KissMeData/128660/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	201400	247205270	2950	2950	2950	2950	837
3	20240906	201300	247205270	2950	2950	2950	2950	0
4	20240906	201200	247205270	2950	2950	2950	2950	0
5	20240906	201100	247205270	2950	2950	2950	2950	0
6	20240906	201000	247205270	2950	2950	2950	2950	0
7	20240906	200900	247205270	2950	2950	2950	2950	0
8	20240906	200800	247205270	2950	2950	2950	2950	0
9	20240906	200700	247205270	2950	2950	2950	2950	0
10	20240906	200600	247205270	2950	2950	2950	2950	0
11	20240906	200500	247205270	2950	2950	2950	2950	0
12	20240906	200400	247205270	2950	2950	2950	2950	0
13	20240906	200300	247205270	2950	2950	2950	2950	0
14	20240906	200200	247205270	2950	2950	2950	2950	0
15	20240906	200100	247205270	2950	2950	2950	2950	0
16	20240906	200000	247205270	2950	2950	2950	2950	0
17	20240906	195900	247205270	2950	2950	2950	2950	0
18	20240906	195800	247205270	2950	2950	2950	2950	0
19	20240906	195700	247205270	2950	2950	2950	2950	0
20	20240906	195600	247205270	2950	2950	2950	2950	0
21	20240906	195500	247205270	2950	2950	2950	2950	0
22	20240906	195400	247205270	2950	2950	2950	2950	0
23	20240906	195300	247205270	2950	2950	2950	2950	0
24	20240906	195200	247205270	2950	2950	2950	2950	0
25	20240906	195100	247205270	2950	2950	2950	2950	0
26	20240906	195000	247205270	2950	2950	2950	2950	0
27	20240906	194900	247205270	2950	2950	2950	2950	0
28	20240906	194800	247205270	2950	2950	2950	2950	0
29	20240906	194700	247205270	2950	2950	2950	2950	0
30	20240906	194600	247205270	2950	2950	2950	2950	0
31	20240906	194500	247205270	2950	2950	2950	2950	0
32	20240906	194400	247205270	2950	2950	2950	2950	837
33	20240906	194300	247205270	2950	2950	2950	2950	0
34	20240906	194200	247205270	2950	2950	2950	2950	0
35	20240906	194100	247205270	2950	2950	2950	2950	0
36	20240906	194000	247205270	2950	2950	2950	2950	0
37	20240906	193900	247205270	2950	2950	2950	2950	0
38	20240906	193800	247205270	2950	2950	2950	2950	0
39	20240906	193700	247205270	2950	2950	2950	2950	0
40	20240906	193600	247205270	2950	2950	2950	2950	0
41	20240906	193500	247205270	2950	2950	2950	2950	0
42	20240906	193400	247205270	2950	2950	2950	2950	0
43	20240906	193300	247205270	2950	2950	2950	2950	0
44	20240906	193200	247205270	2950	2950	2950	2950	0
45	20240906	193100	247205270	2950	2950	2950	2950	0
46	20240906	193000	247205270	2950	2950	2950	2950	0
47	20240906	192900	247205270	2950	2950	2950	2950	0
48	20240906	192800	247205270	2950	2950	2950	2950	0
49	20240906	192700	247205270	2950	2950	2950	2950	0
50	20240906	192600	247205270	2950	2950	2950	2950	0
51	20240906	192500	247205270	2950	2950	2950	2950	0
52	20240906	192400	247205270	2950	2950	2950	2950	0
53	20240906	192300	247205270	2950	2950	2950	2950	0
54	20240906	192200	247205270	2950	2950	2950	2950	0
55	20240906	192100	247205270	2950	2950	2950	2950	0
56	20240906	192000	247205270	2950	2950	2950	2950	0
57	20240906	191900	247205270	2950	2950	2950	2950	0
58	20240906	191800	247205270	2950	2950	2950	2950	0
59	20240906	191700	247205270	2950	2950	2950	2950	0
60	20240906	191600	247205270	2950	2950	2950	2950	0
61	20240906	191500	247205270	2950	2950	2950	2950	0
62	20240906	191400	247205270	2950	2950	2950	2950	837
63	20240906	191300	247205270	2950	2950	2950	2950	0
64	20240906	191200	247205270	2950	2950	2950	2950	0
65	20240906	191100	247205270	2950	2950	2950	2950	0
66	20240906	191000	247205270	2950	2950	2950	2950	0
67	20240906	190900	247205270	2950	2950	2950	2950	0
68	20240906	190800	247205270	2950	2950	2950	2950	0
69	20240906	190700	247205270	2950	2950	2950	2950	0
70	20240906	190600	247205270	2950	2950	2950	2950	0
71	20240906	190500	247205270	2950	2950	2950	2950	0
72	20240906	190400	247205270	2950	2950	2950	2950	0
73	20240906	190300	247205270	2950	2950	2950	2950	0
74	20240906	190200	247205270	2950	2950	2950	2950	0
75	20240906	190100	247205270	2950	2950	2950	2950	0
76	20240906	190000	247205270	2950	2950	2950	2950	0
77	20240906	185900	247205270	2950	2950	2950	2950	0
78	20240906	185800	247205270	2950	2950	2950	2950	0
79	20240906	185700	247205270	2950	2950	2950	2950	0
80	20240906	185600	247205270	2950	2950	2950	2950	0
81	20240906	185500	247205270	2950	2950	2950	2950	0
82	20240906	185400	247205270	2950	2950	2950	2950	0
83	20240906	185300	247205270	2950	2950	2950	2950	0
84	20240906	185200	247205270	2950	2950	2950	2950	0
85	20240906	185100	247205270	2950	2950	2950	2950	0
86	20240906	185000	247205270	2950	2950	2950	2950	0
