KissMeData/221800/min/candle-20240909.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240909	203800	284765340	2910	2910	2910	2910	7034
3	20240909	203700	284765340	2910	2910	2910	2910	0
4	20240909	203600	284765340	2910	2910	2910	2910	0
5	20240909	203500	284765340	2910	2910	2910	2910	0
6	20240909	203400	284765340	2910	2910	2910	2910	0
7	20240909	203300	284765340	2910	2910	2910	2910	0
8	20240909	203200	284765340	2910	2910	2910	2910	0
9	20240909	203100	284765340	2910	2910	2910	2910	0
10	20240909	203000	284765340	2910	2910	2910	2910	0
11	20240909	202900	284765340	2910	2910	2910	2910	0
12	20240909	202800	284765340	2910	2910	2910	2910	0
13	20240909	202700	284765340	2910	2910	2910	2910	0
14	20240909	202600	284765340	2910	2910	2910	2910	0
15	20240909	202500	284765340	2910	2910	2910	2910	0
16	20240909	202400	284765340	2910	2910	2910	2910	0
17	20240909	202300	284765340	2910	2910	2910	2910	0
18	20240909	202200	284765340	2910	2910	2910	2910	0
19	20240909	202100	284765340	2910	2910	2910	2910	0
20	20240909	202000	284765340	2910	2910	2910	2910	0
21	20240909	201900	284765340	2910	2910	2910	2910	0
22	20240909	201800	284765340	2910	2910	2910	2910	0
23	20240909	201700	284765340	2910	2910	2910	2910	0
24	20240909	201600	284765340	2910	2910	2910	2910	0
25	20240909	201500	284765340	2910	2910	2910	2910	0
26	20240909	201400	284765340	2910	2910	2910	2910	0
27	20240909	201300	284765340	2910	2910	2910	2910	0
28	20240909	201200	284765340	2910	2910	2910	2910	0
29	20240909	201100	284765340	2910	2910	2910	2910	0
30	20240909	201000	284765340	2910	2910	2910	2910	0
31	20240909	200900	284765340	2910	2910	2910	2910	0
32	20240909	200800	284765340	2910	2910	2910	2910	7034
33	20240909	200700	284765340	2910	2910	2910	2910	0
34	20240909	200600	284765340	2910	2910	2910	2910	0
35	20240909	200500	284765340	2910	2910	2910	2910	0
36	20240909	200400	284765340	2910	2910	2910	2910	0
37	20240909	200300	284765340	2910	2910	2910	2910	0
38	20240909	200200	284765340	2910	2910	2910	2910	0
39	20240909	200100	284765340	2910	2910	2910	2910	0
40	20240909	200000	284765340	2910	2910	2910	2910	0
41	20240909	195900	284765340	2910	2910	2910	2910	0
42	20240909	195800	284765340	2910	2910	2910	2910	0
43	20240909	195700	284765340	2910	2910	2910	2910	0
44	20240909	195600	284765340	2910	2910	2910	2910	0
45	20240909	195500	284765340	2910	2910	2910	2910	0
46	20240909	195400	284765340	2910	2910	2910	2910	0
47	20240909	195300	284765340	2910	2910	2910	2910	0
48	20240909	195200	284765340	2910	2910	2910	2910	0
49	20240909	195100	284765340	2910	2910	2910	2910	0
50	20240909	195000	284765340	2910	2910	2910	2910	0
51	20240909	194900	284765340	2910	2910	2910	2910	0
52	20240909	194800	284765340	2910	2910	2910	2910	0
53	20240909	194700	284765340	2910	2910	2910	2910	0
54	20240909	194600	284765340	2910	2910	2910	2910	0
55	20240909	194500	284765340	2910	2910	2910	2910	0
56	20240909	194400	284765340	2910	2910	2910	2910	0
57	20240909	194300	284765340	2910	2910	2910	2910	0
58	20240909	194200	284765340	2910	2910	2910	2910	0
59	20240909	194100	284765340	2910	2910	2910	2910	0
60	20240909	194000	284765340	2910	2910	2910	2910	0
61	20240909	193900	284765340	2910	2910	2910	2910	0
62	20240909	193800	284765340	2910	2910	2910	2910	7034
63	20240909	193700	284765340	2910	2910	2910	2910	0
64	20240909	193600	284765340	2910	2910	2910	2910	0
65	20240909	193500	284765340	2910	2910	2910	2910	0
66	20240909	193400	284765340	2910	2910	2910	2910	0
67	20240909	193300	284765340	2910	2910	2910	2910	0
68	20240909	193200	284765340	2910	2910	2910	2910	0
69	20240909	193100	284765340	2910	2910	2910	2910	0
70	20240909	193000	284765340	2910	2910	2910	2910	0
71	20240909	192900	284765340	2910	2910	2910	2910	0
72	20240909	192800	284765340	2910	2910	2910	2910	0
73	20240909	192700	284765340	2910	2910	2910	2910	0
74	20240909	192600	284765340	2910	2910	2910	2910	0
75	20240909	192500	284765340	2910	2910	2910	2910	0
76	20240909	192400	284765340	2910	2910	2910	2910	0
77	20240909	192300	284765340	2910	2910	2910	2910	0
78	20240909	192200	284765340	2910	2910	2910	2910	0
79	20240909	192100	284765340	2910	2910	2910	2910	0
80	20240909	192000	284765340	2910	2910	2910	2910	0
81	20240909	191900	284765340	2910	2910	2910	2910	0
82	20240909	191800	284765340	2910	2910	2910	2910	0
83	20240909	191700	284765340	2910	2910	2910	2910	0
84	20240909	191600	284765340	2910	2910	2910	2910	0
85	20240909	191500	284765340	2910	2910	2910	2910	0
86	20240909	191400	284765340	2910	2910	2910	2910	0
87	20240909	191300	284765340	2910	2910	2910	2910	0
88	20240909	191200	284765340	2910	2910	2910	2910	0
89	20240909	191100	284765340	2910	2910	2910	2910	0
