KissMeData/099440/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	200300	504361940	2965	2965	2965	2965	7354
3	20240913	200200	504361940	2965	2965	2965	2965	0
4	20240913	200100	504361940	2965	2965	2965	2965	0
5	20240913	200000	504361940	2965	2965	2965	2965	0
6	20240913	195900	504361940	2965	2965	2965	2965	0
7	20240913	195800	504361940	2965	2965	2965	2965	0
8	20240913	195700	504361940	2965	2965	2965	2965	0
9	20240913	195600	504361940	2965	2965	2965	2965	0
10	20240913	195500	504361940	2965	2965	2965	2965	0
11	20240913	195400	504361940	2965	2965	2965	2965	0
12	20240913	195300	504361940	2965	2965	2965	2965	0
13	20240913	195200	504361940	2965	2965	2965	2965	0
14	20240913	195100	504361940	2965	2965	2965	2965	0
15	20240913	195000	504361940	2965	2965	2965	2965	0
16	20240913	194900	504361940	2965	2965	2965	2965	0
17	20240913	194800	504361940	2965	2965	2965	2965	0
18	20240913	194700	504361940	2965	2965	2965	2965	0
19	20240913	194600	504361940	2965	2965	2965	2965	0
20	20240913	194500	504361940	2965	2965	2965	2965	0
21	20240913	194400	504361940	2965	2965	2965	2965	0
22	20240913	194300	504361940	2965	2965	2965	2965	0
23	20240913	194200	504361940	2965	2965	2965	2965	0
24	20240913	194100	504361940	2965	2965	2965	2965	0
25	20240913	194000	504361940	2965	2965	2965	2965	0
26	20240913	193900	504361940	2965	2965	2965	2965	0
27	20240913	193800	504361940	2965	2965	2965	2965	0
28	20240913	193700	504361940	2965	2965	2965	2965	0
29	20240913	193600	504361940	2965	2965	2965	2965	0
30	20240913	193500	504361940	2965	2965	2965	2965	0
31	20240913	193400	504361940	2965	2965	2965	2965	0
32	20240913	193300	504361940	2965	2965	2965	2965	7354
33	20240913	193200	504361940	2965	2965	2965	2965	0
34	20240913	193100	504361940	2965	2965	2965	2965	0
35	20240913	193000	504361940	2965	2965	2965	2965	0
36	20240913	192900	504361940	2965	2965	2965	2965	0
37	20240913	192800	504361940	2965	2965	2965	2965	0
38	20240913	192700	504361940	2965	2965	2965	2965	0
39	20240913	192600	504361940	2965	2965	2965	2965	0
40	20240913	192500	504361940	2965	2965	2965	2965	0
41	20240913	192400	504361940	2965	2965	2965	2965	0
42	20240913	192300	504361940	2965	2965	2965	2965	0
43	20240913	192200	504361940	2965	2965	2965	2965	0
44	20240913	192100	504361940	2965	2965	2965	2965	0
45	20240913	192000	504361940	2965	2965	2965	2965	0
46	20240913	191900	504361940	2965	2965	2965	2965	0
47	20240913	191800	504361940	2965	2965	2965	2965	0
48	20240913	191700	504361940	2965	2965	2965	2965	0
49	20240913	191600	504361940	2965	2965	2965	2965	0
50	20240913	191500	504361940	2965	2965	2965	2965	0
51	20240913	191400	504361940	2965	2965	2965	2965	0
52	20240913	191300	504361940	2965	2965	2965	2965	0
53	20240913	191200	504361940	2965	2965	2965	2965	0
54	20240913	191100	504361940	2965	2965	2965	2965	0
55	20240913	191000	504361940	2965	2965	2965	2965	0
56	20240913	190900	504361940	2965	2965	2965	2965	0
57	20240913	190800	504361940	2965	2965	2965	2965	0
58	20240913	190700	504361940	2965	2965	2965	2965	0
59	20240913	190600	504361940	2965	2965	2965	2965	0
60	20240913	190500	504361940	2965	2965	2965	2965	0
61	20240913	190400	504361940	2965	2965	2965	2965	0
62	20240913	190300	504361940	2965	2965	2965	2965	7354
63	20240913	190200	504361940	2965	2965	2965	2965	0
64	20240913	190100	504361940	2965	2965	2965	2965	0
65	20240913	190000	504361940	2965	2965	2965	2965	0
66	20240913	185900	504361940	2965	2965	2965	2965	0
67	20240913	185800	504361940	2965	2965	2965	2965	0
68	20240913	185700	504361940	2965	2965	2965	2965	0
69	20240913	185600	504361940	2965	2965	2965	2965	0
70	20240913	185500	504361940	2965	2965	2965	2965	0
71	20240913	185400	504361940	2965	2965	2965	2965	0
72	20240913	185300	504361940	2965	2965	2965	2965	0
73	20240913	185200	504361940	2965	2965	2965	2965	0
74	20240913	185100	504361940	2965	2965	2965	2965	0
75	20240913	185000	504361940	2965	2965	2965	2965	0
76	20240913	184900	504361940	2965	2965	2965	2965	0
77	20240913	184800	504361940	2965	2965	2965	2965	0
78	20240913	184700	504361940	2965	2965	2965	2965	0
79	20240913	184600	504361940	2965	2965	2965	2965	0
80	20240913	184500	504361940	2965	2965	2965	2965	0
81	20240913	184400	504361940	2965	2965	2965	2965	0
82	20240913	184300	504361940	2965	2965	2965	2965	0
83	20240913	184200	504361940	2965	2965	2965	2965	0
84	20240913	184100	504361940	2965	2965	2965	2965	0
85	20240913	184000	504361940	2965	2965	2965	2965	0