87	20240906	184900	247205270	2950	2950	2950	2950	0
88	20240906	184800	247205270	2950	2950	2950	2950	0
89	20240906	184700	247205270	2950	2950	2950	2950	0
90	20240906	184600	247205270	2950	2950	2950	2950	0
91	20240906	184500	247205270	2950	2950	2950	2950	0
92	20240906	184400	247205270	2950	2950	2950	2950	837
93	20240906	184300	247205270	2950	2950	2950	2950	0
94	20240906	184200	247205270	2950	2950	2950	2950	0
95	20240906	184100	247205270	2950	2950	2950	2950	0
96	20240906	184000	247205270	2950	2950	2950	2950	0
97	20240906	183900	247205270	2950	2950	2950	2950	0
98	20240906	183800	247205270	2950	2950	2950	2950	0
99	20240906	183700	247205270	2950	2950	2950	2950	0
100	20240906	183600	247205270	2950	2950	2950	2950	0
101	20240906	183500	247205270	2950	2950	2950	2950	0
102	20240906	183400	247205270	2950	2950	2950	2950	0
103	20240906	183300	247205270	2950	2950	2950	2950	0
104	20240906	183200	247205270	2950	2950	2950	2950	0
105	20240906	183100	247205270	2950	2950	2950	2950	0
106	20240906	183000	247205270	2950	2950	2950	2950	0
107	20240906	182900	247205270	2950	2950	2950	2950	0
108	20240906	182800	247205270	2950	2950	2950	2950	0
109	20240906	182700	247205270	2950	2950	2950	2950	0
110	20240906	182600	247205270	2950	2950	2950	2950	0
111	20240906	182500	247205270	2950	2950	2950	2950	0
112	20240906	182400	247205270	2950	2950	2950	2950	0
113	20240906	182300	247205270	2950	2950	2950	2950	0
114	20240906	182200	247205270	2950	2950	2950	2950	0
115	20240906	182100	247205270	2950	2950	2950	2950	0
116	20240906	182000	247205270	2950	2950	2950	2950	0
117	20240906	181900	247205270	2950	2950	2950	2950	0
118	20240906	181800	247205270	2950	2950	2950	2950	0
119	20240906	181700	247205270	2950	2950	2950	2950	0
120	20240906	181600	247205270	2950	2950	2950	2950	0
121	20240906	181500	247205270	2950	2950	2950	2950	0
122	20240906	181400	247205270	2950	2950	2950	2950	837
123	20240906	181300	247205270	2950	2950	2950	2950	0
124	20240906	181200	247205270	2950	2950	2950	2950	0
125	20240906	181100	247205270	2950	2950	2950	2950	0
126	20240906	181000	247205270	2950	2950	2950	2950	0
127	20240906	180900	247205270	2950	2950	2950	2950	0
128	20240906	180800	247205270	2950	2950	2950	2950	0
129	20240906	180700	247205270	2950	2950	2950	2950	0
130	20240906	180600	247205270	2950	2950	2950	2950	0
131	20240906	180500	247205270	2950	2950	2950	2950	0
132	20240906	180400	247205270	2950	2950	2950	2950	0
133	20240906	180300	247205270	2950	2950	2950	2950	0
134	20240906	180200	247205270	2950	2950	2950	2950	0
135	20240906	180100	247205270	2950	2950	2950	2950	0
136	20240906	180000	247205270	2950	2950	2950	2950	0
137	20240906	175900	247205270	2950	2950	2950	2950	0
138	20240906	175800	247205270	2950	2950	2950	2950	0
139	20240906	175700	247205270	2950	2950	2950	2950	0
140	20240906	175600	247205270	2950	2950	2950	2950	0
141	20240906	175500	247205270	2950	2950	2950	2950	0
142	20240906	175400	247205270	2950	2950	2950	2950	0
143	20240906	175300	247205270	2950	2950	2950	2950	0
144	20240906	175200	247205270	2950	2950	2950	2950	0
145	20240906	175100	247205270	2950	2950	2950	2950	0
146	20240906	175000	247205270	2950	2950	2950	2950	0
147	20240906	174900	247205270	2950	2950	2950	2950	0
148	20240906	174800	247205270	2950	2950	2950	2950	0
149	20240906	174700	247205270	2950	2950	2950	2950	0
150	20240906	174600	247205270	2950	2950	2950	2950	0
151	20240906	174500	247205270	2950	2950	2950	2950	0
152	20240906	174400	247205270	2950	2950	2950	2950	837
153	20240906	174300	247205270	2950	2950	2950	2950	0
154	20240906	174200	247205270	2950	2950	2950	2950	0
155	20240906	174100	247205270	2950	2950	2950	2950	0
156	20240906	174000	247205270	2950	2950	2950	2950	0
157	20240906	173900	247205270	2950	2950	2950	2950	0
158	20240906	173800	247205270	2950	2950	2950	2950	0
159	20240906	173700	247205270	2950	2950	2950	2950	0
160	20240906	173600	247205270	2950	2950	2950	2950	0
161	20240906	173500	247205270	2950	2950	2950	2950	0
162	20240906	173400	247205270	2950	2950	2950	2950	0
163	20240906	173300	247205270	2950	2950	2950	2950	0
164	20240906	173200	247205270	2950	2950	2950	2950	0
165	20240906	173100	247205270	2950	2950	2950	2950	0
166	20240906	173000	247205270	2950	2950	2950	2950	0
167	20240906	172900	247205270	2950	2950	2950	2950	0
168	20240906	172800	247205270	2950	2950	2950	2950	0
169	20240906	172700	247205270	2950	2950	2950	2950	0
170	20240906	172600	247205270	2950	2950	2950	2950	0