90	20240909	191000	284765340	2910	2910	2910	2910	0
91	20240909	190900	284765340	2910	2910	2910	2910	0
92	20240909	190800	284765340	2910	2910	2910	2910	7034
93	20240909	190700	284765340	2910	2910	2910	2910	0
94	20240909	190600	284765340	2910	2910	2910	2910	0
95	20240909	190500	284765340	2910	2910	2910	2910	0
96	20240909	190400	284765340	2910	2910	2910	2910	0
97	20240909	190300	284765340	2910	2910	2910	2910	0
98	20240909	190200	284765340	2910	2910	2910	2910	0
99	20240909	190100	284765340	2910	2910	2910	2910	0
100	20240909	190000	284765340	2910	2910	2910	2910	0
101	20240909	185900	284765340	2910	2910	2910	2910	0
102	20240909	185800	284765340	2910	2910	2910	2910	0
103	20240909	185700	284765340	2910	2910	2910	2910	0
104	20240909	185600	284765340	2910	2910	2910	2910	0
105	20240909	185500	284765340	2910	2910	2910	2910	0
106	20240909	185400	284765340	2910	2910	2910	2910	0
107	20240909	185300	284765340	2910	2910	2910	2910	0
108	20240909	185200	284765340	2910	2910	2910	2910	0
109	20240909	185100	284765340	2910	2910	2910	2910	0
110	20240909	185000	284765340	2910	2910	2910	2910	0
111	20240909	184900	284765340	2910	2910	2910	2910	0
112	20240909	184800	284765340	2910	2910	2910	2910	0
113	20240909	184700	284765340	2910	2910	2910	2910	0
114	20240909	184600	284765340	2910	2910	2910	2910	0
115	20240909	184500	284765340	2910	2910	2910	2910	0
116	20240909	184400	284765340	2910	2910	2910	2910	0
117	20240909	184300	284765340	2910	2910	2910	2910	0
118	20240909	184200	284765340	2910	2910	2910	2910	0
119	20240909	184100	284765340	2910	2910	2910	2910	0
120	20240909	184000	284765340	2910	2910	2910	2910	0
121	20240909	183900	284765340	2910	2910	2910	2910	0
122	20240909	183800	284765340	2910	2910	2910	2910	7034
123	20240909	183700	284765340	2910	2910	2910	2910	0
124	20240909	183600	284765340	2910	2910	2910	2910	0
125	20240909	183500	284765340	2910	2910	2910	2910	0
126	20240909	183400	284765340	2910	2910	2910	2910	0
127	20240909	183300	284765340	2910	2910	2910	2910	0
128	20240909	183200	284765340	2910	2910	2910	2910	0
129	20240909	183100	284765340	2910	2910	2910	2910	0
130	20240909	183000	284765340	2910	2910	2910	2910	0
131	20240909	182900	284765340	2910	2910	2910	2910	0
132	20240909	182800	284765340	2910	2910	2910	2910	0
133	20240909	182700	284765340	2910	2910	2910	2910	0
134	20240909	182600	284765340	2910	2910	2910	2910	0
135	20240909	182500	284765340	2910	2910	2910	2910	0
136	20240909	182400	284765340	2910	2910	2910	2910	0
137	20240909	182300	284765340	2910	2910	2910	2910	0
138	20240909	182200	284765340	2910	2910	2910	2910	0
139	20240909	182100	284765340	2910	2910	2910	2910	0
140	20240909	182000	284765340	2910	2910	2910	2910	0
141	20240909	181900	284765340	2910	2910	2910	2910	0
142	20240909	181800	284765340	2910	2910	2910	2910	0
143	20240909	181700	284765340	2910	2910	2910	2910	0
144	20240909	181600	284765340	2910	2910	2910	2910	0
145	20240909	181500	284765340	2910	2910	2910	2910	0
146	20240909	181400	284765340	2910	2910	2910	2910	0
147	20240909	181300	284765340	2910	2910	2910	2910	0
148	20240909	181200	284765340	2910	2910	2910	2910	0
149	20240909	181100	284765340	2910	2910	2910	2910	0
150	20240909	181000	284765340	2910	2910	2910	2910	0
151	20240909	180900	284765340	2910	2910	2910	2910	0
152	20240909	180800	284765340	2910	2910	2910	2910	7034
153	20240909	180700	284765340	2910	2910	2910	2910	0
154	20240909	180600	284765340	2910	2910	2910	2910	0
155	20240909	180500	284765340	2910	2910	2910	2910	0
156	20240909	180400	284765340	2910	2910	2910	2910	0
157	20240909	180300	284765340	2910	2910	2910	2910	0
158	20240909	180200	284765340	2910	2910	2910	2910	0
159	20240909	180100	284765340	2910	2910	2910	2910	0
160	20240909	180000	284765340	2910	2910	2910	2910	0
161	20240909	175900	284765340	2910	2910	2910	2910	0
162	20240909	175800	284765340	2910	2910	2910	2910	0
163	20240909	175700	284765340	2910	2910	2910	2910	0
164	20240909	175600	284765340	2910	2910	2910	2910	0
165	20240909	175500	284765340	2910	2910	2910	2910	0
166	20240909	175400	284765340	2910	2910	2910	2910	0
167	20240909	175300	284765340	2910	2910	2910	2910	0
168	20240909	175200	284765340	2910	2910	2910	2910	0
169	20240909	175100	284765340	2910	2910	2910	2910	0
170	20240909	175000	284765340	2910	2910	2910	2910	0
171	20240909	174900	284765340	2910	2910	2910	2910	0
172	20240909	174800	284765340	2910	2910	2910	2910	0
173	20240909	174700	284765340	2910	2910	2910	2910	0
174	20240909	174600	284765340	2910	2910	2910	2910	0
175	20240909	174500	284765340	2910	2910	2910	2910	0
176	20240909	174400	284765340	2910	2910	2910	2910	0
177	20240909	174300	284765340	2910	2910	2910	2910	0