86	20240913	183900	504361940	2965	2965	2965	2965	0
87	20240913	183800	504361940	2965	2965	2965	2965	0
88	20240913	183700	504361940	2965	2965	2965	2965	0
89	20240913	183600	504361940	2965	2965	2965	2965	0
90	20240913	183500	504361940	2965	2965	2965	2965	0
91	20240913	183400	504361940	2965	2965	2965	2965	0
92	20240913	183300	504361940	2965	2965	2965	2965	7354
93	20240913	183200	504361940	2965	2965	2965	2965	0
94	20240913	183100	504361940	2965	2965	2965	2965	0
95	20240913	183000	504361940	2965	2965	2965	2965	0
96	20240913	182900	504361940	2965	2965	2965	2965	0
97	20240913	182800	504361940	2965	2965	2965	2965	0
98	20240913	182700	504361940	2965	2965	2965	2965	0
99	20240913	182600	504361940	2965	2965	2965	2965	0
100	20240913	182500	504361940	2965	2965	2965	2965	0
101	20240913	182400	504361940	2965	2965	2965	2965	0
102	20240913	182300	504361940	2965	2965	2965	2965	0
103	20240913	182200	504361940	2965	2965	2965	2965	0
104	20240913	182100	504361940	2965	2965	2965	2965	0
105	20240913	182000	504361940	2965	2965	2965	2965	0
106	20240913	181900	504361940	2965	2965	2965	2965	0
107	20240913	181800	504361940	2965	2965	2965	2965	0
108	20240913	181700	504361940	2965	2965	2965	2965	0
109	20240913	181600	504361940	2965	2965	2965	2965	0
110	20240913	181500	504361940	2965	2965	2965	2965	0
111	20240913	181400	504361940	2965	2965	2965	2965	0
112	20240913	181300	504361940	2965	2965	2965	2965	0
113	20240913	181200	504361940	2965	2965	2965	2965	0
114	20240913	181100	504361940	2965	2965	2965	2965	0
115	20240913	181000	504361940	2965	2965	2965	2965	0
116	20240913	180900	504361940	2965	2965	2965	2965	0
117	20240913	180800	504361940	2965	2965	2965	2965	0
118	20240913	180700	504361940	2965	2965	2965	2965	0
119	20240913	180600	504361940	2965	2965	2965	2965	0
120	20240913	180500	504361940	2965	2965	2965	2965	0
121	20240913	180400	504361940	2965	2965	2965	2965	0
122	20240913	180300	504361940	2965	2965	2965	2965	7354
123	20240913	180200	504361940	2965	2965	2965	2965	0
124	20240913	180100	504361940	2965	2965	2965	2965	0
125	20240913	180000	504361940	2965	2965	2965	2965	0
126	20240913	175900	504361940	2965	2965	2965	2965	0
127	20240913	175800	504361940	2965	2965	2965	2965	0
128	20240913	175700	504361940	2965	2965	2965	2965	0
129	20240913	175600	504361940	2965	2965	2965	2965	0
130	20240913	175500	504361940	2965	2965	2965	2965	0
131	20240913	175400	504361940	2965	2965	2965	2965	0
132	20240913	175300	504361940	2965	2965	2965	2965	0
133	20240913	175200	504361940	2965	2965	2965	2965	0
134	20240913	175100	504361940	2965	2965	2965	2965	0
135	20240913	175000	504361940	2965	2965	2965	2965	0
136	20240913	174900	504361940	2965	2965	2965	2965	0
137	20240913	174800	504361940	2965	2965	2965	2965	0
138	20240913	174700	504361940	2965	2965	2965	2965	0
139	20240913	174600	504361940	2965	2965	2965	2965	0
140	20240913	174500	504361940	2965	2965	2965	2965	0
141	20240913	174400	504361940	2965	2965	2965	2965	0
142	20240913	174300	504361940	2965	2965	2965	2965	0
143	20240913	174200	504361940	2965	2965	2965	2965	0
144	20240913	174100	504361940	2965	2965	2965	2965	0
145	20240913	174000	504361940	2965	2965	2965	2965	0
146	20240913	173900	504361940	2965	2965	2965	2965	0
147	20240913	173800	504361940	2965	2965	2965	2965	0
148	20240913	173700	504361940	2965	2965	2965	2965	0
149	20240913	173600	504361940	2965	2965	2965	2965	0
150	20240913	173500	504361940	2965	2965	2965	2965	0
151	20240913	173400	504361940	2965	2965	2965	2965	0
152	20240913	173300	504361940	2965	2965	2965	2965	7354
153	20240913	173200	504361940	2965	2965	2965	2965	0
154	20240913	173100	504361940	2965	2965	2965	2965	0
155	20240913	173000	504361940	2965	2965	2965	2965	0
156	20240913	172900	504361940	2965	2965	2965	2965	0
157	20240913	172800	504361940	2965	2965	2965	2965	0
158	20240913	172700	504361940	2965	2965	2965	2965	0
159	20240913	172600	504361940	2965	2965	2965	2965	0
160	20240913	172500	504361940	2965	2965	2965	2965	0
161	20240913	172400	504361940	2965	2965	2965	2965	0
162	20240913	172300	504361940	2965	2965	2965	2965	0
163	20240913	172200	504361940	2965	2965	2965	2965	0
164	20240913	172100	504361940	2965	2965	2965	2965	0
165	20240913	172000	504361940	2965	2965	2965	2965	0
166	20240913	171900	504361940	2965	2965	2965	2965	0
167	20240913	171800	504361940	2965	2965	2965	2965	0
168	20240913	171700	504361940	2965	2965	2965	2965	0
169	20240913	171600	504361940	2965	2965	2965	2965	0
