	5500	5490	610
498	20240902	111700	234235120	5510	5510	5510	5510	0
499	20240902	111600	234235120	5510	5510	5510	5510	23
500	20240902	111500	234108390	5520	5520	5520	5520	0
501	20240902	111400	234108390	5520	5520	5520	5520	10
502	20240902	111300	234053190	5510	5510	5510	5510	50
503	20240902	111200	233777690	5510	5510	5510	5510	594
504	20240902	111100	230504750	5490	5500	5500	5490	301
505	20240902	111000	228851100	5500	5500	5500	5500	0
506	20240902	110900	228851100	5500	5500	5500	5500	0
507	20240902	110800	228851100	5500	5500	5500	5500	0
508	20240902	110700	228851100	5500	5500	5500	5500	0
509	20240902	110600	228851100	5500	5510	5510	5500	923
510	20240902	110500	223774590	5510	5510	5510	5510	2
511	20240902	110400	223763570	5510	5510	5510	5510	78
512	20240902	110300	223333790	5500	5500	5500	5500	12
513	20240902	110200	223267790	5500	5500	5500	5500	86
514	20240902	110100	222794790	5500	5500	5500	5500	181
515	20240902	110000	221799290	5500	5500	5500	5500	0
516	20240902	105900	221799290	5500	5510	5510	5500	7
517	20240902	105800	221760770	5510	5500	5510	5500	449
518	20240902	105700	219291260	5500	5500	5500	5500	552
519	20240902	105600	216255260	5500	5500	5500	5500	0
520	20240902	105500	216255260	5500	5500	5500	5500	50
521	20240902	105400	215980260	5500	5500	5500	5500	78
522	20240902	105300	215551260	5500	5500	5500	5500	2000
523	20240902	105200	204551260	5500	5500	5500	5500	0
524	20240902	105100	204551260	5500	5500	5510	5500	244
525	20240902	105000	203209160	5500	5510	5510	5490	5416
526	20240902	104900	173417270	5510	5510	5510	5510	40
527	20240902	104800	173196870	5520	5510	5520	5510	840
528	20240902	104700	168567470	5510	5510	5510	5510	200
529	20240902	104600	167465470	5520	5520	5520	5520	50
530	20240902	104500	167189470	5520	5520	5520	5520	0
531	20240902	104400	167189470	5520	5520	5520	5520	1131
532	20240902	104300	160946350	5530	5530	5530	5530	0
533	20240902	104200	160946350	5530	5530	5530	5530	0
534	20240902	104100	160946350	5530	5530	5530	5530	1305
535	20240902	104000	153729700	5540	5540	5540	5540	20
536	20240902	103900	153618900	5540	5540	5540	5540	100
537	20240902	103800	153064900	5540	5540	5540	5540	50
538	20240902	103700	152787900	5540	5540	5540	5540	0
539	20240902	103600	152787900	5540	5540	5540	5540	0
540	20240902	103500	152787900	5540	5540	5540	5540	54
541	20240902	103400	152488740	5540	5540	5540	5540	1
542	20240902	103300	152483200	5540	5540	5540	5540	5
543	20240902	103200	152455500	5540	5540	5540	5540	0
544	20240902	103100	152455500	5540	5540	5540	5540	0
545	20240902	103000	152455500	5540	5540	5540	5540	10
546	20240902	102900	152400100	5540	5540	5540	5540	37
547	20240902	102800	152195120	5540	5540	5540	5540	183
548	20240902	102700	151181300	5540	5540	5540	5540	24
549	20240902	102600	151048340	5560	5560	5560	5560	0
550	20240902	102500	151048340	5560	5560	5560	5560	0
551	20240902	102400	151048340	5560	5560	5560	5560	35
552	20240902	102300	150853740	5560	5560	5560	5560	94
553	20240902	102200	150331100	5560	5560	5560	5560	161
554	20240902	102100	149435940	5560	5550	5560	5550	107
555	20240902	102000	148842080	5550	5540	5550	5540	55
556	20240902	101900	148537290	5540	5540	5540	5540	33
557	20240902	101800	148354470	5520	5520	5520	5520	1
558	20240902	101700	148348950	5540	5540	5540	5540	2
559	20240902	101600	148337870	5540	5530	5540	5520	2055
560	20240902	101500	136986140	5530	5530	5530	5530	0
561	20240902	101400	136986140	5530	5530	5540	5530	2024
562	20240902	101300	125793200	5550	5540	5550	5540	21
563	20240902	101200	125676850	5530	5530	5530	5530	0
564	20240902	101100	125676850	5530	5540	5540	5530	250
565	20240902	101000	124293850	5540	5550	5550	5540	302