178	20240909	174200	284765340	2910	2910	2910	2910	0
179	20240909	174100	284765340	2910	2910	2910	2910	0
180	20240909	174000	284765340	2910	2910	2910	2910	0
181	20240909	173900	284765340	2910	2910	2910	2910	0
182	20240909	173800	284765340	2910	2910	2910	2910	7034
183	20240909	173700	284765340	2910	2910	2910	2910	0
184	20240909	173600	284765340	2910	2910	2910	2910	0
185	20240909	173500	284765340	2910	2910	2910	2910	0
186	20240909	173400	284765340	2910	2910	2910	2910	0
187	20240909	173300	284765340	2910	2910	2910	2910	0
188	20240909	173200	284765340	2910	2910	2910	2910	0
189	20240909	173100	284765340	2910	2910	2910	2910	0
190	20240909	173000	284765340	2910	2910	2910	2910	0
191	20240909	172900	284765340	2910	2910	2910	2910	0
192	20240909	172800	284765340	2910	2910	2910	2910	0
193	20240909	172700	284765340	2910	2910	2910	2910	0
194	20240909	172600	284765340	2910	2910	2910	2910	0
195	20240909	172500	284765340	2910	2910	2910	2910	0
196	20240909	172400	284765340	2910	2910	2910	2910	0
197	20240909	172300	284765340	2910	2910	2910	2910	0
198	20240909	172200	284765340	2910	2910	2910	2910	0
199	20240909	172100	284765340	2910	2910	2910	2910	0
200	20240909	172000	284765340	2910	2910	2910	2910	0
201	20240909	171900	284765340	2910	2910	2910	2910	0
202	20240909	171800	284765340	2910	2910	2910	2910	0
203	20240909	171700	284765340	2910	2910	2910	2910	0
204	20240909	171600	284765340	2910	2910	2910	2910	0
205	20240909	171500	284765340	2910	2910	2910	2910	0
206	20240909	171400	284765340	2910	2910	2910	2910	0
207	20240909	171300	284765340	2910	2910	2910	2910	0
208	20240909	171200	284765340	2910	2910	2910	2910	0
209	20240909	171100	284765340	2910	2910	2910	2910	0
210	20240909	171000	284765340	2910	2910	2910	2910	0
211	20240909	170900	284765340	2910	2910	2910	2910	0
212	20240909	170800	284765340	2910	2910	2910	2910	7034
213	20240909	170700	284765340	2910	2910	2910	2910	0
214	20240909	170600	284765340	2910	2910	2910	2910	0
215	20240909	170500	284765340	2910	2910	2910	2910	0
216	20240909	170400	284765340	2910	2910	2910	2910	0
217	20240909	170300	284765340	2910	2910	2910	2910	0
218	20240909	170200	284765340	2910	2910	2910	2910	0
219	20240909	170100	284765340	2910	2910	2910	2910	0
220	20240909	170000	284765340	2910	2910	2910	2910	0
221	20240909	165900	284765340	2910	2910	2910	2910	0
222	20240909	165800	284765340	2910	2910	2910	2910	0
223	20240909	165700	284765340	2910	2910	2910	2910	0
224	20240909	165600	284765340	2910	2910	2910	2910	0
225	20240909	165500	284765340	2910	2910	2910	2910	0
226	20240909	165400	284765340	2910	2910	2910	2910	0
227	20240909	165300	284765340	2910	2910	2910	2910	0
228	20240909	165200	284765340	2910	2910	2910	2910	0
229	20240909	165100	284765340	2910	2910	2910	2910	0
230	20240909	165000	284765340	2910	2910	2910	2910	0
231	20240909	164900	284765340	2910	2910	2910	2910	0
232	20240909	164800	284765340	2910	2910	2910	2910	0
233	20240909	164700	284765340	2910	2910	2910	2910	0
234	20240909	164600	284765340	2910	2910	2910	2910	0
235	20240909	164500	284765340	2910	2910	2910	2910	0
236	20240909	164400	284765340	2910	2910	2910	2910	0
237	20240909	164300	284765340	2910	2910	2910	2910	0
238	20240909	164200	284765340	2910	2910	2910	2910	0
239	20240909	164100	284765340	2910	2910	2910	2910	0
240	20240909	164000	284765340	2910	2910	2910	2910	0
241	20240909	163900	284765340	2910	2910	2910	2910	0
242	20240909	163800	284765340	2910	2910	2910	2910	7034
243	20240909	163700	284765340	2910	2910	2910	2910	0
244	20240909	163600	284765340	2910	2910	2910	2910	0
245	20240909	163500	284765340	2910	2910	2910	2910	0
246	20240909	163400	284765340	2910	2910	2910	2910	0
247	20240909	163300	284765340	2910	2910	2910	2910	0
248	20240909	163200	284765340	2910	2910	2910	2910	0
249	20240909	163100	284765340	2910	2910	2910	2910	0
250	20240909	163000	284765340	2910	2910	2910	2910	0
251	20240909	162900	284765340	2910	2910	2910	2910	0
252	20240909	162800	284765340	2910	2910	2910	2910	0
253	20240909	162700	284765340	2910	2910	2910	2910	0
254	20240909	162600	284765340	2910	2910	2910	2910	0
255	20240909	162500	284765340	2910	2910	2910	2910	0
256	20240909	162400	284765340	2910	2910	2910	2910	0
257	20240909	162300	284765340	2910	2910	2910	2910	0
258	20240909	162200	284765340	2910	2910	2910	2910	0
259	20240909	162100	284765340	2910	2910	2910	2910	0
260	20240909	162000	284765340	2910	2910	2910	2910	0
261	20240909	161900	284765340	2910	2910	2910	2910	0
262	20240909	161800	284765340	2910	2910	2910	2910	0
263	20240909	161700	284765340	2910	2910	2910	2910	0
264	20240909	161600	284765340	2910	2910	2910	2910	0