170	20240913	171500	504361940	2965	2965	2965	2965	0
171	20240913	171400	504361940	2965	2965	2965	2965	0
172	20240913	171300	504361940	2965	2965	2965	2965	0
173	20240913	171200	504361940	2965	2965	2965	2965	0
174	20240913	171100	504361940	2965	2965	2965	2965	0
175	20240913	171000	504361940	2965	2965	2965	2965	0
176	20240913	170900	504361940	2965	2965	2965	2965	0
177	20240913	170800	504361940	2965	2965	2965	2965	0
178	20240913	170700	504361940	2965	2965	2965	2965	0
179	20240913	170600	504361940	2965	2965	2965	2965	0
180	20240913	170500	504361940	2965	2965	2965	2965	0
181	20240913	170400	504361940	2965	2965	2965	2965	0
182	20240913	170300	504361940	2965	2965	2965	2965	7354
183	20240913	170200	504361940	2965	2965	2965	2965	0
184	20240913	170100	504361940	2965	2965	2965	2965	0
185	20240913	170000	504361940	2965	2965	2965	2965	0
186	20240913	165900	504361940	2965	2965	2965	2965	0
187	20240913	165800	504361940	2965	2965	2965	2965	0
188	20240913	165700	504361940	2965	2965	2965	2965	0
189	20240913	165600	504361940	2965	2965	2965	2965	0
190	20240913	165500	504361940	2965	2965	2965	2965	0
191	20240913	165400	504361940	2965	2965	2965	2965	0
192	20240913	165300	504361940	2965	2965	2965	2965	0
193	20240913	165200	504361940	2965	2965	2965	2965	0
194	20240913	165100	504361940	2965	2965	2965	2965	0
195	20240913	165000	504361940	2965	2965	2965	2965	0
196	20240913	164900	504361940	2965	2965	2965	2965	0
197	20240913	164800	504361940	2965	2965	2965	2965	0
198	20240913	164700	504361940	2965	2965	2965	2965	0
199	20240913	164600	504361940	2965	2965	2965	2965	0
200	20240913	164500	504361940	2965	2965	2965	2965	0
201	20240913	164400	504361940	2965	2965	2965	2965	0
202	20240913	164300	504361940	2965	2965	2965	2965	0
203	20240913	164200	504361940	2965	2965	2965	2965	0
204	20240913	164100	504361940	2965	2965	2965	2965	0
205	20240913	164000	504361940	2965	2965	2965	2965	0
206	20240913	163900	504361940	2965	2965	2965	2965	0
207	20240913	163800	504361940	2965	2965	2965	2965	0
208	20240913	163700	504361940	2965	2965	2965	2965	0
209	20240913	163600	504361940	2965	2965	2965	2965	0
210	20240913	163500	504361940	2965	2965	2965	2965	0
211	20240913	163400	504361940	2965	2965	2965	2965	0
212	20240913	163300	504361940	2965	2965	2965	2965	7354
213	20240913	163200	504361940	2965	2965	2965	2965	0
214	20240913	163100	504361940	2965	2965	2965	2965	0
215	20240913	163000	504361940	2965	2965	2965	2965	0
216	20240913	162900	504361940	2965	2965	2965	2965	0
217	20240913	162800	504361940	2965	2965	2965	2965	0
218	20240913	162700	504361940	2965	2965	2965	2965	0
219	20240913	162600	504361940	2965	2965	2965	2965	0
220	20240913	162500	504361940	2965	2965	2965	2965	0
221	20240913	162400	504361940	2965	2965	2965	2965	0
222	20240913	162300	504361940	2965	2965	2965	2965	0
223	20240913	162200	504361940	2965	2965	2965	2965	0
224	20240913	162100	504361940	2965	2965	2965	2965	0
225	20240913	162000	504361940	2965	2965	2965	2965	0
226	20240913	161900	504361940	2965	2965	2965	2965	0
227	20240913	161800	504361940	2965	2965	2965	2965	0
228	20240913	161700	504361940	2965	2965	2965	2965	0
229	20240913	161600	504361940	2965	2965	2965	2965	0
230	20240913	161500	504361940	2965	2965	2965	2965	0
231	20240913	161400	504361940	2965	2965	2965	2965	0
232	20240913	161300	504361940	2965	2965	2965	2965	0
233	20240913	161200	504361940	2965	2965	2965	2965	0
234	20240913	161100	504361940	2965	2965	2965	2965	0
235	20240913	161000	504361940	2965	2965	2965	2965	0
236	20240913	160900	504361940	2965	2965	2965	2965	0
237	20240913	160800	504361940	2965	2965	2965	2965	0
238	20240913	160700	504361940	2965	2965	2965	2965	0
239	20240913	160600	504361940	2965	2965	2965	2965	0
240	20240913	160500	504361940	2965	2965	2965	2965	0
241	20240913	160400	504361940	2965	2965	2965	2965	0
242	20240913	160300	504361940	2965	2965	2965	2965	7354
243	20240913	160200	504361940	2965	2965	2965	2965	0
244	20240913	160100	504361940	2965	2965	2965	2965	0
245	20240913	160000	504361940	2965	2965	2965	2965	0
246	20240913	155900	504361940	2965	2965	2965	2965	0
247	20240913	155800	504361940	2965	2965	2965	2965	0
248	20240913	155700	504361940	2965	2965	2965	2965	0
249	20240913	155600	504361940	2965	2965	2965	2965	0
250	20240913	155500	504361940	2965	2965	2965	2965	0
251	20240913	155400	504361940	2965	2965	2965	2965	0
252	20240913	155300	504361940	2965	2965	2965	2965	0
253	20240913	155200	504361940	2965	2965	2965	2965	0
