KissMeData/009070/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	185100	9515164785	4975	4975	4975	4975	32348
3	20240911	185000	9515164785	4975	4975	4975	4975	0
4	20240911	184900	9515164785	4975	4975	4975	4975	0
5	20240911	184800	9515164785	4975	4975	4975	4975	0
6	20240911	184700	9515164785	4975	4975	4975	4975	0
7	20240911	184600	9515164785	4975	4975	4975	4975	0
8	20240911	184500	9515164785	4975	4975	4975	4975	0
9	20240911	184400	9515164785	4975	4975	4975	4975	0
10	20240911	184300	9515164785	4975	4975	4975	4975	0
11	20240911	184200	9515164785	4975	4975	4975	4975	0
12	20240911	184100	9515164785	4975	4975	4975	4975	0
13	20240911	184000	9515164785	4975	4975	4975	4975	0
14	20240911	183900	9515164785	4975	4975	4975	4975	0
15	20240911	183800	9515164785	4975	4975	4975	4975	0
16	20240911	183700	9515164785	4975	4975	4975	4975	0
17	20240911	183600	9515164785	4975	4975	4975	4975	0
18	20240911	183500	9515164785	4975	4975	4975	4975	0
19	20240911	183400	9515164785	4975	4975	4975	4975	0
20	20240911	183300	9515164785	4975	4975	4975	4975	0
21	20240911	183200	9515164785	4975	4975	4975	4975	0
22	20240911	183100	9515164785	4975	4975	4975	4975	0
23	20240911	183000	9515164785	4975	4975	4975	4975	0
24	20240911	182900	9515164785	4975	4975	4975	4975	0
25	20240911	182800	9515164785	4975	4975	4975	4975	0
26	20240911	182700	9515164785	4975	4975	4975	4975	0
27	20240911	182600	9515164785	4975	4975	4975	4975	0
28	20240911	182500	9515164785	4975	4975	4975	4975	0
29	20240911	182400	9515164785	4975	4975	4975	4975	0
30	20240911	182300	9515164785	4975	4975	4975	4975	0
31	20240911	182200	9515164785	4975	4975	4975	4975	0
32	20240911	182100	9515164785	4975	4975	4975	4975	32348
33	20240911	182000	9515164785	4975	4975	4975	4975	0
34	20240911	181900	9515164785	4975	4975	4975	4975	0
35	20240911	181800	9515164785	4975	4975	4975	4975	0
36	20240911	181700	9515164785	4975	4975	4975	4975	0
37	20240911	181600	9515164785	4975	4975	4975	4975	0
38	20240911	181500	9515164785	4975	4975	4975	4975	0
39	20240911	181400	9515164785	4975	4975	4975	4975	0
40	20240911	181300	9515164785	4975	4975	4975	4975	0
41	20240911	181200	9515164785	4975	4975	4975	4975	0
42	20240911	181100	9515164785	4975	4975	4975	4975	0
43	20240911	181000	9515164785	4975	4975	4975	4975	0
44	20240911	180900	9515164785	4975	4975	4975	4975	0
45	20240911	180800	9515164785	4975	4975	4975	4975	0
46	20240911	180700	9515164785	4975	4975	4975	4975	0
47	20240911	180600	9515164785	4975	4975	4975	4975	0
48	20240911	180500	9515164785	4975	4975	4975	4975	0
49	20240911	180400	9515164785	4975	4975	4975	4975	0
50	20240911	180300	9515164785	4975	4975	4975	4975	0
51	20240911	180200	9515164785	4975	4975	4975	4975	0
52	20240911	180100	9515164785	4975	4975	4975	4975	0
53	20240911	180000	9515164785	4975	4975	4975	4975	0
54	20240911	175900	9515164785	4975	4975	4975	4975	0
55	20240911	175800	9515164785	4975	4975	4975	4975	0
56	20240911	175700	9515164785	4975	4975	4975	4975	0
57	20240911	175600	9515164785	4975	4975	4975	4975	0
58	20240911	175500	9515164785	4975	4975	4975	4975	0
59	20240911	175400	9515164785	4975	4975	4975	4975	0
60	20240911	175300	9515164785	4975	4975	4975	4975	0
61	20240911	175200	9515164785	4975	4975	4975	4975	0
62	20240911	175100	9515164785	4975	4975	4975	4975	32348
63	20240911	175000	9515164785	4975	4975	4975	4975	0
64	20240911	174900	9515164785	4975	4975	4975	4975	0
65	20240911	174800	9515164785	4975	4975	4975	4975	0
66	20240911	174700	9515164785	4975	4975	4975	4975	0
67	20240911	174600	9515164785	4975	4975	4975	4975	0
68	20240911	174500	9515164785	4975	4975	4975	4975	0
69	20240911	174400	9515164785	4975	4975	4975	4975	0
70	20240911	174300	9515164785	4975	4975	4975	4975	0
71	20240911	174200	9515164785	4975	4975	4975	4975	0
72	20240911	174100	9515164785	4975	4975	4975	4975	0
73	20240911	174000	9515164785	4975	4975	4975	4975	0
74	20240911	173900	9515164785	4975	4975	4975	4975	0
75	20240911	173800	9515164785	4975	4975	4975	4975	0
76	20240911	173700	9515164785	4975	4975	4975	4975	0
77	20240911	173600	9515164785	4975	4975	4975	4975	0
78	20240911	173500	9515164785	4975	4975	4975	4975	0