265	20240909	161500	284765340	2910	2910	2910	2910	0
266	20240909	161400	284765340	2910	2910	2910	2910	0
267	20240909	161300	284765340	2910	2910	2910	2910	0
268	20240909	161200	284765340	2910	2910	2910	2910	0
269	20240909	161100	284765340	2910	2910	2910	2910	0
270	20240909	161000	284765340	2910	2910	2910	2910	0
271	20240909	160900	284765340	2910	2910	2910	2910	0
272	20240909	160800	284765340	2910	2910	2910	2910	7034
273	20240909	160700	284765340	2910	2910	2910	2910	0
274	20240909	160600	284765340	2910	2910	2910	2910	0
275	20240909	160500	284765340	2910	2910	2910	2910	0
276	20240909	160400	284765340	2910	2910	2910	2910	0
277	20240909	160300	284765340	2910	2910	2910	2910	0
278	20240909	160200	284765340	2910	2910	2910	2910	0
279	20240909	160100	284765340	2910	2910	2910	2910	0
280	20240909	160000	284765340	2910	2910	2910	2910	0
281	20240909	155900	284765340	2910	2910	2910	2910	0
282	20240909	155800	284765340	2910	2910	2910	2910	0
283	20240909	155700	284765340	2910	2910	2910	2910	0
284	20240909	155600	284765340	2910	2910	2910	2910	0
285	20240909	155500	284765340	2910	2910	2910	2910	0
286	20240909	155400	284765340	2910	2910	2910	2910	0
287	20240909	155300	284765340	2910	2910	2910	2910	0
288	20240909	155200	284765340	2910	2910	2910	2910	0
289	20240909	155100	284765340	2910	2910	2910	2910	0
290	20240909	155000	284765340	2910	2910	2910	2910	0
291	20240909	154900	284765340	2910	2910	2910	2910	0
292	20240909	154800	284765340	2910	2910	2910	2910	0
293	20240909	154700	284765340	2910	2910	2910	2910	0
294	20240909	154600	284765340	2910	2910	2910	2910	0
295	20240909	154500	284765340	2910	2910	2910	2910	0
296	20240909	154400	284765340	2910	2910	2910	2910	0
297	20240909	154300	284765340	2910	2910	2910	2910	0
298	20240909	154200	284765340	2910	2910	2910	2910	0
299	20240909	154100	284765340	2910	2910	2910	2910	0
300	20240909	154000	284765340	2910	2910	2910	2910	0
301	20240909	153900	284765340	2910	2910	2910	2910	0
302	20240909	153800	284765340	2910	2910	2910	2910	7034
303	20240909	153700	284765340	2910	2910	2910	2910	0
304	20240909	153600	284765340	2910	2910	2910	2910	0
305	20240909	153500	284765340	2910	2910	2910	2910	0
306	20240909	153400	284765340	2910	2910	2910	2910	0
307	20240909	153300	284765340	2910	2910	2910	2910	0
308	20240909	153200	284765340	2910	2910	2910	2910	0
309	20240909	153100	284765340	2910	2910	2910	2910	0
310	20240909	153000	284765340	2910	2910	2910	2910	7034
311	20240909	152900	264296400	2900	2900	2900	2900	0
312	20240909	152800	264296400	2900	2900	2900	2900	0
313	20240909	152700	264296400	2900	2900	2900	2900	0
314	20240909	152600	264296400	2900	2900	2900	2900	0
315	20240909	152500	264296400	2900	2900	2900	2900	0
316	20240909	152400	264296400	2900	2900	2900	2900	0
317	20240909	152300	264296400	2900	2900	2900	2900	0
318	20240909	152200	264296400	2900	2900	2900	2900	0
319	20240909	152100	264296400	2900	2900	2900	2900	0
320	20240909	152000	264296400	2900	2900	2900	2900	0
321	20240909	151900	264296400	2900	2905	2905	2890	958
322	20240909	151800	261521400	2895	2900	2900	2895	2900
323	20240909	151700	253124900	2900	2905	2905	2900	146
324	20240909	151600	252701270	2900	2910	2910	2900	481
325	20240909	151500	251305965	2910	2910	2910	2910	164
326	20240909	151400	250828725	2910	2910	2910	2910	108
327	20240909	151300	250514445	2905	2905	2905	2905	0
328	20240909	151200	250514445	2905	2910	2910	2905	54
329	20240909	151100	250357570	2910	2910	2910	2910	200
330	20240909	151000	249775570	2910	2905	2910	2905	502
331	20240909	150900	248314905	2910	2910	2910	2910	1
332	20240909	150800	248311995	2900	2895	2900	2895	799
333	20240909	150700	245996890	2895	2880	2895	2880	943
334	20240909	150600	243281035	2910	2910	2910	2910	0
335	20240909	150500	243281035	2910	2900	2910	2900	3
336	20240909	150400	243272315	2890	2880	2890	2880	3296
337	20240909	150300	233772625	2880	2880	2890	2880	1523
338	20240909	150200	229386365	2880	2890	2890	2880	2812
339	20240909	150100	221274645	2895	2905	2905	2895	8669
340	20240909	150000	196148385	2915	2915	2915	2915	0
341	20240909	145900	196148385	2915	2915	2915	2915	0
342	20240909	145800	196148385	2915	2915	2915	2915	0
343	20240909	145700	196148385	2915	2915	2915	2915	0
344	20240909	145600	196148385	2915	2915	2915	2915	1
345	20240909	145500	196145470	2915	2915	2915	2915	0
346	20240909	145400	196145470	2915	2915	2915	2915	0
347	20240909	145300	196145470	2915	2915	2920	2915	242
348	20240909	145200	195439280	2920	2910	2920	2910	60
349	20240909	145100	195264590	2910	2910	2910	2910	0
350	20240909	145000	195264590	2910	2910	2910	2910	0
351	20240909	144900	195264590	2910	2910	2910	2910	0