254	20240913	155100	504361940	2965	2965	2965	2965	0
255	20240913	155000	504361940	2965	2965	2965	2965	0
256	20240913	154900	504361940	2965	2965	2965	2965	0
257	20240913	154800	504361940	2965	2965	2965	2965	0
258	20240913	154700	504361940	2965	2965	2965	2965	0
259	20240913	154600	504361940	2965	2965	2965	2965	0
260	20240913	154500	504361940	2965	2965	2965	2965	0
261	20240913	154400	504361940	2965	2965	2965	2965	0
262	20240913	154300	504361940	2965	2965	2965	2965	0
263	20240913	154200	504361940	2965	2965	2965	2965	0
264	20240913	154100	504361940	2965	2965	2965	2965	0
265	20240913	154000	504361940	2965	2965	2965	2965	0
266	20240913	153900	504361940	2965	2965	2965	2965	0
267	20240913	153800	504361940	2965	2965	2965	2965	0
268	20240913	153700	504361940	2965	2965	2965	2965	0
269	20240913	153600	504361940	2965	2965	2965	2965	0
270	20240913	153500	504361940	2965	2965	2965	2965	0
271	20240913	153400	504361940	2965	2965	2965	2965	0
272	20240913	153300	504361940	2965	2965	2965	2965	7354
273	20240913	153200	504361940	2965	2965	2965	2965	0
274	20240913	153100	504361940	2965	2965	2965	2965	0
275	20240913	153000	504361940	2965	2965	2965	2965	7354
276	20240913	152900	482557330	2970	2970	2970	2970	0
277	20240913	152800	482557330	2970	2970	2970	2970	0
278	20240913	152700	482557330	2970	2970	2970	2970	0
279	20240913	152600	482557330	2970	2970	2970	2970	0
280	20240913	152500	482557330	2970	2970	2970	2970	0
281	20240913	152400	482557330	2970	2970	2970	2970	0
282	20240913	152300	482557330	2970	2970	2970	2970	0
283	20240913	152200	482557330	2970	2970	2970	2970	0
284	20240913	152100	482557330	2970	2970	2970	2970	0
285	20240913	152000	482557330	2970	2970	2970	2970	0
286	20240913	151900	482557330	2970	2970	2970	2970	12
287	20240913	151800	482521690	2965	2965	2970	2965	701
288	20240913	151700	480442225	2965	2970	2970	2965	83
289	20240913	151600	480196030	2970	2970	2970	2965	774
290	20240913	151500	477898455	2970	2980	2980	2970	3
291	20240913	151400	477889535	2985	2985	2985	2985	4
292	20240913	151300	477877595	2985	2985	2985	2985	1
293	20240913	151200	477874610	2985	2985	2985	2985	0
294	20240913	151100	477874610	2985	2985	2985	2985	1
295	20240913	151000	477871625	2975	2975	2975	2975	0
296	20240913	150900	477871625	2975	2970	2975	2970	251
297	20240913	150800	477125155	2975	2975	2975	2975	0
298	20240913	150700	477125155	2975	2975	2975	2975	30
299	20240913	150600	477035905	2975	2975	2975	2975	0
300	20240913	150500	477035905	2975	2985	2985	2975	596
301	20240913	150400	475256855	2970	2980	2980	2965	2220
302	20240913	150300	468665090	2985	2985	2985	2980	3056
303	20240913	150200	459549260	2980	2975	2980	2970	2283
304	20240913	150100	452763255	2980	2980	2980	2980	12
305	20240913	150000	452727495	2985	2985	2985	2985	339
306	20240913	145900	451715580	2985	2980	2985	2980	7365
307	20240913	145800	429742580	2975	2980	2980	2975	724
308	20240913	145700	427587640	2980	2975	2980	2975	2051
309	20240913	145600	421480915	2975	2975	2975	2975	1191
310	20240913	145500	417937690	2975	2975	2975	2975	50
311	20240913	145400	417788940	2975	2975	2975	2975	2
312	20240913	145300	417782990	2975	2975	2975	2975	6
313	20240913	145200	417765140	2975	2975	2975	2975	0
314	20240913	145100	417765140	2975	2975	2975	2975	0
315	20240913	145000	417765140	2975	2985	2990	2970	684
316	20240913	144900	415723060	2985	2985	2985	2985	1
317	20240913	144800	415720075	2980	2980	2980	2980	0
318	20240913	144700	415720075	2980	2980	2980	2980	1267
319	20240913	144600	411944415	2970	2970	2970	2970	10
320	20240913	144500	411914715	2970	2975	2980	2970	1341
321	20240913	144400	407925845	2975	2975	2975	2975	1
322	20240913	144300	407922870	2970	2975	2975	2970	114
323	20240913	144200	407583940	2975	2970	2975	2970	21
324	20240913	144100	407521565	2975	2970	2975	2970	350
325	20240913	144000	406480465	2975	2975	2975	2975	0
326	20240913	143900	406480465	2975	2975	2975	2975	370
327	20240913	143800	405379715	2975	2975	2975	2975	60
328	20240913	143700	405201215	2975	2975	2975	2975	202
329	20240913	143600	404600265	2970	2970	2970	2970	3649
330	20240913	143500	393762735	2970	2970	2970	2970	0
331	20240913	143400	393762735	2970	2970	2970	2970	0
332	20240913	143300	393762735	2970	2970	2970	2970	260
333	20240913	143200	392990535	2965	2965	2965	2965	17
334	20240913	143100	392940130	2970	2970	2970	2970	3
335	20240913	143000	392931220	2960	2960	2960	2960	1290