171	20240906	172500	247205270	2950	2950	2950	2950	0
172	20240906	172400	247205270	2950	2950	2950	2950	0
173	20240906	172300	247205270	2950	2950	2950	2950	0
174	20240906	172200	247205270	2950	2950	2950	2950	0
175	20240906	172100	247205270	2950	2950	2950	2950	0
176	20240906	172000	247205270	2950	2950	2950	2950	0
177	20240906	171900	247205270	2950	2950	2950	2950	0
178	20240906	171800	247205270	2950	2950	2950	2950	0
179	20240906	171700	247205270	2950	2950	2950	2950	0
180	20240906	171600	247205270	2950	2950	2950	2950	0
181	20240906	171500	247205270	2950	2950	2950	2950	0
182	20240906	171400	247205270	2950	2950	2950	2950	837
183	20240906	171300	247205270	2950	2950	2950	2950	0
184	20240906	171200	247205270	2950	2950	2950	2950	0
185	20240906	171100	247205270	2950	2950	2950	2950	0
186	20240906	171000	247205270	2950	2950	2950	2950	0
187	20240906	170900	247205270	2950	2950	2950	2950	0
188	20240906	170800	247205270	2950	2950	2950	2950	0
189	20240906	170700	247205270	2950	2950	2950	2950	0
190	20240906	170600	247205270	2950	2950	2950	2950	0
191	20240906	170500	247205270	2950	2950	2950	2950	0
192	20240906	170400	247205270	2950	2950	2950	2950	0
193	20240906	170300	247205270	2950	2950	2950	2950	0
194	20240906	170200	247205270	2950	2950	2950	2950	0
195	20240906	170100	247205270	2950	2950	2950	2950	0
196	20240906	170000	247205270	2950	2950	2950	2950	0
197	20240906	165900	247205270	2950	2950	2950	2950	0
198	20240906	165800	247205270	2950	2950	2950	2950	0
199	20240906	165700	247205270	2950	2950	2950	2950	0
200	20240906	165600	247205270	2950	2950	2950	2950	0
201	20240906	165500	247205270	2950	2950	2950	2950	0
202	20240906	165400	247205270	2950	2950	2950	2950	0
203	20240906	165300	247205270	2950	2950	2950	2950	0
204	20240906	165200	247205270	2950	2950	2950	2950	0
205	20240906	165100	247205270	2950	2950	2950	2950	0
206	20240906	165000	247205270	2950	2950	2950	2950	0
207	20240906	164900	247205270	2950	2950	2950	2950	0
208	20240906	164800	247205270	2950	2950	2950	2950	0
209	20240906	164700	247205270	2950	2950	2950	2950	0
210	20240906	164600	247205270	2950	2950	2950	2950	0
211	20240906	164500	247205270	2950	2950	2950	2950	0
212	20240906	164400	247205270	2950	2950	2950	2950	837
213	20240906	164300	247205270	2950	2950	2950	2950	0
214	20240906	164200	247205270	2950	2950	2950	2950	0
215	20240906	164100	247205270	2950	2950	2950	2950	0
216	20240906	164000	247205270	2950	2950	2950	2950	0
217	20240906	163900	247205270	2950	2950	2950	2950	0
218	20240906	163800	247205270	2950	2950	2950	2950	0
219	20240906	163700	247205270	2950	2950	2950	2950	0
220	20240906	163600	247205270	2950	2950	2950	2950	0
221	20240906	163500	247205270	2950	2950	2950	2950	0
222	20240906	163400	247205270	2950	2950	2950	2950	0
223	20240906	163300	247205270	2950	2950	2950	2950	0
224	20240906	163200	247205270	2950	2950	2950	2950	0
225	20240906	163100	247205270	2950	2950	2950	2950	0
226	20240906	163000	247205270	2950	2950	2950	2950	0
227	20240906	162900	247205270	2950	2950	2950	2950	0
228	20240906	162800	247205270	2950	2950	2950	2950	0
229	20240906	162700	247205270	2950	2950	2950	2950	0
230	20240906	162600	247205270	2950	2950	2950	2950	0
231	20240906	162500	247205270	2950	2950	2950	2950	0
232	20240906	162400	247205270	2950	2950	2950	2950	0
233	20240906	162300	247205270	2950	2950	2950	2950	0
234	20240906	162200	247205270	2950	2950	2950	2950	0
235	20240906	162100	247205270	2950	2950	2950	2950	0
236	20240906	162000	247205270	2950	2950	2950	2950	0
237	20240906	161900	247205270	2950	2950	2950	2950	0
238	20240906	161800	247205270	2950	2950	2950	2950	0
239	20240906	161700	247205270	2950	2950	2950	2950	0
240	20240906	161600	247205270	2950	2950	2950	2950	0
241	20240906	161500	247205270	2950	2950	2950	2950	0
242	20240906	161400	247205270	2950	2950	2950	2950	837
243	20240906	161300	247205270	2950	2950	2950	2950	0
244	20240906	161200	247205270	2950	2950	2950	2950	0
245	20240906	161100	247205270	2950	2950	2950	2950	0
246	20240906	161000	247205270	2950	2950	2950	2950	0
247	20240906	160900	247205270	2950	2950	2950	2950	0
248	20240906	160800	247205270	2950	2950	2950	2950	0
249	20240906	160700	247205270	2950	2950	2950	2950	0
250	20240906	160600	247205270	2950	2950	2950	2950	0
251	20240906	160500	247205270	2950	2950	2950	2950	0
252	20240906	160400	247205270	2950	2950	2950	2950	0
253	20240906	160300	247205270	2950	2950	2950	2950	0
254	20240906	160200	247205270	2950	2950	2950	2950	0