352	20240909	144800	195264590	2910	2910	2910	2910	0
353	20240909	144700	195264590	2910	2910	2910	2910	0
354	20240909	144600	195264590	2910	2910	2910	2910	6
355	20240909	144500	195247130	2920	2920	2920	2920	0
356	20240909	144400	195247130	2920	2920	2920	2920	0
357	20240909	144300	195247130	2920	2920	2920	2920	30
358	20240909	144200	195159530	2920	2920	2920	2920	0
359	20240909	144100	195159530	2920	2920	2920	2920	0
360	20240909	144000	195159530	2920	2920	2920	2920	0
361	20240909	143900	195159530	2920	2920	2920	2920	0
362	20240909	143800	195159530	2920	2920	2920	2920	11
363	20240909	143700	195127410	2920	2920	2920	2920	0
364	20240909	143600	195127410	2920	2920	2920	2920	0
365	20240909	143500	195127410	2920	2920	2920	2920	0
366	20240909	143400	195127410	2920	2900	2920	2900	435
367	20240909	143300	193863730	2900	2900	2900	2900	0
368	20240909	143200	193863730	2900	2900	2900	2900	0
369	20240909	143100	193863730	2900	2905	2905	2900	200
370	20240909	143000	193283580	2925	2925	2925	2925	0
371	20240909	142900	193283580	2925	2925	2925	2925	0
372	20240909	142800	193283580	2925	2925	2925	2925	0
373	20240909	142700	193283580	2925	2925	2925	2925	0
374	20240909	142600	193283580	2925	2920	2925	2920	12
375	20240909	142500	193248525	2920	2920	2920	2920	30
376	20240909	142400	193160925	2920	2910	2920	2910	8
377	20240909	142300	193137580	2925	2925	2930	2905	506
378	20240909	142200	191666190	2925	2920	2925	2920	780
379	20240909	142100	189386020	2925	2925	2925	2925	0
380	20240909	142000	189386020	2925	2925	2925	2925	0
381	20240909	141900	189386020	2925	2925	2925	2925	245
382	20240909	141800	188669395	2925	2925	2925	2925	1
383	20240909	141700	188666470	2920	2920	2920	2920	100
384	20240909	141600	188374470	2930	2905	2930	2905	1806
385	20240909	141500	183120385	2905	2905	2905	2905	0
386	20240909	141400	183120385	2905	2905	2905	2905	1746
387	20240909	141300	178048255	2910	2910	2910	2910	0
388	20240909	141200	178048255	2910	2910	2910	2910	0
389	20240909	141100	178048255	2910	2910	2910	2910	5
390	20240909	141000	178033705	2915	2920	2920	2890	6723
391	20240909	140900	158558325	2940	2940	2940	2940	0
392	20240909	140800	158558325	2940	2940	2940	2940	0
393	20240909	140700	158558325	2940	2940	2940	2940	0
394	20240909	140600	158558325	2940	2940	2940	2940	0
395	20240909	140500	158558325	2940	2940	2940	2940	0
396	20240909	140400	158558325	2940	2925	2940	2925	3
397	20240909	140300	158549530	2945	2905	2945	2895	2389
398	20240909	140200	151594315	2915	2915	2915	2915	0
399	20240909	140100	151594315	2915	2915	2915	2915	0
400	20240909	140000	151594315	2915	2915	2915	2915	0
401	20240909	135900	151594315	2915	2915	2915	2915	0
402	20240909	135800	151594315	2915	2915	2915	2915	10
403	20240909	135700	151565165	2915	2915	2915	2915	0
404	20240909	135600	151565165	2915	2915	2915	2915	4
405	20240909	135500	151553505	2905	2905	2905	2905	0
406	20240909	135400	151553505	2905	2905	2905	2905	0
407	20240909	135300	151553505	2905	2905	2905	2905	70
408	20240909	135200	151350155	2900	2900	2900	2900	0
409	20240909	135100	151350155	2900	2900	2900	2900	0
410	20240909	135000	151350155	2900	2900	2900	2900	0
411	20240909	134900	151350155	2900	2900	2900	2900	0
412	20240909	134800	151350155	2900	2900	2900	2900	0
413	20240909	134700	151350155	2900	2900	2900	2900	0
414	20240909	134600	151350155	2900	2900	2900	2900	0
415	20240909	134500	151350155	2900	2900	2900	2900	0
416	20240909	134400	151350155	2900	2900	2900	2900	0
417	20240909	134300	151350155	2900	2900	2900	2900	0
418	20240909	134200	151350155	2900	2900	2900	2900	0
419	20240909	134100	151350155	2900	2900	2900	2900	0
420	20240909	134000	151350155	2900	2900	2900	2900	0
421	20240909	133900	151350155	2900	2900	2900	2900	0
422	20240909	133800	151350155	2900	2900	2900	2900	31
423	20240909	133700	151260255	2905	2905	2905	2905	1
424	20240909	133600	151257350	2905	2905	2905	2905	0
425	20240909	133500	151257350	2905	2905	2905	2905	68
426	20240909	133400	151059810	2905	2905	2905	2905	0
427	20240909	133300	151059810	2905	2905	2905	2905	0
428	20240909	133200	151059810	2905	2905	2905	2905	0
429	20240909	133100	151059810	2905	2905	2905	2905	1
430	20240909	133000	151056905	2910	2910	2910	2910	0
431	20240909	132900	151056905	2910	2910	2910	2910	0
432	20240909	132800	151056905	2910	2910	2910	2910	0
433	20240909	132700	151056905	2910	2910	2910	2910	101
434	20240909	132600	150762995	2910	2910	2910	2910	0
435	20240909	132500	150762995	2910	2910	2910	2910	37
436	20240909	132400	150655325	2920	2920	2920	2920	0
437	20240909	132300	150655325	2920	2920	2920	2920	0
438	20240909	132200	150655325	2920	2920	2920	2920	36