336	20240913	142900	389112820	2960	2960	2960	2960	5
337	20240913	142800	389098020	2970	2970	2970	2970	0
338	20240913	142700	389098020	2970	2965	2970	2960	1212
339	20240913	142600	385510150	2965	2965	2965	2965	0
340	20240913	142500	385510150	2965	2965	2965	2965	9187
341	20240913	142400	358270695	2970	2970	2970	2970	0
342	20240913	142300	358270695	2970	2970	2970	2970	0
343	20240913	142200	358270695	2970	2970	2970	2970	10
344	20240913	142100	358240995	2970	2970	2970	2970	21
345	20240913	142000	358178625	2970	2970	2970	2970	10
346	20240913	141900	358148925	2970	2970	2970	2970	0
347	20240913	141800	358148925	2970	2970	2970	2970	2097
348	20240913	141700	351920835	2975	2975	2975	2975	0
349	20240913	141600	351920835	2975	2975	2975	2975	300
350	20240913	141500	351028335	2975	2975	2975	2975	100
351	20240913	141400	350730835	2975	2975	2975	2975	19
352	20240913	141300	350674310	2970	2970	2970	2970	10
353	20240913	141200	350644610	2970	2970	2970	2970	0
354	20240913	141100	350644610	2970	2970	2970	2970	0
355	20240913	141000	350644610	2970	2970	2970	2970	895
356	20240913	140900	347986460	2965	2965	2965	2965	0
357	20240913	140800	347986460	2965	2965	2965	2965	854
358	20240913	140700	345454350	2965	2965	2965	2965	0
359	20240913	140600	345454350	2965	2965	2965	2965	0
360	20240913	140500	345454350	2965	2965	2965	2965	2
361	20240913	140400	345448420	2965	2965	2965	2965	500
362	20240913	140300	343965920	2960	2960	2960	2960	183
363	20240913	140200	343424240	2955	2955	2955	2955	0
364	20240913	140100	343424240	2955	2955	2955	2955	0
365	20240913	140000	343424240	2955	2955	2955	2955	348
366	20240913	135900	342395900	2960	2960	2960	2960	77
367	20240913	135800	342167980	2955	2955	2955	2955	0
368	20240913	135700	342167980	2955	2955	2955	2955	100
369	20240913	135600	341872480	2960	2960	2960	2960	10
370	20240913	135500	341842880	2960	2960	2960	2960	0
371	20240913	135400	341842880	2960	2960	2960	2960	8
372	20240913	135300	341819200	2960	2960	2960	2960	0
373	20240913	135200	341819200	2960	2960	2960	2960	0
374	20240913	135100	341819200	2960	2960	2960	2960	2
375	20240913	135000	341813280	2960	2960	2960	2960	25
376	20240913	134900	341739280	2950	2950	2950	2950	0
377	20240913	134800	341739280	2950	2950	2950	2950	0
378	20240913	134700	341739280	2950	2950	2950	2950	0
379	20240913	134600	341739280	2950	2950	2950	2950	0
380	20240913	134500	341739280	2950	2950	2950	2950	0
381	20240913	134400	341739280	2950	2955	2955	2950	55
382	20240913	134300	341577020	2955	2955	2955	2955	0
383	20240913	134200	341577020	2955	2955	2955	2955	0
384	20240913	134100	341577020	2955	2955	2955	2955	1
385	20240913	134000	341574065	2955	2955	2955	2955	45
386	20240913	133900	341441090	2955	2955	2955	2955	760
387	20240913	133800	339195290	2955	2955	2955	2955	1
388	20240913	133700	339192335	2955	2955	2955	2955	100
389	20240913	133600	338896835	2950	2950	2950	2950	0
390	20240913	133500	338896835	2950	2950	2950	2950	555
391	20240913	133400	337259585	2950	2950	2950	2950	0
392	20240913	133300	337259585	2950	2950	2950	2950	0
393	20240913	133200	337259585	2950	2950	2950	2950	12
394	20240913	133100	337224185	2950	2945	2950	2945	228
395	20240913	133000	336552635	2950	2950	2950	2950	185
396	20240913	132900	336006885	2950	2950	2950	2950	0
397	20240913	132800	336006885	2950	2950	2950	2950	108
398	20240913	132700	335688285	2950	2950	2950	2950	0
399	20240913	132600	335688285	2950	2950	2950	2950	178
400	20240913	132500	335163185	2950	2950	2950	2950	29
401	20240913	132400	335077635	2950	2950	2950	2945	424
402	20240913	132300	333826885	2950	2950	2950	2950	374
403	20240913	132200	332723585	2950	2950	2950	2950	650
404	20240913	132100	330806085	2955	2955	2955	2955	150
405	20240913	132000	330362835	2960	2960	2960	2960	0
406	20240913	131900	330362835	2960	2960	2960	2960	1
407	20240913	131800	330359875	2960	2960	2960	2960	16
408	20240913	131700	330312515	2960	2955	2960	2955	300
409	20240913	131600	329425010	2950	2950	2950	2950	609
410	20240913	131500	327628460	2950	2950	2950	2950	0
411	20240913	131400	327628460	2950	2950	2950	2950	0
412	20240913	131300	327628460	2950	2950	2950	2950	609
413	20240913	131200	325831910	2950	2950	2950	2950	7
414	20240913	131100	325811260	2950	2950	2950	2950	423
415	20240913	131000	324563410	2950	2950	2950	2950	20
416	20240913	130900	324504410	2950	2950	2950	2950	821
417	20240913	130800	322082460	2955	2960	2960	2955	120
418	20240913	130700	321727605	2960	2960	2960	2960	0