255	20240906	160100	247205270	2950	2950	2950	2950	0
256	20240906	160000	247205270	2950	2950	2950	2950	0
257	20240906	155900	247205270	2950	2950	2950	2950	0
258	20240906	155800	247205270	2950	2950	2950	2950	0
259	20240906	155700	247205270	2950	2950	2950	2950	0
260	20240906	155600	247205270	2950	2950	2950	2950	0
261	20240906	155500	247205270	2950	2950	2950	2950	0
262	20240906	155400	247205270	2950	2950	2950	2950	0
263	20240906	155300	247205270	2950	2950	2950	2950	0
264	20240906	155200	247205270	2950	2950	2950	2950	0
265	20240906	155100	247205270	2950	2950	2950	2950	0
266	20240906	155000	247205270	2950	2950	2950	2950	0
267	20240906	154900	247205270	2950	2950	2950	2950	0
268	20240906	154800	247205270	2950	2950	2950	2950	0
269	20240906	154700	247205270	2950	2950	2950	2950	0
270	20240906	154600	247205270	2950	2950	2950	2950	0
271	20240906	154500	247205270	2950	2950	2950	2950	0
272	20240906	154400	247205270	2950	2950	2950	2950	837
273	20240906	154300	247205270	2950	2950	2950	2950	0
274	20240906	154200	247205270	2950	2950	2950	2950	0
275	20240906	154100	247205270	2950	2950	2950	2950	0
276	20240906	154000	247205270	2950	2950	2950	2950	0
277	20240906	153900	247205270	2950	2950	2950	2950	0
278	20240906	153800	247205270	2950	2950	2950	2950	0
279	20240906	153700	247205270	2950	2950	2950	2950	0
280	20240906	153600	247205270	2950	2950	2950	2950	0
281	20240906	153500	247205270	2950	2950	2950	2950	0
282	20240906	153400	247205270	2950	2950	2950	2950	0
283	20240906	153300	247205270	2950	2950	2950	2950	0
284	20240906	153200	247205270	2950	2950	2950	2950	0
285	20240906	153100	247205270	2950	2950	2950	2950	0
286	20240906	153000	247205270	2950	2950	2950	2950	837
287	20240906	152900	244736120	2970	2970	2970	2970	0
288	20240906	152800	244736120	2970	2970	2970	2970	0
289	20240906	152700	244736120	2970	2970	2970	2970	0
290	20240906	152600	244736120	2970	2970	2970	2970	0
291	20240906	152500	244736120	2970	2970	2970	2970	0
292	20240906	152400	244736120	2970	2970	2970	2970	0
293	20240906	152300	244736120	2970	2970	2970	2970	0
294	20240906	152200	244736120	2970	2970	2970	2970	0
295	20240906	152100	244736120	2970	2970	2970	2970	0
296	20240906	152000	244736120	2970	2970	2970	2970	0
297	20240906	151900	244736120	2970	2970	2970	2970	0
298	20240906	151800	244736120	2970	2970	2970	2970	0
299	20240906	151700	244736120	2970	2970	2970	2970	77
300	20240906	151600	244507430	2970	2960	2970	2960	175
301	20240906	151500	243988950	2960	2935	2960	2935	1010
302	20240906	151400	241012320	2930	2935	2935	2930	500
303	20240906	151300	239547120	2965	2965	2965	2965	0
304	20240906	151200	239547120	2965	2965	2965	2965	0
305	20240906	151100	239547120	2965	2965	2965	2965	1
306	20240906	151000	239544155	2960	2960	2960	2960	0
307	20240906	150900	239544155	2960	2940	2960	2930	314
308	20240906	150800	238622960	2970	2970	2970	2970	0
309	20240906	150700	238622960	2970	2945	2970	2945	820
310	20240906	150600	236207840	2935	2940	2940	2935	153
311	20240906	150500	235758780	2970	2970	2970	2970	0
312	20240906	150400	235758780	2970	2970	2970	2970	0
313	20240906	150300	235758780	2970	2970	2970	2970	100
314	20240906	150200	235461780	2970	2970	2970	2970	0
315	20240906	150100	235461780	2970	2970	2970	2970	0
316	20240906	150000	235461780	2970	2965	2970	2965	3
317	20240906	145900	235452880	2970	2970	2970	2970	0
318	20240906	145800	235452880	2970	2970	2970	2970	0
319	20240906	145700	235452880	2970	2970	2970	2970	0
320	20240906	145600	235452880	2970	2970	2970	2970	0
321	20240906	145500	235452880	2970	2970	2970	2970	0
322	20240906	145400	235452880	2970	2970	2970	2970	0
323	20240906	145300	235452880	2970	2970	2970	2970	0
324	20240906	145200	235452880	2970	2965	2970	2965	300
325	20240906	145100	234563235	2970	2970	2970	2970	0
326	20240906	145000	234563235	2970	2970	2970	2970	0
327	20240906	144900	234563235	2970	2970	2970	2970	50
328	20240906	144800	234414735	2970	2970	2970	2970	0
329	20240906	144700	234414735	2970	2970	2970	2970	0
330	20240906	144600	234414735	2970	2970	2970	2970	0
331	20240906	144500	234414735	2970	2940	2970	2935	136
332	20240906	144400	234011575	2970	2960	2970	2960	2
333	20240906	144300	234005645	2965	2960	2965	2960	140
334	20240906	144200	233590945	2970	2970	2970	2970	0
335	20240906	144100	233590945	2970	2955	2970	2955	350
336	20240906	144000	232555400	2965	2965	2965	2965	100
337	20240906	143900	232258900	2965	2965	2965	2965	0
338	20240906	143800	232258900	2965	2965	2965	2965	0