439	20240909	132100	150550205	2925	2925	2925	2925	0
440	20240909	132000	150550205	2925	2925	2925	2925	0
441	20240909	131900	150550205	2925	2925	2925	2925	0
442	20240909	131800	150550205	2925	2925	2925	2925	0
443	20240909	131700	150550205	2925	2925	2925	2925	0
444	20240909	131600	150550205	2925	2925	2925	2925	13
445	20240909	131500	150512180	2925	2925	2925	2925	0
446	20240909	131400	150512180	2925	2925	2925	2925	7
447	20240909	131300	150491705	2925	2925	2925	2925	4
448	20240909	131200	150480005	2920	2920	2920	2920	0
449	20240909	131100	150480005	2920	2920	2920	2920	0
450	20240909	131000	150480005	2920	2910	2920	2910	930
451	20240909	130900	147768685	2905	2905	2905	2905	0
452	20240909	130800	147768685	2905	2905	2905	2905	0
453	20240909	130700	147768685	2905	2905	2905	2905	0
454	20240909	130600	147768685	2905	2905	2905	2905	0
455	20240909	130500	147768685	2905	2905	2905	2905	0
456	20240909	130400	147768685	2905	2905	2905	2905	0
457	20240909	130300	147768685	2905	2905	2905	2905	0
458	20240909	130200	147768685	2905	2905	2905	2905	0
459	20240909	130100	147768685	2905	2905	2905	2905	0
460	20240909	130000	147768685	2905	2905	2905	2905	0
461	20240909	125900	147768685	2905	2905	2905	2905	0
462	20240909	125800	147768685	2905	2905	2905	2905	0
463	20240909	125700	147768685	2905	2905	2905	2905	1
464	20240909	125600	147765780	2910	2910	2910	2910	0
465	20240909	125500	147765780	2910	2910	2910	2910	15
466	20240909	125400	147722130	2900	2900	2900	2900	0
467	20240909	125300	147722130	2900	2900	2900	2900	0
468	20240909	125200	147722130	2900	2900	2900	2900	0
469	20240909	125100	147722130	2900	2900	2900	2900	0
470	20240909	125000	147722130	2900	2900	2900	2900	4
471	20240909	124900	147710530	2915	2905	2915	2905	219
472	20240909	124800	147074175	2905	2905	2905	2905	738
473	20240909	124700	144930285	2890	2890	2890	2890	0
474	20240909	124600	144930285	2890	2890	2890	2890	0
475	20240909	124500	144930285	2890	2890	2890	2890	0
476	20240909	124400	144930285	2890	2890	2890	2890	1
477	20240909	124300	144927395	2905	2900	2905	2900	80
478	20240909	124200	144695380	2900	2900	2900	2900	1
479	20240909	124100	144692480	2890	2890	2890	2890	0
480	20240909	124000	144692480	2890	2890	2890	2890	0
481	20240909	123900	144692480	2890	2890	2890	2890	0
482	20240909	123800	144692480	2890	2890	2890	2890	0
483	20240909	123700	144692480	2890	2890	2890	2890	0
484	20240909	123600	144692480	2890	2890	2890	2890	0
485	20240909	123500	144692480	2890	2890	2890	2890	0
486	20240909	123400	144692480	2890	2890	2890	2890	0
487	20240909	123300	144692480	2890	2895	2895	2890	22
488	20240909	123200	144628875	2890	2890	2890	2890	0
489	20240909	123100	144628875	2890	2890	2890	2890	0
490	20240909	123000	144628875	2890	2890	2890	2890	0
491	20240909	122900	144628875	2890	2890	2890	2890	0
492	20240909	122800	144628875	2890	2890	2890	2890	0
493	20240909	122700	144628875	2890	2890	2890	2890	0
494	20240909	122600	144628875	2890	2890	2890	2890	0
495	20240909	122500	144628875	2890	2900	2900	2890	101
496	20240909	122400	144335985	2900	2900	2900	2900	0
497	20240909	122300	144335985	2900	2900	2900	2900	0
498	20240909	122200	144335985	2900	2900	2900	2900	0
499	20240909	122100	144335985	2900	2900	2900	2900	0
500	20240909	122000	144335985	2900	2900	2900	2900	1
501	20240909	121900	144333085	2900	2900	2900	2900	0
502	20240909	121800	144333085	2900	2900	2900	2900	0
503	20240909	121700	144333085	2900	2900	2900	2900	0
504	20240909	121600	144333085	2900	2900	2900	2900	50
505	20240909	121500	144188085	2900	2900	2900	2900	0
506	20240909	121400	144188085	2900	2900	2900	2900	0
507	20240909	121300	144188085	2900	2900	2900	2900	0
508	20240909	121200	144188085	2900	2900	2900	2900	0
509	20240909	121100	144188085	2900	2900	2900	2900	1
510	20240909	121000	144185185	2895	2895	2895	2895	0
511	20240909	120900	144185185	2895	2895	2895	2895	196
512	20240909	120800	143617765	2890	2890	2890	2890	0
513	20240909	120700	143617765	2890	2890	2890	2890	0
514	20240909	120600	143617765	2890	2890	2890	2890	278
515	20240909	120500	142814345	2880	2880	2880	2880	0
516	20240909	120400	142814345	2880	2880	2880	2880	0
517	20240909	120300	142814345	2880	2880	2880	2880	0
518	20240909	120200	142814345	2880	2880	2880	2880	100
519	20240909	120100	142526345	2890	2890	2890	2890	0
520	20240909	120000	142526345	2890	2890	2890	2890	150
521	20240909	115900	142092845	2890	2890	2890	2890	0
522	20240909	115800	142092845	2890	2890	2890	2890	0
523	20240909	115700	142092845	2890	2890	2890	2890	0
524	20240909	115600	142092845	2890	2890	2890	2890	0
525	20240909	115500	142092845	2890	2890	2890	2890	0
526	20240909	115400	142092845	2890	2880	2890	2880	96