419	20240913	130600	321727605	2960	2960	2960	2960	0
420	20240913	130500	321727605	2960	2960	2960	2960	0
421	20240913	130400	321727605	2960	2960	2960	2960	3
422	20240913	130300	321718725	2960	2960	2960	2960	1
423	20240913	130200	321715765	2950	2955	2955	2950	1070
424	20240913	130100	318559215	2950	2955	2955	2950	850
425	20240913	130000	316051115	2960	2960	2960	2960	0
426	20240913	125900	316051115	2960	2960	2960	2960	5
427	20240913	125800	316036315	2960	2960	2960	2960	0
428	20240913	125700	316036315	2960	2960	2960	2960	0
429	20240913	125600	316036315	2960	2955	2960	2955	1159
430	20240913	125500	312611370	2955	2955	2955	2955	0
431	20240913	125400	312611370	2955	2955	2955	2955	0
432	20240913	125300	312611370	2955	2955	2955	2955	0
433	20240913	125200	312611370	2955	2955	2955	2955	0
434	20240913	125100	312611370	2955	2960	2960	2955	600
435	20240913	125000	310837870	2960	2960	2960	2960	0
436	20240913	124900	310837870	2960	2960	2960	2960	21
437	20240913	124800	310775710	2960	2960	2960	2960	100
438	20240913	124700	310479710	2960	2955	2960	2955	514
439	20240913	124600	308958340	2960	2960	2960	2960	160
440	20240913	124500	308484740	2960	2960	2960	2960	101
441	20240913	124400	308185780	2960	2960	2960	2960	0
442	20240913	124300	308185780	2960	2960	2960	2960	0
443	20240913	124200	308185780	2960	2960	2960	2960	71
444	20240913	124100	307975620	2960	2960	2960	2960	90
445	20240913	124000	307709220	2955	2955	2955	2955	0
446	20240913	123900	307709220	2955	2955	2955	2955	1
447	20240913	123800	307706265	2950	2950	2950	2950	0
448	20240913	123700	307706265	2950	2950	2950	2950	1
449	20240913	123600	307703315	2950	2950	2950	2950	0
450	20240913	123500	307703315	2950	2950	2950	2950	28
451	20240913	123400	307620715	2955	2955	2955	2955	40
452	20240913	123300	307502515	2955	2955	2955	2955	0
453	20240913	123200	307502515	2955	2955	2960	2955	20
454	20240913	123100	307443390	2955	2955	2955	2955	0
455	20240913	123000	307443390	2955	2955	2955	2955	5
456	20240913	122900	307428615	2965	2965	2965	2965	1
457	20240913	122800	307425650	2950	2960	2960	2950	261
458	20240913	122700	306653370	2955	2955	2955	2955	0
459	20240913	122600	306653370	2955	2955	2955	2955	0
460	20240913	122500	306653370	2955	2955	2955	2955	1110
461	20240913	122400	303373320	2955	2955	2955	2955	20
462	20240913	122300	303314220	2955	2955	2955	2955	0
463	20240913	122200	303314220	2955	2955	2955	2955	0
464	20240913	122100	303314220	2955	2955	2955	2955	9
465	20240913	122000	303287625	2955	2955	2955	2955	1
466	20240913	121900	303284670	2955	2955	2955	2955	10
467	20240913	121800	303255120	2960	2960	2960	2960	1
468	20240913	121700	303252160	2950	2950	2950	2950	0
469	20240913	121600	303252160	2950	2950	2950	2950	0
470	20240913	121500	303252160	2950	2950	2950	2950	0
471	20240913	121400	303252160	2950	2950	2950	2950	0
472	20240913	121300	303252160	2950	2950	2950	2950	0
473	20240913	121200	303252160	2950	2950	2950	2950	0
474	20240913	121100	303252160	2950	2950	2950	2950	0
475	20240913	121000	303252160	2950	2950	2950	2950	0
476	20240913	120900	303252160	2950	2950	2950	2950	0
477	20240913	120800	303252160	2950	2950	2950	2950	0
478	20240913	120700	303252160	2950	2950	2950	2950	95
479	20240913	120600	302971910	2950	2950	2950	2950	0
480	20240913	120500	302971910	2950	2950	2950	2950	10
481	20240913	120400	302942410	2950	2950	2950	2950	0
482	20240913	120300	302942410	2950	2950	2950	2950	0
483	20240913	120200	302942410	2950	2950	2950	2950	39
484	20240913	120100	302827360	2950	2950	2950	2950	26
485	20240913	120000	302750660	2955	2955	2955	2955	0
486	20240913	115900	302750660	2955	2955	2955	2955	0
487	20240913	115800	302750660	2955	2955	2955	2955	0
488	20240913	115700	302750660	2955	2955	2955	2955	0
489	20240913	115600	302750660	2955	2955	2955	2955	0
490	20240913	115500	302750660	2955	2955	2955	2955	1
491	20240913	115400	302747705	2945	2945	2945	2945	120
492	20240913	115300	302394305	2945	2945	2945	2945	2155
493	20240913	115200	296047830	2950	2950	2950	2950	5439
494	20240913	115100	280002780	2965	2965	2965	2965	120
495	20240913	115000	279646980	2965	2965	2965	2965	5
496	20240913	114900	279632155	2965	2960	2965	2960	3
497	20240913	114800	279623265	2960	2960	2960	2960	532
498	20240913	114700	278048545	2960	2960	2960	2960	0
499	20240913	114600	278048545	2960	2960	2960	2960	0
500	20240913	114500	278048545	2960	2960	2960	2960	10
501	20240913	114400	278018945	2960	2960	2960	2960	350