339	20240906	143700	232258900	2965	2965	2965	2965	0
340	20240906	143600	232258900	2965	2955	2965	2955	10
341	20240906	143500	232229280	2920	2935	2935	2920	500
342	20240906	143400	230765495	2970	2970	2970	2970	0
343	20240906	143300	230765495	2970	2970	2970	2970	0
344	20240906	143200	230765495	2970	2970	2970	2970	0
345	20240906	143100	230765495	2970	2970	2970	2970	0
346	20240906	143000	230765495	2970	2970	2970	2970	0
347	20240906	142900	230765495	2970	2965	2970	2935	219
348	20240906	142800	230116210	2965	2965	2965	2965	48
349	20240906	142700	229973890	2970	2965	2970	2960	265
350	20240906	142600	229188340	2965	2965	2965	2965	0
351	20240906	142500	229188340	2965	2965	2965	2965	0
352	20240906	142400	229188340	2965	2965	2965	2965	45
353	20240906	142300	229054915	2960	2960	2960	2960	0
354	20240906	142200	229054915	2960	2950	2960	2920	1219
355	20240906	142100	225478380	2970	2970	2970	2970	0
356	20240906	142000	225478380	2970	2970	2970	2970	0
357	20240906	141900	225478380	2970	2970	2970	2970	0
358	20240906	141800	225478380	2970	2970	2970	2970	0
359	20240906	141700	225478380	2970	2970	2970	2970	10
360	20240906	141600	225448680	2970	2970	2970	2970	0
361	20240906	141500	225448680	2970	2970	2970	2970	0
362	20240906	141400	225448680	2970	2970	2970	2970	0
363	20240906	141300	225448680	2970	2970	2970	2970	1
364	20240906	141200	225445710	2965	2965	2965	2965	5
365	20240906	141100	225430885	2950	2950	2950	2950	5
366	20240906	141000	225416135	2970	2970	2970	2970	0
367	20240906	140900	225416135	2970	2970	2970	2970	0
368	20240906	140800	225416135	2970	2970	2970	2970	0
369	20240906	140700	225416135	2970	2970	2970	2970	0
370	20240906	140600	225416135	2970	2970	2970	2970	1
371	20240906	140500	225413165	2970	2970	2970	2970	2
372	20240906	140400	225407225	2960	2960	2960	2960	0
373	20240906	140300	225407225	2960	2960	2960	2960	0
374	20240906	140200	225407225	2960	2960	2960	2960	0
375	20240906	140100	225407225	2960	2960	2960	2960	0
376	20240906	140000	225407225	2960	2960	2960	2960	15
377	20240906	135900	225362825	2975	2975	2975	2975	0
378	20240906	135800	225362825	2975	2975	2975	2975	0
379	20240906	135700	225362825	2975	2975	2975	2975	0
380	20240906	135600	225362825	2975	2975	2975	2975	0
381	20240906	135500	225362825	2975	2975	2975	2975	1
382	20240906	135400	225359850	2950	2950	2950	2950	1
383	20240906	135300	225356900	2975	2975	2975	2975	0
384	20240906	135200	225356900	2975	2975	2975	2975	1
385	20240906	135100	225353925	2970	2970	2970	2970	541
386	20240906	135000	223747155	2970	2965	2970	2965	236
387	20240906	134900	223047410	2970	2970	2970	2970	0
388	20240906	134800	223047410	2970	2970	2970	2970	0
389	20240906	134700	223047410	2970	2970	2970	2970	0
390	20240906	134600	223047410	2970	2970	2970	2970	0
391	20240906	134500	223047410	2970	2970	2970	2970	0
392	20240906	134400	223047410	2970	2970	2970	2970	0
393	20240906	134300	223047410	2970	2970	2970	2970	0
394	20240906	134200	223047410	2970	2970	2970	2970	0
395	20240906	134100	223047410	2970	2970	2970	2970	0
396	20240906	134000	223047410	2970	2970	2970	2970	0
397	20240906	133900	223047410	2970	2970	2970	2970	1
398	20240906	133800	223044440	2955	2955	2955	2955	1
399	20240906	133700	223041485	2960	2960	2960	2960	1
400	20240906	133600	223038525	2990	2990	2990	2990	0
401	20240906	133500	223038525	2990	2990	2990	2990	0
402	20240906	133400	223038525	2990	2990	2990	2990	0
403	20240906	133300	223038525	2990	2990	2990	2990	0
404	20240906	133200	223038525	2990	2985	2990	2985	105
405	20240906	133100	222725095	2980	2975	2980	2975	152
406	20240906	133000	222272390	2970	2970	2970	2970	72
407	20240906	132900	222058550	2970	2970	2970	2970	0
408	20240906	132800	222058550	2970	2970	2970	2970	0
409	20240906	132700	222058550	2970	2970	2970	2970	1
410	20240906	132600	222055580	2970	2970	2970	2970	0
411	20240906	132500	222055580	2970	2970	2970	2970	0
412	20240906	132400	222055580	2970	2970	2970	2970	0
413	20240906	132300	222055580	2970	2970	2970	2970	40
414	20240906	132200	221936780	2970	2960	2970	2960	4000
415	20240906	132100	210077120	2960	2950	2960	2950	740
416	20240906	132000	207893275	2950	2935	2950	2935	4098
417	20240906	131900	195854215	2935	2915	2935	2915	500
418	20240906	131800	194391065	2900	2935	2935	2900	9081
419	20240906	131700	168010915	2965	2965	2965	2965	0
420	20240906	131600	168010915	2965	2965	2965	2965	1
421	20240906	131500	168007950	2970	2970	2970	2970	0