79	20240911	173400	9515164785	4975	4975	4975	4975	0
80	20240911	173300	9515164785	4975	4975	4975	4975	0
81	20240911	173200	9515164785	4975	4975	4975	4975	0
82	20240911	173100	9515164785	4975	4975	4975	4975	0
83	20240911	173000	9515164785	4975	4975	4975	4975	0
84	20240911	172900	9515164785	4975	4975	4975	4975	0
85	20240911	172800	9515164785	4975	4975	4975	4975	0
86	20240911	172700	9515164785	4975	4975	4975	4975	0
87	20240911	172600	9515164785	4975	4975	4975	4975	0
88	20240911	172500	9515164785	4975	4975	4975	4975	0
89	20240911	172400	9515164785	4975	4975	4975	4975	0
90	20240911	172300	9515164785	4975	4975	4975	4975	0
91	20240911	172200	9515164785	4975	4975	4975	4975	0
92	20240911	172100	9515164785	4975	4975	4975	4975	32348
93	20240911	172000	9515164785	4975	4975	4975	4975	0
94	20240911	171900	9515164785	4975	4975	4975	4975	0
95	20240911	171800	9515164785	4975	4975	4975	4975	0
96	20240911	171700	9515164785	4975	4975	4975	4975	0
97	20240911	171600	9515164785	4975	4975	4975	4975	0
98	20240911	171500	9515164785	4975	4975	4975	4975	0
99	20240911	171400	9515164785	4975	4975	4975	4975	0
100	20240911	171300	9515164785	4975	4975	4975	4975	0
101	20240911	171200	9515164785	4975	4975	4975	4975	0
102	20240911	171100	9515164785	4975	4975	4975	4975	0
103	20240911	171000	9515164785	4975	4975	4975	4975	0
104	20240911	170900	9515164785	4975	4975	4975	4975	0
105	20240911	170800	9515164785	4975	4975	4975	4975	0
106	20240911	170700	9515164785	4975	4975	4975	4975	0
107	20240911	170600	9515164785	4975	4975	4975	4975	0
108	20240911	170500	9515164785	4975	4975	4975	4975	0
109	20240911	170400	9515164785	4975	4975	4975	4975	0
110	20240911	170300	9515164785	4975	4975	4975	4975	0
111	20240911	170200	9515164785	4975	4975	4975	4975	0
112	20240911	170100	9515164785	4975	4975	4975	4975	0
113	20240911	170000	9515164785	4975	4975	4975	4975	0
114	20240911	165900	9515164785	4975	4975	4975	4975	0
115	20240911	165800	9515164785	4975	4975	4975	4975	0
116	20240911	165700	9515164785	4975	4975	4975	4975	0
117	20240911	165600	9515164785	4975	4975	4975	4975	0
118	20240911	165500	9515164785	4975	4975	4975	4975	0
119	20240911	165400	9515164785	4975	4975	4975	4975	0
120	20240911	165300	9515164785	4975	4975	4975	4975	0
121	20240911	165200	9515164785	4975	4975	4975	4975	0
122	20240911	165100	9515164785	4975	4975	4975	4975	32348
123	20240911	165000	9515164785	4975	4975	4975	4975	0
124	20240911	164900	9515164785	4975	4975	4975	4975	0
125	20240911	164800	9515164785	4975	4975	4975	4975	0
126	20240911	164700	9515164785	4975	4975	4975	4975	0
127	20240911	164600	9515164785	4975	4975	4975	4975	0
128	20240911	164500	9515164785	4975	4975	4975	4975	0
129	20240911	164400	9515164785	4975	4975	4975	4975	0
130	20240911	164300	9515164785	4975	4975	4975	4975	0
131	20240911	164200	9515164785	4975	4975	4975	4975	0
132	20240911	164100	9515164785	4975	4975	4975	4975	0
133	20240911	164000	9515164785	4975	4975	4975	4975	0
134	20240911	163900	9515164785	4975	4975	4975	4975	0
135	20240911	163800	9515164785	4975	4975	4975	4975	0
136	20240911	163700	9515164785	4975	4975	4975	4975	0
137	20240911	163600	9515164785	4975	4975	4975	4975	0
138	20240911	163500	9515164785	4975	4975	4975	4975	0
139	20240911	163400	9515164785	4975	4975	4975	4975	0
140	20240911	163300	9515164785	4975	4975	4975	4975	0
141	20240911	163200	9515164785	4975	4975	4975	4975	0
142	20240911	163100	9515164785	4975	4975	4975	4975	0
143	20240911	163000	9515164785	4975	4975	4975	4975	0
144	20240911	162900	9515164785	4975	4975	4975	4975	0
145	20240911	162800	9515164785	4975	4975	4975	4975	0
146	20240911	162700	9515164785	4975	4975	4975	4975	0
147	20240911	162600	9515164785	4975	4975	4975	4975	0
148	20240911	162500	9515164785	4975	4975	4975	4975	0
149	20240911	162400	9515164785	4975	4975	4975	4975	0
150	20240911	162300	9515164785	4975	4975	4975	4975	0
151	20240911	162200	9515164785	4975	4975	4975	4975	0
152	20240911	162100	9515164785	4975	4975	4975	4975	32348
153	20240911	162000	9515164785	4975	4975	4975	4975	0
154	20240911	161900	9515164785	4975	4975	4975	4975	0