502	20240913	114300	276982945	2955	2955	2955	2955	0
503	20240913	114200	276982945	2955	2955	2955	2955	524
504	20240913	114100	275434525	2965	2955	2965	2955	630
505	20240913	114000	273572775	2955	2955	2955	2955	83
506	20240913	113900	273327510	2955	2955	2955	2955	886
507	20240913	113800	270709380	2955	2955	2955	2955	124
508	20240913	113700	270342960	2950	2950	2950	2950	0
509	20240913	113600	270342960	2950	2950	2950	2950	206
510	20240913	113500	269735260	2955	2955	2955	2955	200
511	20240913	113400	269144260	2955	2955	2955	2955	0
512	20240913	113300	269144260	2955	2955	2955	2955	52
513	20240913	113200	268990600	2955	2955	2955	2955	30
514	20240913	113100	268901950	2955	2955	2955	2955	153
515	20240913	113000	268449835	2950	2950	2950	2950	184
516	20240913	112900	267907035	2955	2955	2955	2955	87
517	20240913	112800	267649950	2955	2955	2955	2955	873
518	20240913	112700	265070235	2955	2960	2960	2955	1028
519	20240913	112600	262032350	2960	2965	2965	2955	4636
520	20240913	112500	248313775	2965	2965	2965	2965	20
521	20240913	112400	248254475	2965	2965	2965	2965	0
522	20240913	112300	248254475	2965	2965	2965	2965	1
523	20240913	112200	248251510	2960	2965	2965	2960	342
524	20240913	112100	247237980	2965	2965	2965	2965	101
525	20240913	112000	246938515	2965	2965	2965	2965	0
526	20240913	111900	246938515	2965	2970	2970	2965	154
527	20240913	111800	246481355	2965	2965	2965	2965	0
528	20240913	111700	246481355	2965	2975	2975	2965	1256
529	20240913	111600	242755985	2975	2975	2975	2975	0
530	20240913	111500	242755985	2975	2975	2975	2975	10
531	20240913	111400	242726235	2975	2975	2975	2975	3
532	20240913	111300	242717310	2965	2965	2965	2965	0
533	20240913	111200	242717310	2965	2965	2965	2965	846
534	20240913	111100	240208920	2970	2970	2970	2970	0
535	20240913	111000	240208920	2970	2970	2970	2970	0
536	20240913	110900	240208920	2970	2970	2970	2970	0
537	20240913	110800	240208920	2970	2970	2970	2970	0
538	20240913	110700	240208920	2970	2970	2970	2970	0
539	20240913	110600	240208920	2970	2970	2970	2970	0
540	20240913	110500	240208920	2970	2970	2970	2970	0
541	20240913	110400	240208920	2970	2965	2970	2965	235
542	20240913	110300	239512130	2970	2970	2970	2970	0
543	20240913	110200	239512130	2970	2970	2970	2970	0
544	20240913	110100	239512130	2970	2970	2970	2970	0
545	20240913	110000	239512130	2970	2970	2970	2970	5
546	20240913	105900	239497280	2970	2970	2970	2970	103
547	20240913	105800	239191370	2965	2965	2965	2965	20
548	20240913	105700	239132070	2965	2965	2965	2965	586
549	20240913	105600	237394580	2970	2970	2970	2970	0
550	20240913	105500	237394580	2970	2970	2970	2970	10
551	20240913	105400	237364880	2970	2970	2970	2970	0
552	20240913	105300	237364880	2970	2970	2970	2970	0
553	20240913	105200	237364880	2970	2970	2970	2970	1010
554	20240913	105100	234365180	2975	2975	2975	2975	32
555	20240913	105000	234269980	2975	2975	2975	2975	509
556	20240913	104900	232755705	2980	2980	2980	2980	0
557	20240913	104800	232755705	2980	2980	2980	2980	15
558	20240913	104700	232711005	2970	2970	2970	2970	33
559	20240913	104600	232612995	2970	2970	2970	2970	226
560	20240913	104500	231941775	2980	2980	2980	2980	4
561	20240913	104400	231929855	2970	2970	2970	2970	0
562	20240913	104300	231929855	2970	2970	2970	2970	10
563	20240913	104200	231900155	2970	2970	2970	2970	0
564	20240913	104100	231900155	2970	2970	2970	2970	0
565	20240913	104000	231900155	2970	2970	2970	2970	44
566	20240913	103900	231769475	2970	2970	2970	2970	43
567	20240913	103800	231641765	2970	2970	2970	2970	0
568	20240913	103700	231641765	2970	2970	2970	2970	186
569	20240913	103600	231089345	2970	2970	2970	2970	1
570	20240913	103500	231086375	2970	2970	2970	2970	500
571	20240913	103400	229601375	2970	2970	2970	2970	0
572	20240913	103300	229601375	2970	2970	2970	2970	85
573	20240913	103200	229348925	2965	2965	2965	2965	44
574	20240913	103100	229218465	2965	2965	2965	2965	0
575	20240913	103000	229218465	2965	2965	2965	2965	83
576	20240913	102900	228972370	2965	2965	2965	2965	0
577	20240913	102800	228972370	2965	2970	2970	2965	583
578	20240913	102700	227243610	2970	2970	2970	2970	33
579	20240913	102600	227145600	2965	2965	2965	2965	0
580	20240913	102500	227145600	2965	2965	2965	2965	0
581	20240913	102400	227145600	2965	2965	2965	2965	0
582	20240913	102300	227145600	2965	2965	2965	2965	31
583	20240913	102200	227053685	2965	2965	2965	2965	542