422	20240906	131400	168007950	2970	2970	2970	2970	0
423	20240906	131300	168007950	2970	2970	2970	2970	0
424	20240906	131200	168007950	2970	2970	2970	2970	0
425	20240906	131100	168007950	2970	2960	2970	2960	46
426	20240906	131000	167871565	2960	2960	2960	2960	8
427	20240906	130900	167847885	2970	2935	2970	2935	3
428	20240906	130800	167839015	2970	2945	2970	2945	953
429	20240906	130700	165028430	2940	2940	2940	2940	1
430	20240906	130600	165025490	2945	2945	2945	2945	1
431	20240906	130500	165022545	2975	2975	2975	2975	0
432	20240906	130400	165022545	2975	2975	2975	2975	0
433	20240906	130300	165022545	2975	2975	2975	2975	0
434	20240906	130200	165022545	2975	2975	2975	2975	2
435	20240906	130100	165016595	2950	2960	2990	2950	52
436	20240906	130000	164862495	2955	2950	2955	2950	1600
437	20240906	125900	160137440	2950	2950	2950	2950	400
438	20240906	125800	158957440	2955	2925	2955	2925	3720
439	20240906	125700	148019385	2930	2940	2940	2895	20159
440	20240906	125600	89392710	2945	2945	2945	2945	10
441	20240906	125500	89363260	2950	2950	2950	2950	20
442	20240906	125400	89304260	2960	2960	2960	2960	0
443	20240906	125300	89304260	2960	2960	2960	2960	0
444	20240906	125200	89304260	2960	2960	2960	2960	0
445	20240906	125100	89304260	2960	2960	2960	2960	0
446	20240906	125000	89304260	2960	2960	2960	2960	0
447	20240906	124900	89304260	2960	2960	2960	2960	0
448	20240906	124800	89304260	2960	2960	2960	2960	0
449	20240906	124700	89304260	2960	2960	2960	2960	1
450	20240906	124600	89301300	2950	2955	2955	2950	310
451	20240906	124500	88385300	2955	2955	2955	2955	0
452	20240906	124400	88385300	2955	2955	2955	2955	0
453	20240906	124300	88385300	2955	2955	2955	2955	0
454	20240906	124200	88385300	2955	2955	2955	2955	0
455	20240906	124100	88385300	2955	2965	2965	2955	104
456	20240906	124000	88077090	2965	2965	2965	2965	10
457	20240906	123900	88047440	2940	2940	2940	2940	0
458	20240906	123800	88047440	2940	2940	2940	2940	0
459	20240906	123700	88047440	2940	2940	2940	2940	1000
460	20240906	123600	85107440	2960	2960	2960	2960	1000
461	20240906	123500	82147440	2960	2940	2960	2940	2
462	20240906	123400	82141540	2940	2945	2945	2940	300
463	20240906	123300	81259190	2945	2950	2950	2945	391
464	20240906	123200	80107540	2960	2960	2960	2960	0
465	20240906	123100	80107540	2960	2955	2960	2955	2
466	20240906	123000	80101625	2960	2960	2960	2960	34
467	20240906	122900	80000985	2965	2965	2965	2965	0
468	20240906	122800	80000985	2965	2965	2965	2965	8
469	20240906	122700	79977265	2965	2965	2965	2965	0
470	20240906	122600	79977265	2965	2965	2965	2965	0
471	20240906	122500	79977265	2965	2965	2965	2965	1
472	20240906	122400	79974300	2975	2970	2975	2970	36
473	20240906	122300	79867255	3005	3005	3005	3005	0
474	20240906	122200	79867255	3005	2990	3005	2990	150
475	20240906	122100	79418100	2990	2965	2990	2965	400
476	20240906	122000	78227565	2950	2950	2950	2950	0
477	20240906	121900	78227565	2950	2950	2950	2950	0
478	20240906	121800	78227565	2950	2955	2955	2950	4000
479	20240906	121700	66424240	2955	2955	2955	2955	0
480	20240906	121600	66424240	2955	2955	2955	2955	0
481	20240906	121500	66424240	2955	2955	2955	2955	0
482	20240906	121400	66424240	2955	2960	2960	2955	600
483	20240906	121300	64650280	2990	2990	2990	2990	0
484	20240906	121200	64650280	2990	2990	2990	2990	0
485	20240906	121100	64650280	2990	2990	2990	2990	2
486	20240906	121000	64644300	2990	2990	2990	2990	0
487	20240906	120900	64644300	2990	2970	2990	2970	170
488	20240906	120800	64139295	2955	2955	2955	2955	0
489	20240906	120700	64139295	2955	2955	2955	2955	0
490	20240906	120600	64139295	2955	2955	2955	2955	0
491	20240906	120500	64139295	2955	2955	2955	2955	0
492	20240906	120400	64139295	2955	2955	2955	2955	0
493	20240906	120300	64139295	2955	2955	2955	2955	0
494	20240906	120200	64139295	2955	2955	2955	2955	0
495	20240906	120100	64139295	2955	2955	2955	2955	0
496	20240906	120000	64139295	2955	2955	2955	2955	0
497	20240906	115900	64139295	2955	2955	2955	2955	164
498	20240906	115800	63654675	2950	2950	2950	2950	0
499	20240906	115700	63654675	2950	2975	2975	2950	500
500	20240906	115600	62179330	3000	3000	3000	3000	0
501	20240906	115500	62179330	3000	3000	3000	3000	0
502	20240906	115400	62179330	3000	3000	3000	3000	0
503	20240906	115300	62179330	3000	3000	3000	3000	0
504	20240906	115200	62179330	3000	3000	3000	3000	0
505	20240906	115100	62179330	3000	3000	3000	3000	1
506	20240906	115000	62176330	2980	2980	2980	2980	11