566	20240902	100900	122620760	5540	5540	5540	5540	0
567	20240902	100800	122620760	5540	5550	5550	5540	750
568	20240902	100700	118464260	5550	5550	5550	5550	13
569	20240902	100600	118392110	5560	5560	5560	5560	0
570	20240902	100500	118392110	5560	5560	5560	5560	1
571	20240902	100400	118386550	5550	5550	5550	5550	151
572	20240902	100300	117548500	5550	5550	5550	5550	0
573	20240902	100200	117548500	5550	5550	5550	5550	697
574	20240902	100100	113680150	5550	5550	5550	5550	2360
575	20240902	100000	100582150	5560	5560	5560	5560	358
576	20240902	095900	98591670	5560	5560	5560	5560	163
577	20240902	095800	97685390	5580	5580	5580	5580	0
578	20240902	095700	97685390	5580	5580	5580	5580	0
579	20240902	095600	97685390	5580	5580	5580	5580	0
580	20240902	095500	97685390	5580	5560	5580	5560	2
581	20240902	095400	97674250	5560	5560	5560	5560	0
582	20240902	095300	97674250	5560	5560	5560	5560	0
583	20240902	095200	97674250	5560	5560	5560	5560	0
584	20240902	095100	97674250	5560	5560	5560	5560	0
585	20240902	095000	97674250	5560	5560	5560	5560	0
586	20240902	094900	97674250	5560	5580	5580	5560	360
587	20240902	094800	95666650	5600	5570	5600	5570	155
588	20240902	094700	94803260	5570	5570	5570	5570	132
589	20240902	094600	94068020	5570	5570	5570	5560	158
590	20240902	094500	93189320	5570	5630	5630	5570	2516
591	20240902	094400	79138420	5610	5610	5610	5610	0
592	20240902	094300	79138420	5610	5610	5610	5610	0
593	20240902	094200	79138420	5610	5630	5630	5610	109
594	20240902	094100	78524930	5640	5640	5640	5640	0
595	20240902	094000	78524930	5640	5640	5640	5640	1
596	20240902	093900	78519290	5610	5610	5610	5610	12
597	20240902	093800	78451970	5640	5640	5640	5640	1
598	20240902	093700	78446330	5640	5640	5640	5640	0
599	20240902	093600	78446330	5640	5640	5640	5640	0
600	20240902	093500	78446330	5640	5640	5640	5640	100
601	20240902	093400	77882330	5640	5640	5640	5640	0
602	20240902	093300	77882330	5640	5640	5640	5640	0
603	20240902	093200	77882330	5640	5640	5640	5640	0
604	20240902	093100	77882330	5640	5610	5640	5610	27
605	20240902	093000	77730830	5580	5580	5580	5580	0
606	20240902	092900	77730830	5580	5580	5580	5580	0
607	20240902	092800	77730830	5580	5580	5580	5580	0
608	20240902	092700	77730830	5580	5610	5610	5580	12
609	20240902	092600	77663570	5610	5610	5610	5610	100
610	20240902	092500	77102570	5590	5590	5590	5590	100
611	20240902	092400	76543570	5560	5560	5560	5560	100
612	20240902	092300	75987570	5570	5570	5570	5570	320
613	20240902	092200	74205170	5560	5560	5560	5560	0
614	20240902	092100	74205170	5560	5560	5560	5560	53
615	20240902	092000	73910490	5530	5550	5550	5530	100
616	20240902	091900	73357190	5550	5550	5550	5550	305
617	20240902	091800	71664440	5550	5560	5560	5530	756
618	20240902	091700	67476490	5570	5560	5570	5560	422
619	20240902	091600	65128950	5570	5570	5570	5570	108
620	20240902	091500	64527390	5570	5570	5570	5570	0
621	20240902	091400	64527390	5570	5550	5570	5550	1201
622	20240902	091300	57857520	5550	5560	5560	5550	278
623	20240902	091200	56313080	5560	5560	5560	5560	0
624	20240902	091100	56313080	5560	5570	5570	5540	5384
625	20240902	091000	26368470	5570	5580	5580	5570	295
626	20240902	090900	24725020	5580	5620	5620	5580	2487
627	20240902	090800	10807870	5630	5640	5640	5630	11
628	20240902	090700	10745880	5640	5640	5640	5640	0
629	20240902	090600	10745880	5640	5640	5640	5640	27
630	20240902	090500	10593600	5620	5620	5620	5620	10
631	20240902	090400	10537400	5620	5660	5660	5620	501
632	20240902	090300	7716860	5660	5670	5670	5660	2
633	20240902	090200	7705530	5660	5660	5660	5660	0
634	20240902	090100	7705530	5660	5660	5660	5660	0
635	20240902	090000	7705530	5660	5670	5680	5660	1359