155	20240911	161800	9515164785	4975	4975	4975	4975	0
156	20240911	161700	9515164785	4975	4975	4975	4975	0
157	20240911	161600	9515164785	4975	4975	4975	4975	0
158	20240911	161500	9515164785	4975	4975	4975	4975	0
159	20240911	161400	9515164785	4975	4975	4975	4975	0
160	20240911	161300	9515164785	4975	4975	4975	4975	0
161	20240911	161200	9515164785	4975	4975	4975	4975	0
162	20240911	161100	9515164785	4975	4975	4975	4975	0
163	20240911	161000	9515164785	4975	4975	4975	4975	0
164	20240911	160900	9515164785	4975	4975	4975	4975	0
165	20240911	160800	9515164785	4975	4975	4975	4975	0
166	20240911	160700	9515164785	4975	4975	4975	4975	0
167	20240911	160600	9515164785	4975	4975	4975	4975	0
168	20240911	160500	9515164785	4975	4975	4975	4975	0
169	20240911	160400	9515164785	4975	4975	4975	4975	0
170	20240911	160300	9515164785	4975	4975	4975	4975	0
171	20240911	160200	9515164785	4975	4975	4975	4975	0
172	20240911	160100	9515164785	4975	4975	4975	4975	0
173	20240911	160000	9515164785	4975	4975	4975	4975	0
174	20240911	155900	9515164785	4975	4975	4975	4975	0
175	20240911	155800	9515164785	4975	4975	4975	4975	0
176	20240911	155700	9515164785	4975	4975	4975	4975	0
177	20240911	155600	9515164785	4975	4975	4975	4975	0
178	20240911	155500	9515164785	4975	4975	4975	4975	0
179	20240911	155400	9515164785	4975	4975	4975	4975	0
180	20240911	155300	9515164785	4975	4975	4975	4975	0
181	20240911	155200	9515164785	4975	4975	4975	4975	0
182	20240911	155100	9515164785	4975	4975	4975	4975	32348
183	20240911	155000	9515164785	4975	4975	4975	4975	0
184	20240911	154900	9515164785	4975	4975	4975	4975	0
185	20240911	154800	9515164785	4975	4975	4975	4975	0
186	20240911	154700	9515164785	4975	4975	4975	4975	0
187	20240911	154600	9515164785	4975	4975	4975	4975	0
188	20240911	154500	9515164785	4975	4975	4975	4975	0
189	20240911	154400	9515164785	4975	4975	4975	4975	0
190	20240911	154300	9515164785	4975	4975	4975	4975	0
191	20240911	154200	9515164785	4975	4975	4975	4975	0
192	20240911	154100	9515164785	4975	4975	4975	4975	0
193	20240911	154000	9515164785	4975	4975	4975	4975	0
194	20240911	153900	9515164785	4975	4975	4975	4975	0
195	20240911	153800	9515164785	4975	4975	4975	4975	0
196	20240911	153700	9515164785	4975	4975	4975	4975	0
197	20240911	153600	9515164785	4975	4975	4975	4975	0
198	20240911	153500	9515164785	4975	4975	4975	4975	0
199	20240911	153400	9515164785	4975	4975	4975	4975	0
200	20240911	153300	9515164785	4975	4975	4975	4975	0
201	20240911	153200	9515164785	4975	4975	4975	4975	0
202	20240911	153100	9515164785	4975	4975	4975	4975	0
203	20240911	153000	9515164785	4975	4975	4975	4975	32348
204	20240911	152900	9354233485	4975	4975	4975	4975	0
205	20240911	152800	9354233485	4975	4975	4975	4975	0
206	20240911	152700	9354233485	4975	4975	4975	4975	0
207	20240911	152600	9354233485	4975	4975	4975	4975	0
208	20240911	152500	9354233485	4975	4975	4975	4975	0
209	20240911	152400	9354233485	4975	4975	4975	4975	0
210	20240911	152300	9354233485	4975	4975	4975	4975	0
211	20240911	152200	9354233485	4975	4975	4975	4975	0
212	20240911	152100	9354233485	4975	4975	4975	4975	0
213	20240911	152000	9354233485	4975	4975	4975	4975	0
214	20240911	151900	9354233485	4975	4970	4985	4965	10453
215	20240911	151800	9302245750	4970	4980	4980	4970	7152
216	20240911	151700	9266679085	4980	4970	4985	4965	4903
217	20240911	151600	9242280835	4985	4975	4985	4965	4304
218	20240911	151500	9220888890	4970	4970	4980	4970	3965
219	20240911	151400	9201169650	4975	4985	4985	4975	8671
220	20240911	151300	9158006585	4985	4985	4985	4975	2915
221	20240911	151200	9143491965	4980	4980	4990	4975	5022
222	20240911	151100	9118491170	4975	4980	4995	4970	7133
223	20240911	151000	9082985515	4970	5000	5000	4970	6268
224	20240911	150900	9051755915	4985	5020	5020	4985	12692
225	20240911	150800	8988390960	5010	5010	5020	5000	7356
226	20240911	150700	8951514880	5020	5010	5030	5000	11631
227	20240911	150600	8893186840	5010	4995	5020	4995	6477
228	20240911	150500	8860761670	4995	4990	5000	4985	2877
229	20240911	150400	8846399635	4990	4985	4990	4985	1178