527	20240909	115300	141816355	2880	2880	2880	2880	0
528	20240909	115200	141816355	2880	2880	2880	2880	0
529	20240909	115100	141816355	2880	2880	2880	2880	0
530	20240909	115000	141816355	2880	2880	2880	2880	0
531	20240909	114900	141816355	2880	2880	2880	2880	186
532	20240909	114800	141280675	2880	2880	2880	2880	0
533	20240909	114700	141280675	2880	2880	2880	2880	0
534	20240909	114600	141280675	2880	2880	2880	2880	0
535	20240909	114500	141280675	2880	2880	2880	2880	360
536	20240909	114400	140243875	2880	2880	2880	2880	0
537	20240909	114300	140243875	2880	2880	2880	2880	0
538	20240909	114200	140243875	2880	2880	2880	2880	0
539	20240909	114100	140243875	2880	2880	2880	2880	0
540	20240909	114000	140243875	2880	2890	2890	2880	86
541	20240909	113900	139996185	2880	2880	2880	2880	0
542	20240909	113800	139996185	2880	2880	2880	2880	0
543	20240909	113700	139996185	2880	2880	2880	2880	0
544	20240909	113600	139996185	2880	2880	2880	2880	0
545	20240909	113500	139996185	2880	2880	2880	2880	0
546	20240909	113400	139996185	2880	2880	2880	2880	0
547	20240909	113300	139996185	2880	2880	2880	2880	40
548	20240909	113200	139880985	2885	2885	2885	2885	0
549	20240909	113100	139880985	2885	2880	2885	2880	4321
550	20240909	113000	127435925	2880	2880	2880	2880	20
551	20240909	112900	127378325	2885	2885	2885	2885	0
552	20240909	112800	127378325	2885	2885	2885	2885	0
553	20240909	112700	127378325	2885	2885	2885	2885	0
554	20240909	112600	127378325	2885	2885	2885	2885	0
555	20240909	112500	127378325	2885	2885	2885	2885	0
556	20240909	112400	127378325	2885	2885	2885	2885	0
557	20240909	112300	127378325	2885	2885	2885	2885	0
558	20240909	112200	127378325	2885	2875	2885	2875	2
559	20240909	112100	127372565	2880	2880	2880	2880	0
560	20240909	112000	127372565	2880	2880	2880	2880	0
561	20240909	111900	127372565	2880	2880	2880	2880	0
562	20240909	111800	127372565	2880	2880	2880	2880	210
563	20240909	111700	126767765	2885	2885	2885	2885	0
564	20240909	111600	126767765	2885	2885	2885	2885	1
565	20240909	111500	126764880	2880	2880	2880	2880	228
566	20240909	111400	126108240	2880	2880	2880	2875	297
567	20240909	111300	125254355	2875	2875	2875	2875	0
568	20240909	111200	125254355	2875	2875	2875	2875	0
569	20240909	111100	125254355	2875	2875	2875	2875	0
570	20240909	111000	125254355	2875	2875	2875	2875	0
571	20240909	110900	125254355	2875	2875	2875	2875	0
572	20240909	110800	125254355	2875	2875	2875	2875	8
573	20240909	110700	125231355	2875	2875	2875	2875	0
574	20240909	110600	125231355	2875	2875	2875	2875	1
575	20240909	110500	125228480	2885	2885	2885	2885	0
576	20240909	110400	125228480	2885	2885	2885	2885	0
577	20240909	110300	125228480	2885	2885	2885	2885	0
578	20240909	110200	125228480	2885	2885	2885	2885	0
579	20240909	110100	125228480	2885	2885	2885	2885	0
580	20240909	110000	125228480	2885	2885	2885	2885	1
581	20240909	105900	125225595	2885	2885	2885	2885	0
582	20240909	105800	125225595	2885	2885	2885	2885	0
583	20240909	105700	125225595	2885	2885	2885	2885	0
584	20240909	105600	125225595	2885	2875	2885	2875	2
585	20240909	105500	125219835	2875	2875	2875	2875	1
586	20240909	105400	125216960	2880	2880	2880	2880	30
587	20240909	105300	125130560	2885	2885	2885	2885	0
588	20240909	105200	125130560	2885	2885	2885	2885	0
589	20240909	105100	125130560	2885	2885	2885	2885	0
590	20240909	105000	125130560	2885	2885	2885	2885	0
591	20240909	104900	125130560	2885	2885	2885	2885	0
592	20240909	104800	125130560	2885	2885	2885	2885	0
593	20240909	104700	125130560	2885	2875	2885	2875	2
594	20240909	104600	125124800	2885	2885	2885	2885	0
595	20240909	104500	125124800	2885	2885	2885	2885	0
596	20240909	104400	125124800	2885	2885	2885	2885	0
597	20240909	104300	125124800	2885	2885	2885	2885	0
598	20240909	104200	125124800	2885	2885	2885	2885	0
599	20240909	104100	125124800	2885	2885	2885	2885	1
600	20240909	104000	125121915	2875	2900	2900	2875	1014
601	20240909	103900	122202925	2890	2890	2890	2890	0
602	20240909	103800	122202925	2890	2890	2890	2890	0
603	20240909	103700	122202925	2890	2890	2890	2890	0
604	20240909	103600	122202925	2890	2900	2900	2890	250
605	20240909	103500	121480205	2915	2915	2915	2915	0
606	20240909	103400	121480205	2915	2915	2915	2915	0
607	20240909	103300	121480205	2915	2915	2915	2915	0
608	20240909	103200	121480205	2915	2915	2915	2915	0
609	20240909	103100	121480205	2915	2915	2915	2915	0
610	20240909	103000	121480205	2915	2915	2915	2915	0
611	20240909	102900	121480205	2915	2915	2915	2915	0
612	20240909	102800	121480205	2915	2915	2915	2915	0
613	20240909	102700	121480205	2915	2915	2915	2915	5