507	20240906	114900	62143550	3000	3000	3000	3000	3
508	20240906	114800	62134550	3000	3000	3000	3000	8
509	20240906	114700	62110550	3005	3005	3005	3005	0
510	20240906	114600	62110550	3005	3005	3005	3005	0
511	20240906	114500	62110550	3005	3005	3005	3005	0
512	20240906	114400	62110550	3005	3005	3005	3005	0
513	20240906	114300	62110550	3005	3005	3005	3005	0
514	20240906	114200	62110550	3005	3005	3005	3005	0
515	20240906	114100	62110550	3005	3005	3005	3005	0
516	20240906	114000	62110550	3005	3005	3005	3005	10
517	20240906	113900	62080500	2985	3005	3005	2985	3
518	20240906	113800	62071525	2985	2985	2985	2985	0
519	20240906	113700	62071525	2985	2985	2985	2985	0
520	20240906	113600	62071525	2985	2985	2985	2985	0
521	20240906	113500	62071525	2985	2985	2985	2985	0
522	20240906	113400	62071525	2985	2985	2985	2985	0
523	20240906	113300	62071525	2985	2985	2985	2985	0
524	20240906	113200	62071525	2985	2985	2985	2985	0
525	20240906	113100	62071525	2985	2985	2985	2985	0
526	20240906	113000	62071525	2985	2990	2990	2985	5
527	20240906	112900	62056580	3025	3025	3025	3025	0
528	20240906	112800	62056580	3025	3020	3025	2995	186
529	20240906	112700	61498660	2995	2995	2995	2995	0
530	20240906	112600	61498660	2995	2995	2995	2995	16
531	20240906	112500	61450740	3025	3025	3025	3025	10
532	20240906	112400	61420490	3025	2995	3025	2995	501
533	20240906	112300	59909165	3025	3005	3025	3005	370
534	20240906	112200	58793670	3005	3005	3005	3005	0
535	20240906	112100	58793670	3005	3005	3005	3005	0
536	20240906	112000	58793670	3005	3005	3005	3005	0
537	20240906	111900	58793670	3005	2980	3005	2980	131
538	20240906	111800	58403045	2980	2980	2980	2980	0
539	20240906	111700	58403045	2980	2980	2980	2980	100
540	20240906	111600	58105045	2980	2980	2980	2980	0
541	20240906	111500	58105045	2980	2980	2980	2980	200
542	20240906	111400	57509045	2980	2980	2980	2980	0
543	20240906	111300	57509045	2980	2980	2980	2980	300
544	20240906	111200	56615045	2970	2970	2970	2970	0
545	20240906	111100	56615045	2970	2970	2970	2970	0
546	20240906	111000	56615045	2970	2970	2970	2970	20
547	20240906	110900	56555645	2980	2980	2980	2980	0
548	20240906	110800	56555645	2980	2980	2980	2980	0
549	20240906	110700	56555645	2980	2980	2980	2980	0
550	20240906	110600	56555645	2980	2980	2980	2980	0
551	20240906	110500	56555645	2980	2980	2980	2980	0
552	20240906	110400	56555645	2980	2980	2980	2980	0
553	20240906	110300	56555645	2980	2965	2980	2965	140
554	20240906	110200	56139755	2965	2965	2965	2965	0
555	20240906	110100	56139755	2965	2965	2965	2965	0
556	20240906	110000	56139755	2965	2965	2965	2965	0
557	20240906	105900	56139755	2965	2965	2965	2965	1
558	20240906	105800	56136790	2945	2945	2945	2945	0
559	20240906	105700	56136790	2945	2945	2945	2945	235
560	20240906	105600	55444715	2945	2945	2945	2945	385
561	20240906	105500	54310890	2950	2950	2950	2950	0
562	20240906	105400	54310890	2950	2950	2950	2950	0
563	20240906	105300	54310890	2950	2950	2950	2950	0
564	20240906	105200	54310890	2950	2950	2950	2950	0
565	20240906	105100	54310890	2950	2950	2950	2950	200
566	20240906	105000	53720890	2950	2950	2950	2950	0
567	20240906	104900	53720890	2950	2950	2950	2950	0
568	20240906	104800	53720890	2950	2950	2950	2950	200
569	20240906	104700	53130890	2970	2970	2970	2970	0
570	20240906	104600	53130890	2970	2970	2970	2970	0
571	20240906	104500	53130890	2970	2970	2970	2970	0
572	20240906	104400	53130890	2970	2970	2970	2970	31
573	20240906	104300	53038820	2975	2975	2975	2975	35
574	20240906	104200	52934695	2975	2975	2975	2975	5
575	20240906	104100	52919820	2950	2950	2950	2950	200
576	20240906	104000	52329820	2950	2975	2975	2950	25
577	20240906	103900	52255695	2950	2950	2950	2950	1000
578	20240906	103800	49305695	2975	2975	2975	2975	0
579	20240906	103700	49305695	2975	2975	2975	2975	5
580	20240906	103600	49290820	2975	2975	2975	2975	0
581	20240906	103500	49290820	2975	2975	2975	2975	21
582	20240906	103400	49228345	2960	2960	2960	2960	300
583	20240906	103300	48340345	2970	2970	2970	2970	1
584	20240906	103200	48337375	2975	2970	2975	2970	10
585	20240906	103100	48307650	2950	2950	2950	2950	0
586	20240906	103000	48307650	2950	2955	2955	2950	56
587	20240906	102900	48142425	2980	2980	2980	2980	0
588	20240906	102800	48142425	2980	2980	2980	2980	0
589	20240906	102700	48142425	2980	2980	2980	2980	300
590	20240906	102600	47248425	2980	2980	2980	2980	0
591	20240906	102500	47248425	2980	2980	2980	2980	300