230	20240911	150300	8840523495	4985	4995	4995	4985	2053
231	20240911	150200	8830284940	4995	4990	4995	4990	991
232	20240911	150100	8825336175	4985	4970	4985	4970	2369
233	20240911	150000	8813541715	4970	4970	4975	4965	4051
234	20240911	145900	8793404635	4970	4970	4970	4965	121
235	20240911	145800	8792803275	4970	4960	4970	4955	779
236	20240911	145700	8788936585	4965	4955	4965	4950	1144
237	20240911	145600	8783267815	4960	4960	4965	4950	1398
238	20240911	145500	8776343535	4950	4950	4960	4950	1102
239	20240911	145400	8770888335	4960	4970	4970	4950	8394
240	20240911	145300	8729293420	4960	4975	4975	4960	5527
241	20240911	145200	8701856965	4970	4970	4970	4965	2574
242	20240911	145100	8689064210	4965	4970	4975	4965	2039
243	20240911	145000	8678936210	4970	4970	4975	4960	2351
244	20240911	144900	8667256210	4970	4960	4970	4950	5447
245	20240911	144800	8640243510	4960	4955	4960	4955	2438
246	20240911	144700	8628163210	4955	4960	4960	4945	6314
247	20240911	144600	8596897665	4955	4955	4955	4945	1842
248	20240911	144500	8587770595	4955	4960	4960	4950	1213
249	20240911	144400	8581764525	4960	4960	4960	4950	306
250	20240911	144300	8580247760	4955	4945	4955	4945	5224
251	20240911	144200	8554399205	4945	4950	4955	4945	3989
252	20240911	144100	8534656935	4950	4960	4970	4940	20973
253	20240911	144000	8430766010	4960	4965	4975	4960	7628
254	20240911	143900	8392899135	4965	4965	4975	4960	1091
255	20240911	143800	8387485325	4965	4965	4975	4965	2864
256	20240911	143700	8373264200	4965	4970	4970	4965	4352
257	20240911	143600	8351650805	4970	4970	4975	4965	1555
258	20240911	143500	8343922065	4970	4975	4975	4970	840
259	20240911	143400	8339746960	4975	4970	4975	4970	1100
260	20240911	143300	8334279955	4970	4970	4975	4970	3253
261	20240911	143200	8318111645	4970	4970	4975	4965	2098
262	20240911	143100	8307690065	4965	4970	4970	4965	1751
263	20240911	143000	8298988095	4965	4965	4970	4965	2605
264	20240911	142900	8286054260	4965	4980	4980	4965	1430
265	20240911	142800	8278948715	4965	4985	4985	4965	11988
266	20240911	142700	8219372765	4980	4985	4985	4980	620
267	20240911	142600	8216284845	4975	4980	4990	4975	7275
268	20240911	142500	8180084810	4990	4985	4990	4980	1822
269	20240911	142400	8171003150	4985	4990	4990	4985	1291
270	20240911	142300	8164567510	4990	4985	4990	4980	1545
271	20240911	142200	8156869135	4985	4990	4990	4985	54
272	20240911	142100	8156599710	4990	4990	4990	4990	59
273	20240911	142000	8156305300	4985	4985	4985	4980	5664
274	20240911	141900	8128088190	4985	4990	4990	4985	970
275	20240911	141800	8123247905	4990	4990	4990	4990	6
276	20240911	141700	8123217965	4990	4985	4995	4985	586
277	20240911	141600	8120293845	4980	4980	4985	4980	794
278	20240911	141500	8116337405	4985	4980	4985	4975	2241
279	20240911	141400	8105180650	4980	4985	4985	4980	1165
280	20240911	141300	8099378855	4980	4975	4980	4975	3813
281	20240911	141200	8080407890	4975	4985	4985	4975	8904
282	20240911	141100	8036048380	4985	4990	4995	4985	2206
283	20240911	141000	8025042580	4995	4995	4995	4990	2705
284	20240911	140900	8011541365	4990	5000	5000	4990	318
285	20240911	140800	8009951405	5000	4995	5000	4990	965
286	20240911	140700	8005131230	4995	4990	4995	4990	2090
287	20240911	140600	7994691780	4990	4995	4995	4990	602
288	20240911	140500	7991686675	4995	4990	4995	4990	2694
289	20240911	140400	7978239790	4985	4990	4990	4985	536
290	20240911	140300	7975567470	4995	4990	4995	4990	1302
291	20240911	140200	7969070440	4985	4980	4990	4975	4909
292	20240911	140100	7944628075	4985	4990	4995	4980	13317
293	20240911	140000	7878210950	4995	4995	4995	4995	3938
294	20240911	135900	7858540640	5000	5000	5000	5000	101
295	20240911	135800	7858035640	4995	5000	5000	4995	45
296	20240911	135700	7857810840	5000	5010	5010	5000	1375
297	20240911	135600	7850932840	5010	4995	5010	4995	4221
298	20240911	135500	7829844540	5000	5010	5010	5000	858
299	20240911	135400	7825552920	5020	5030	5030	5010	786
300	20240911	135300	7821608210	5030	5010	5030	5010	1436
301	20240911	135200	7814403830	5000	5010	5020	5000	823
302	20240911	135100	7810280350	5020	5000	5020	5000	599