584	20240913	102100	225446655	2965	2965	2965	2965	0
585	20240913	102000	225446655	2965	2965	2965	2965	0
586	20240913	101900	225446655	2965	2970	2970	2965	473
587	20240913	101800	224042085	2980	2980	2980	2980	2
588	20240913	101700	224036125	2980	2980	2980	2980	5
589	20240913	101600	224021225	2970	2970	2970	2970	456
590	20240913	101500	222666905	2970	2970	2970	2970	69
591	20240913	101400	222461975	2970	2970	2970	2970	64
592	20240913	101300	222271895	2970	2970	2970	2970	0
593	20240913	101200	222271895	2970	2970	2970	2970	3
594	20240913	101100	222262985	2965	2965	2965	2965	76
595	20240913	101000	222037645	2970	2970	2970	2970	10
596	20240913	100900	222007945	2970	2970	2970	2970	0
597	20240913	100800	222007945	2970	2970	2970	2970	10
598	20240913	100700	221978245	2970	2970	2970	2970	0
599	20240913	100600	221978245	2970	2970	2970	2970	1
600	20240913	100500	221975275	2955	2960	2960	2955	8890
601	20240913	100400	195694220	2960	2975	2975	2960	2558
602	20240913	100300	188114660	2975	2975	2975	2975	4
603	20240913	100200	188102760	2975	2970	2975	2970	6
604	20240913	100100	188084925	2975	2975	2975	2970	1516
605	20240913	100000	183575345	2975	2975	2975	2975	0
606	20240913	095900	183575345	2975	2975	2975	2975	32
607	20240913	095800	183480145	2970	2970	2970	2970	0
608	20240913	095700	183480145	2970	2975	2975	2970	173
609	20240913	095600	182966290	2975	2975	2975	2975	0
610	20240913	095500	182966290	2975	2975	2975	2975	1
611	20240913	095400	182963315	2975	2975	2975	2975	91
612	20240913	095300	182692590	2970	2975	2975	2970	600
613	20240913	095200	180908090	2975	2975	2975	2975	0
614	20240913	095100	180908090	2975	2975	2975	2975	1
615	20240913	095000	180905115	2960	2960	2960	2960	0
616	20240913	094900	180905115	2960	2970	2970	2960	9780
617	20240913	094800	151913240	2975	2980	2980	2975	5089
618	20240913	094700	136764580	2985	2985	2985	2985	470
619	20240913	094600	135361630	2985	2985	2985	2985	200
620	20240913	094500	134764630	2985	2980	2985	2980	45
621	20240913	094400	134630525	2985	2985	2985	2985	0
622	20240913	094300	134630525	2985	2985	2985	2985	109
623	20240913	094200	134305160	2985	2985	2985	2985	19
624	20240913	094100	134248445	2985	2990	2990	2985	1095
625	20240913	094000	130979615	2990	2985	2990	2985	936
626	20240913	093900	128185650	2985	2985	2985	2985	339
627	20240913	093800	127173735	2985	2980	2985	2980	1499
628	20240913	093700	122706700	2980	2980	2980	2980	110
629	20240913	093600	122378900	2980	2980	2980	2980	500
630	20240913	093500	120888900	2985	2985	2985	2985	100
631	20240913	093400	120590400	2985	2985	2985	2985	0
632	20240913	093300	120590400	2985	2985	2985	2985	2
633	20240913	093200	120584430	2970	2970	2970	2970	20
634	20240913	093100	120525030	2970	2980	2985	2970	456
635	20240913	093000	119168570	2975	2975	2975	2975	876
636	20240913	092900	116562470	2970	2970	2970	2970	12
637	20240913	092800	116526830	2965	2965	2965	2965	100
638	20240913	092700	116230330	2980	2975	2980	2975	32
639	20240913	092600	116135120	2975	2965	2975	2965	34
640	20240913	092500	116034270	2965	2985	2985	2965	863
641	20240913	092400	113471150	2985	2970	2985	2970	11
642	20240913	092300	113438465	2970	2980	2980	2970	25
643	20240913	092200	113364115	2985	2970	2985	2970	1172
644	20240913	092100	109883215	2970	2965	2970	2960	1229
645	20240913	092000	106234800	2960	2960	2965	2950	6738
646	20240913	091900	86335580	2960	2970	2970	2960	4098
647	20240913	091800	74189200	2975	2985	2985	2975	1439
648	20240913	091700	69903850	2985	2985	2985	2985	1
649	20240913	091600	69900865	2985	2985	2985	2985	100
650	20240913	091500	69602365	2990	2990	2990	2990	10
651	20240913	091400	69572465	2990	2990	2990	2985	35
652	20240913	091300	69467920	2990	2990	2990	2975	9960
653	20240913	091200	39774795	2990	3010	3010	2990	1039
654	20240913	091100	36664085	2995	3000	3000	2995	2036
655	20240913	091000	30563285	3010	3010	3015	3005	3577
656	20240913	090900	19801525	3010	3010	3010	3010	113
657	20240913	090800	19461395	3010	3010	3015	3010	609
658	20240913	090700	17628155	3010	3010	3010	3010	0
659	20240913	090600	17628155	3010	3015	3015	3010	37
660	20240913	090500	17516700	3015	3005	3015	3005	49
661	20240913	090400	17369320	3005	3005	3005	3005	77
662	20240913	090300	17137935	3005	3010	3020	3005	4475
663	20240913	090200	3659650	3005	3025	3025	3005	640
664	20240913	090100	1733000	3030	3030	3030	3030	1
665	20240913	090000	1729970	3025	3025	3025	3020	560