592	20240906	102400	46354425	2980	2980	2980	2980	0
593	20240906	102300	46354425	2980	2980	2980	2980	30
594	20240906	102200	46265025	2980	2980	2980	2980	0
595	20240906	102100	46265025	2980	2980	2980	2980	0
596	20240906	102000	46265025	2980	2980	2980	2980	0
597	20240906	101900	46265025	2980	2980	2980	2980	0
598	20240906	101800	46265025	2980	2960	2980	2960	5
599	20240906	101700	46250175	2960	2930	2960	2930	96
600	20240906	101600	45968805	2935	2950	2950	2935	318
601	20240906	101500	45033630	2950	2950	2950	2950	10
602	20240906	101400	45004130	2950	2950	2950	2950	0
603	20240906	101300	45004130	2950	2950	2950	2950	0
604	20240906	101200	45004130	2950	2950	2950	2950	1100
605	20240906	101100	41759130	2950	2950	2950	2950	2711
606	20240906	101000	33761680	2955	2960	2960	2955	2066
607	20240906	100900	27650235	2965	2965	2965	2965	0
608	20240906	100800	27650235	2965	2965	2965	2965	62
609	20240906	100700	27466405	2970	2970	2970	2970	0
610	20240906	100600	27466405	2970	2970	2970	2970	1
611	20240906	100500	27463435	2960	2960	2960	2960	0
612	20240906	100400	27463435	2960	2970	2970	2960	1316
613	20240906	100300	23568065	2960	2970	2970	2960	2126
614	20240906	100200	17267745	2970	2970	2970	2970	61
615	20240906	100100	17086575	2975	2980	2980	2975	129
616	20240906	100000	16702215	3005	3005	3005	3005	0
617	20240906	095900	16702215	3005	3005	3005	3005	0
618	20240906	095800	16702215	3005	3005	3005	3005	0
619	20240906	095700	16702215	3005	3005	3005	3005	16
620	20240906	095600	16654135	3005	3005	3005	3005	0
621	20240906	095500	16654135	3005	3005	3005	3005	0
622	20240906	095400	16654135	3005	2990	3005	2990	359
623	20240906	095300	15580670	2985	2985	2985	2985	0
624	20240906	095200	15580670	2985	2985	2985	2985	0
625	20240906	095100	15580670	2985	2985	2985	2985	0
626	20240906	095000	15580670	2985	2985	2985	2985	0
627	20240906	094900	15580670	2985	2985	2985	2985	0
628	20240906	094800	15580670	2985	2985	2985	2985	0
629	20240906	094700	15580670	2985	2985	2985	2985	0
630	20240906	094600	15580670	2985	2985	2985	2985	1
631	20240906	094500	15577685	2990	2990	2990	2990	0
632	20240906	094400	15577685	2990	2990	2990	2990	0
633	20240906	094300	15577685	2990	2990	2990	2990	0
634	20240906	094200	15577685	2990	2990	2990	2990	1
635	20240906	094100	15574695	2990	2990	2990	2990	0
636	20240906	094000	15574695	2990	2990	2990	2990	2
637	20240906	093900	15568715	2990	2990	2990	2990	3
638	20240906	093800	15559745	3000	3000	3000	3000	0
639	20240906	093700	15559745	3000	2970	3000	2960	660
640	20240906	093600	13593935	2995	2975	2995	2975	421
641	20240906	093500	12336105	2980	2985	2985	2980	170
642	20240906	093400	11829495	3000	3000	3000	3000	0
643	20240906	093300	11829495	3000	3000	3000	3000	1
644	20240906	093200	11826495	2990	2990	2990	2990	1
645	20240906	093100	11823505	3000	2990	3000	2990	43
646	20240906	093000	11694925	2980	2980	2980	2980	0
647	20240906	092900	11694925	2980	2980	2980	2970	844
648	20240906	092800	9185280	3000	3000	3000	3000	1
649	20240906	092700	9182280	2980	2985	2985	2980	363
650	20240906	092600	8100375	2990	2990	2990	2990	0
651	20240906	092500	8100375	2990	2990	2990	2990	11
652	20240906	092400	8067485	3000	2990	3000	2990	23
653	20240906	092300	7998705	3000	3000	3000	3000	1
654	20240906	092200	7995705	2995	2995	2995	2995	0
655	20240906	092100	7995705	2995	2995	2995	2995	30
656	20240906	092000	7905855	2985	2985	2985	2985	0
657	20240906	091900	7905855	2985	2985	2985	2985	0
658	20240906	091800	7905855	2985	2995	2995	2985	691
659	20240906	091700	5841185	3000	3000	3000	3000	0
660	20240906	091600	5841185	3000	3005	3005	3000	851
661	20240906	091500	3288040	3010	3010	3010	3010	0
662	20240906	091400	3288040	3010	3010	3010	3010	0
663	20240906	091300	3288040	3010	3010	3010	3010	0
664	20240906	091200	3288040	3010	3015	3015	3010	220
665	20240906	091100	2625770	3035	3035	3035	3035	0
666	20240906	091000	2625770	3035	3035	3035	3035	0
667	20240906	090900	2625770	3035	3035	3035	3035	0
668	20240906	090800	2625770	3035	3035	3035	3035	50
669	20240906	090700	2474020	3040	3040	3040	3040	0
670	20240906	090600	2474020	3040	3040	3040	3040	0
671	20240906	090500	2474020	3040	3040	3040	3040	0
672	20240906	090400	2474020	3040	3035	3040	3035	2
673	20240906	090300	2467945	3035	3035	3035	3035	1
674	20240906	090200	2464910	3025	3025	3030	3025	219
675	20240906	090100	1801935	3025	3025	3025	3025	0
676	20240906	090000	1801935	3025	3020	3025	3010	597