303	20240911	135000	7807285320	5000	5000	5010	5000	1641
304	20240911	134900	7799073690	5010	5000	5010	5000	107
305	20240911	134800	7798538680	5000	5010	5010	5000	115
306	20240911	134700	7797963620	5010	5010	5010	5010	2130
307	20240911	134600	7787292320	5000	5020	5020	5000	2229
308	20240911	134500	7776133050	5020	5020	5030	5020	201
309	20240911	134400	7775122830	5030	5030	5030	5010	622
310	20240911	134300	7771997320	5020	5010	5030	5010	2946
311	20240911	134200	7757214200	5000	5000	5000	5000	155
312	20240911	134100	7756439200	4995	5000	5000	4990	1173
313	20240911	134000	7750581715	4990	5000	5000	4990	300
314	20240911	133900	7749084095	4990	5000	5000	4990	4950
315	20240911	133800	7724365160	5000	5010	5020	5000	781
316	20240911	133700	7720458670	5020	5010	5030	5010	1092
317	20240911	133600	7714971910	5010	5000	5030	4990	2083
318	20240911	133500	7704539005	4990	4995	5000	4990	9029
319	20240911	133400	7659442710	5000	5010	5010	5000	6466
320	20240911	133300	7627112190	5010	4995	5010	4995	5226
321	20240911	133200	7601005825	4995	5000	5000	4995	3647
322	20240911	133100	7582782190	5000	5000	5000	5000	4050
323	20240911	133000	7562532190	5000	5010	5010	5000	1241
324	20240911	132900	7556321120	5000	5010	5010	5000	1802
325	20240911	132800	7547302170	5010	5020	5020	5010	711
326	20240911	132700	7543739950	5010	5010	5020	5000	758
327	20240911	132600	7539941020	5020	5020	5020	5010	4043
328	20240911	132500	7519684560	5030	5010	5030	5010	1688
329	20240911	132400	7511226480	5010	5020	5020	5010	622
330	20240911	132300	7508107520	5030	5030	5030	5010	3197
331	20240911	132200	7492043940	5030	5040	5040	5030	444
332	20240911	132100	7489810160	5030	5050	5050	5030	935
333	20240911	132000	7485096830	5050	5050	5050	5050	280
334	20240911	131900	7483682830	5050	5020	5050	5020	5537
335	20240911	131800	7455765420	5020	5030	5030	5020	1304
336	20240911	131700	7449209330	5030	5030	5030	5030	1146
337	20240911	131600	7443444950	5030	5030	5030	5030	224
338	20240911	131500	7442318230	5030	5040	5040	5020	2839
339	20240911	131400	7428039290	5040	5040	5050	5040	1601
340	20240911	131300	7419970240	5040	5040	5040	5030	227
341	20240911	131200	7418827050	5050	5040	5050	5040	1320
342	20240911	131100	7412174230	5030	5050	5050	5030	2977
343	20240911	131000	7397166360	5050	5050	5050	5040	2340
344	20240911	130900	7385362860	5050	5050	5050	5030	1009
345	20240911	130800	7380268290	5050	5030	5050	5030	4939
346	20240911	130700	7355366920	5030	5010	5030	5010	7984
347	20240911	130600	7315310250	5020	5020	5020	5010	218
348	20240911	130500	7314216930	5010	5010	5010	5010	50
349	20240911	130400	7313966430	5020	5010	5020	5000	3935
350	20240911	130300	7294263770	5020	5020	5020	5010	4150
351	20240911	130200	7273455760	5020	5010	5020	5010	879
352	20240911	130100	7269050000	5020	5020	5020	5020	4789
353	20240911	130000	7245009220	5010	5010	5020	5010	1308
354	20240911	125900	7238451120	5010	5010	5010	5000	1574
355	20240911	125800	7230575250	5010	5010	5010	5000	1700
356	20240911	125700	7222072070	5020	5010	5020	5010	1842
357	20240911	125600	7212834760	5010	5000	5020	5000	2212
358	20240911	125500	7201753230	5000	5000	5010	5000	1769
359	20240911	125400	7192906400	4995	5000	5000	4995	1303
360	20240911	125300	7186396140	4995	4995	4995	4990	1676
361	20240911	125200	7178026360	4995	4985	4995	4985	773
362	20240911	125100	7174169790	4990	4985	4990	4985	2334
363	20240911	125000	7162530185	4990	4990	4990	4980	5948
364	20240911	124900	7132909050	4985	4985	4985	4975	6573
365	20240911	124800	7100188675	4980	4985	4985	4980	1218
366	20240911	124700	7094119175	4985	4985	4985	4975	1930
367	20240911	124600	7084503035	4985	4980	4985	4975	1576
368	20240911	124500	7076657130	4980	4975	4980	4965	8497
369	20240911	124400	7034408800	4975	4975	4980	4975	906
370	20240911	124300	7029901065	4970	4970	4975	4965	7938
371	20240911	124200	6990456065	4970	4990	4990	4970	24647
372	20240911	124100	6867785490	4990	4985	4990	4985	1311
373	20240911	124000	6861247110	4985	4985	4995	4985	526
374	20240911	123900	6858621920	4995	5000	5000	4985	4689
375	20240911	123800	6835240330	4995	5000	5000	4990	815