614	20240909	102600	121465630	2915	2915	2915	2915	0
615	20240909	102500	121465630	2915	2915	2915	2915	33
616	20240909	102400	121369435	2915	2915	2915	2915	188
617	20240909	102300	120821415	2900	2900	2900	2900	0
618	20240909	102200	120821415	2900	2900	2900	2900	0
619	20240909	102100	120821415	2900	2900	2900	2900	50
620	20240909	102000	120676415	2915	2915	2915	2915	1
621	20240909	101900	120673500	2900	2900	2900	2900	249
622	20240909	101800	119951400	2890	2890	2890	2890	191
623	20240909	101700	119399410	2885	2920	2920	2885	452
624	20240909	101600	118092315	2920	2920	2920	2920	0
625	20240909	101500	118092315	2920	2920	2920	2920	4
626	20240909	101400	118080635	2920	2920	2920	2920	0
627	20240909	101300	118080635	2920	2920	2920	2920	2
628	20240909	101200	118074795	2895	2895	2895	2895	0
629	20240909	101100	118074795	2895	2895	2895	2895	0
630	20240909	101000	118074795	2895	2895	2895	2895	0
631	20240909	100900	118074795	2895	2895	2895	2895	1
632	20240909	100800	118071900	2900	2900	2900	2900	1
633	20240909	100700	118069000	2900	2900	2900	2900	0
634	20240909	100600	118069000	2900	2910	2910	2900	16
635	20240909	100500	118022570	2930	2930	2930	2930	0
636	20240909	100400	118022570	2930	2930	2930	2915	272
637	20240909	100300	117229225	2925	2910	2925	2910	230
638	20240909	100200	116559475	2895	2895	2895	2895	727
639	20240909	100100	114454810	2875	2875	2875	2875	50
640	20240909	100000	114311060	2870	2905	2905	2870	6115
641	20240909	095900	96691115	2895	2895	2895	2895	822
642	20240909	095800	94311425	2895	2895	2895	2895	0
643	20240909	095700	94311425	2895	2895	2895	2895	0
644	20240909	095600	94311425	2895	2895	2895	2895	0
645	20240909	095500	94311425	2895	2895	2895	2895	0
646	20240909	095400	94311425	2895	2895	2895	2895	2
647	20240909	095300	94305635	2895	2895	2895	2895	64
648	20240909	095200	94120355	2890	2920	2920	2890	3036
649	20240909	095100	85320815	2915	2915	2915	2915	0
650	20240909	095000	85320815	2915	2915	2915	2915	0
651	20240909	094900	85320815	2915	2915	2915	2915	340
652	20240909	094800	84329715	2915	2910	2915	2910	99
653	20240909	094700	84041460	2915	2915	2915	2915	0
654	20240909	094600	84041460	2915	2915	2915	2915	11
655	20240909	094500	84009395	2915	2915	2915	2915	17
656	20240909	094400	83959840	2915	2915	2915	2915	1
657	20240909	094300	83956925	2915	2915	2915	2915	230
658	20240909	094200	83286475	2925	2925	2925	2925	0
659	20240909	094100	83286475	2925	2905	2925	2900	413
660	20240909	094000	82087920	2905	2935	2940	2905	109
661	20240909	093900	81769455	2945	2960	2960	2945	37
662	20240909	093800	81660385	2955	2910	2955	2910	628
663	20240909	093700	79823150	2910	2910	2910	2910	43
664	20240909	093600	79698020	2900	2900	2900	2900	0
665	20240909	093500	79698020	2900	2900	2900	2900	518
666	20240909	093400	78195820	2910	2890	2910	2890	922
667	20240909	093300	75525420	2890	2880	2890	2880	70
668	20240909	093200	75323750	2880	2880	2880	2880	362
669	20240909	093100	74281190	2880	2880	2880	2880	126
670	20240909	093000	73918310	2865	2885	2885	2865	122
671	20240909	092900	73568580	2895	2895	2895	2895	1
672	20240909	092800	73565685	2915	2915	2915	2915	0
673	20240909	092700	73565685	2915	2860	2915	2860	1032
674	20240909	092600	70580080	2855	2855	2855	2855	2
675	20240909	092500	70574370	2850	2850	2850	2850	500
676	20240909	092400	69149370	2855	2840	2855	2840	332
677	20240909	092300	68203215	2840	2830	2840	2830	274
678	20240909	092200	67425065	2825	2825	2825	2825	0
679	20240909	092100	67425065	2825	2825	2825	2825	260
680	20240909	092000	66690565	2840	2840	2840	2840	1
681	20240909	091900	66687725	2840	2825	2840	2825	35
682	20240909	091800	66588505	2815	2815	2815	2815	150
683	20240909	091700	66166255	2815	2805	2815	2805	1260
684	20240909	091600	62625985	2805	2805	2805	2805	0
685	20240909	091500	62625985	2805	2805	2805	2805	79
686	20240909	091400	62404390	2805	2790	2805	2785	941
687	20240909	091300	59779865	2810	2815	2815	2810	749
688	20240909	091200	57674125	2815	2820	2835	2815	454
689	20240909	091100	56395310	2850	2850	2850	2850	0
690	20240909	091000	56395310	2850	2850	2850	2850	50
691	20240909	090900	56252810	2860	2810	2860	2795	1093
692	20240909	090800	53165690	2820	2815	2825	2785	438
693	20240909	090700	51933210	2780	2845	2850	2780	770
694	20240909	090600	49779690	2800	2775	2865	2775	4825
695	20240909	090500	36371755	2975	2975	2975	2975	0
696	20240909	090400	36371755	2975	2830	2975	2815	1237
697	20240909	090300	32853480	2830	2810	2830	2810	948
698	20240909	090200	30175155	2805	2800	2820	2800	2261
699	20240909	090100	23835810	2800	2800	2800	2800	450
700	20240909	090000	22575810	2795	2795	2800	2795	8073