376	20240911	123700	6831172960	4990	4995	5000	4990	2238
377	20240911	123600	6820001490	4995	4990	5000	4990	1543
378	20240911	123500	6812291955	4995	4985	4995	4985	1613
379	20240911	123400	6804248160	4985	4980	4985	4975	5193
380	20240911	123300	6778386880	4980	5000	5000	4980	28253
381	20240911	123200	6637484960	5000	5000	5000	4995	2427
382	20240911	123100	6625359065	5000	5000	5010	4995	1800
383	20240911	123000	6616349775	5000	5000	5000	5000	1019
384	20240911	122900	6611254775	5000	5000	5000	5000	40
385	20240911	122800	6611054775	5010	5010	5010	4995	1328
386	20240911	122700	6604404940	5010	5000	5010	4995	2325
387	20240911	122600	6592783775	5000	5000	5000	5000	1426
388	20240911	122500	6585653775	5000	5000	5000	5000	54
389	20240911	122400	6585383775	5010	5010	5010	5010	0
390	20240911	122300	6585383775	5010	5010	5010	5010	186
391	20240911	122200	6584451915	5010	5000	5010	5000	638
392	20240911	122100	6581255575	4995	5000	5010	4995	3543
393	20240911	122000	6563554480	5000	5000	5020	4995	3549
394	20240911	121900	6545821090	5010	5020	5020	5000	4989
395	20240911	121800	6520875890	5020	5010	5020	5000	347
396	20240911	121700	6519140440	5020	5010	5020	5000	1644
397	20240911	121600	6510904750	5010	5000	5010	4995	2748
398	20240911	121500	6497165180	5000	5010	5010	4995	1011
399	20240911	121400	6492109675	5010	5010	5020	4990	2250
400	20240911	121300	6480859665	5010	5020	5040	4990	41603
401	20240911	121200	6272939950	5040	5050	5050	5030	1568
402	20240911	121100	6265052330	5050	5050	5050	5010	2240
403	20240911	121000	6253802120	5050	5040	5050	5030	90
404	20240911	120900	6253347730	5050	5030	5050	5030	89
405	20240911	120800	6252899090	5020	5040	5040	5020	4926
406	20240911	120700	6228097290	5050	5040	5060	5040	1216
407	20240911	120600	6221959010	5050	5050	5060	5040	661
408	20240911	120500	6218620970	5050	5060	5060	5050	1122
409	20240911	120400	6212954850	5050	5060	5060	5050	152
410	20240911	120300	6212185740	5060	5060	5060	5060	14
411	20240911	120200	6212114900	5060	5060	5060	5050	213
412	20240911	120100	6211037150	5060	5060	5060	5050	419
413	20240911	120000	6208917510	5060	5060	5070	5060	132
414	20240911	115900	6208248570	5060	5060	5060	5060	688
415	20240911	115800	6204767290	5070	5060	5070	5060	1286
416	20240911	115700	6198259690	5050	5040	5050	5040	455
417	20240911	115600	6195961990	5050	5060	5060	5040	136
418	20240911	115500	6195276130	5060	5060	5060	5050	1132
419	20240911	115400	6189557270	5060	5050	5060	5050	220
420	20240911	115300	6188444110	5050	5060	5060	5050	123
421	20240911	115200	6187822650	5050	5050	5050	5050	246
422	20240911	115100	6186580350	5050	5040	5050	5040	1700
423	20240911	115000	6177995390	5050	5050	5050	5040	190
424	20240911	114900	6177036290	5040	5040	5050	5040	303
425	20240911	114800	6175509160	5040	5040	5040	5030	1608
426	20240911	114700	6167416700	5030	5040	5040	5030	203
427	20240911	114600	6166393610	5040	5030	5040	5020	678
428	20240911	114500	6162983330	5030	5040	5050	5030	1997
429	20240911	114400	6152932190	5030	5040	5050	5030	8568
430	20240911	114300	6109741180	5040	5030	5040	5030	2292
431	20240911	114200	6098200320	5030	5020	5030	5020	1493
432	20240911	114100	6090691010	5030	5030	5030	5020	20
433	20240911	114000	6090590450	5030	5020	5030	5010	528
434	20240911	113900	6087942290	5010	5000	5020	5000	634
435	20240911	113800	6084766710	5000	5010	5010	5000	4696
436	20240911	113700	6061263780	5030	5010	5030	5010	244
437	20240911	113600	6060039570	5010	5020	5020	5010	1538
438	20240911	113500	6052322210	5020	5020	5020	5020	961
439	20240911	113400	6047497990	5010	5030	5030	5010	1093
440	20240911	113300	6042016350	5030	5010	5030	5010	209
441	20240911	113200	6040968240	5010	5000	5010	5000	417
442	20240911	113100	6038882520	5000	5020	5030	5000	8543
443	20240911	113000	5996120790	5030	5020	5030	5020	552
444	20240911	112900	5993347300	5020	5020	5020	5020	5023
445	20240911	112800	5968131840	5020	5030	5030	5020	544
446	20240911	112700	5965400300	5020	5020	5030	5020	1042
447	20240911	112600	5960169370	5020	5030	5030	5020	279
448	20240911	112500	5958768770	5030	5030	5030	5020	14
449	20240911	112400	5958698460	5030	5030	5030	5010	530
450	20240911	112300	5956039670	5040	5030	5040	5010	4947
451	20240911	112200	5931241060	5030	5030	5030	5020	499
452	20240911	112100	5928735640	5030	5030	5030	5030	1926
453	20240911	112000	5919047860	5030	5030	5040	5010	3246
454	20240911	111900	5902721770	5030	5030	5030	5020	1772
455	20240911	111800	5893826120	5030	5030	5050	5030	716
456	20240911	111700	5890223330	5030	5020	5030	5020	1290
457	20240911	111600	5883740660	5030	5030	5030	5020	1074
458	20240911	111500	5878349090	5030	5020	5030	5020	227
459	20240911	111400	5877208370	5020	5020	5040	5010	1441
460	20240911	111300	5869969360	5040	5020	5040	5010	2153
461	20240911	111200	5859161650	5030	5030	5030	5030	116
462	20240911	111100	5858578170	5050	5050	5050	5030	771
463	20240911	111000	5854699900	5050	5020	5050	5020	1091
464	20240911	110900	5849209730	5030	5040	5050	5020	2017
465	20240911	110800	5839052410	5040	5030	5040	5020	3000
466	20240911	110700	5823971780	5030	5010	5030	5010	2063
467	20240911	110600	5813619200	5030	5020	5030	5010	2109
468	20240911	110500	5803035120	5020	5010	5020	5000	1793
469	20240911	110400	5794052360	5000	5010	5020	5000	7265
470	20240911	110300	5757662050	5010	5020	5030	5010	917
471	20240911	110200	5753062340	5020	5020	5020	5020	1311
472	20240911	110100	5746481120	5020	5030	5030	5020	1887
473	20240911	110000	5737005390	5030	5050	5050	5030	2283
474	20240911	105900	5725512310	5060	5040	5060	5040	2936
475	20240911	105800	5710678980	5040	5020	5040	5020	7
476	20240911	105700	5710643770	5020	5020	5040	5010	2017
477	20240911	105600	5700512900	5020	5040	5040	5000	25431
478	20240911	105500	5573111410	5030	5080	5080	5010	56666
479	20240911	105400	5288326590	5080	5080	5080	5060	318
480	20240911	105300	5286714680	5080	5070	5080	5060	186
481	20240911	105200	5285769910	5060	5060	5070	5050	693
482	20240911	105100	5282260010	5060	5050	5070	5050	1249
483	20240911	105000	5275952170	5050	5060	5070	5030	4482
484	20240911	104900	5253366870	5070	5070	5070	5050	811
485	20240911	104800	5249267200	5060	5090	5110	5060	8061
486	20240911	104700	5208319640	5090	5080	5090	5080	1343
487	20240911	104600	5201487650	5070	5060	5070	5050	1243
488	20240911	104500	5195202840	5060	5070	5070	5040	1306
489	20240911	104400	5188605530	5070	5080	5080	5060	1593
490	20240911	104300	5180530010	5070	5060	5080	5060	2448
491	20240911	104200	5168121620	5060	5040	5060	5040	3108
492	20240911	104100	5152417280	5030	5020	5050	5020	10443
493	20240911	104000	5099763430	5030	5040	5040	5020	13386
494	20240911	103900	5032418950	5050	5040	5050	5030	1668
495	20240911	103800	5024011130	5050	5040	5050	5040	1190
496	20240911	103700	5018013520	5050	5030	5050	5020	9961
497	20240911	103600	4967821410	5010	5040	5050	5010	13854
498	20240911	103500	4898195460	5040	5040	5060	5030	9385
499	20240911	103400	4850874090	5040	5030	5050	5030	6250
500	20240911	103300	4819356670	5030	5080	5080	5020	23878
501	20240911	103200	4698781410	5080	5090	5090	5080	954
502	20240911	103100	4693929110	5100	5090	5100	5080	1713
503	20240911	103000	4685211730	5090	5130	5130	5080	9567
504	20240911	102900	4636427260	5110	5110	5130	5110	257
505	20240911	102800	4635110630	5130	5120	5130	5110	234
506	20240911	102700	4633912630	5120	5140	5140	5120	5043
507	20240911	102600	4608047880	5140	5120	5140	5120	1268
508	20240911	102500	4601543310	5120	5110	5120	5110	3235
509	20240911	102400	4584990820	5100	5110	5120	5100	629
510	20240911	102300	4581780330	5110	5100	5110	5100	567
511	20240911	102200	4578887470	5110	5110	5110	5100	1188
512	20240911	102100	4572828630	5110	5110	5110	5100	4868
513	20240911	102000	4547978000	5110	5110	5120	5110	540
514	20240911	101900	4545218200	5110	5100	5120	5100	361
515	20240911	101800	4543374470	5100	5100	5100	5080	1831
516	20240911	101700	4534056560	5080	5090	5100	5080	1340
517	20240911	101600	4527237910	5090	5080	5110	5080	262
518	20240911	101500	4525904380	5080	5110	5110	5080	8593
519	20240911	101400	4482120480	5110	5110	5110	5110	131
520	20240911	101300	4481451070	5110	5130	5130	5110	4751
521	20240911	101200	4457157640	5120	5100	5120	5100	2710
522	20240911	101100	4443299010	5110	5090	5110	5090	2578
523	20240911	101000	4430150010	5100	5110	5110	5090	3798
524	20240911	100900	4410765200	5100	5090	5120	5090	5036
525	20240911	100800	4385046870	5080	5070	5080	5070	3760
526	20240911	100700	4365969940	5070	5080	5080	5070	2139
527	20240911	100600	4355107290	5080	5070	5080	5060	4247
528	20240911	100500	4333569310	5070	5070	5080	5060	2621
529	20240911	100400	4320280100	5090	5100	5110	5070	7695
530	20240911	100300	4281144070	5100	5110	5110	5090	2687
531	20240911	100200	4267450490	5100	5110	5110	5100	9133
532	20240911	100100	4220859750	5100	5130	5130	5100	5130
533	20240911	100000	4194583030	5120	5110	5130	5110	4878
534	20240911	095900	4169586660	5120	5110	5120	5110	2741
535	20240911	095800	4155569140	5110	5130	5130	5110	7135
536	20240911	095700	4119078250	5130	5140	5140	5120	1506
537	20240911	095600	4111358450	5120	5120	5150	5120	1930
538	20240911	095500	4101462690	5120	5140	5160	5120	9768
539	20240911	095400	4051340230	5140	5140	5160	5140	554
540	20240911	095300	4048488920	5140	5150	5150	5140	683
541	20240911	095200	4044976350	5150	5130	5150	5130	1131
542	20240911	095100	4039155670	5140	5150	5150	5130	9443
543	20240911	095000	3990615350	5150	5170	5170	5150	3106
544	20240911	094900	3974619160	5160	5150	5160	5140	1104
545	20240911	094800	3968923280	5140	5150	5150	5140	2694
546	20240911	094700	3955073640	5150	5150	5170	5140	3852
547	20240911	094600	3935226210	5170	5140	5170	5140	1765
548	20240911	094500	3926121970	5150	5150	5160	5120	6602
549	20240911	094400	3892264790	5150	5160	5160	5140	3252
550	20240911	094300	3875531120	5150	5160	5160	5150	1516
551	20240911	094200	3867716430	5160	5180	5180	5160	5951
552	20240911	094100	3836906480	5180	5170	5190	5170	1264
553	20240911	094000	3830365880	5170	5200	5200	5170	4221
554	20240911	093900	3808491300	5190	5190	5200	5190	1385
555	20240911	093800	3801291780	5190	5190	5200	5180	3503
556	20240911	093700	3783121450	5190	5220	5220	5190	4986
557	20240911	093600	3757180900	5210	5210	5220	5210	4816
558	20240911	093500	3732087870	5210	5200	5220	5200	1981
559	20240911	093400	3721765160	5200	5210	5220	5190	807
560	20240911	093300	3717566240	5210	5210	5220	5190	6795
561	20240911	093200	3682225360	5220	5190	5220	5190	4040
562	20240911	093100	3661215050	5200	5180	5200	5180	7882
563	20240911	093000	3620334350	5170	5190	5190	5160	4231
564	20240911	092900	3598442670	5190	5160	5220	5160	19482
565	20240911	092800	3497401010	5160	5150	5170	5140	1613
566	20240911	092700	3489078470	5140	5140	5150	5130	5150
567	20240911	092600	3462637730	5140	5140	5150	5130	2088
568	20240911	092500	3451911590	5130	5160	5160	5130	11301
569	20240911	092400	3393792450	5160	5130	5180	5120	17392
570	20240911	092300	3304181260	5130	5100	5140	5090	12692
571	20240911	092200	3239218750	5110	5110	5120	5020	80885
572	20240911	092100	2829949060	5100	5100	5170	5030	96799
573	20240911	092000	2338344140	5120	5150	5200	5040	127561
574	20240911	091900	1689583680	5160	5160	5200	5090	62162
575	20240911	091800	1371756370	5140	5170	5180	5140	5934
576	20240911	091700	1341162450	5160	5180	5190	5150	12844
577	20240911	091600	1274730600	5180	5200	5230	5090	35947
578	20240911	091500	1090027520	5200	5210	5210	5200	1270
579	20240911	091400	1083418480	5220	5220	5220	5200	5018
580	20240911	091300	1057271730	5210	5190	5230	5190	8557
581	20240911	091200	1012776280	5190	5190	5190	5170	6250
582	20240911	091100	980407980	5200	5210	5220	5190	5038
583	20240911	091000	954224030	5230	5240	5240	5200	7725
584	20240911	090900	913933470	5240	5230	5240	5220	6223
585	20240911	090800	881424450	5230	5250	5250	5230	3383
586	20240911	090700	863704580	5250	5260	5260	5250	6202
587	20240911	090600	831115100	5260	5260	5260	5250	1029
588	20240911	090500	825702610	5260	5310	5310	5240	6383
589	20240911	090400	792136120	5310	5310	5310	5260	18202
590	20240911	090300	695815440	5320	5260	5320	5260	8257
591	20240911	090200	652012010	5260	5160	5320	5160	63263
592	20240911	090100	319928570	5160	5150	5190	5140	14594
593	20240911	090000	244639370	5150	5190	5200	5130	47209