KissMeData/321370/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	210500	253877345	2940	2940	2940	2940	915
3	20240911	210400	253877345	2940	2940	2940	2940	0
4	20240911	210300	253877345	2940	2940	2940	2940	0
5	20240911	210200	253877345	2940	2940	2940	2940	0
6	20240911	210100	253877345	2940	2940	2940	2940	0
7	20240911	210000	253877345	2940	2940	2940	2940	0
8	20240911	205900	253877345	2940	2940	2940	2940	0
9	20240911	205800	253877345	2940	2940	2940	2940	0
10	20240911	205700	253877345	2940	2940	2940	2940	0
11	20240911	205600	253877345	2940	2940	2940	2940	0
12	20240911	205500	253877345	2940	2940	2940	2940	0
13	20240911	205400	253877345	2940	2940	2940	2940	0
14	20240911	205300	253877345	2940	2940	2940	2940	0
15	20240911	205200	253877345	2940	2940	2940	2940	0
16	20240911	205100	253877345	2940	2940	2940	2940	0
17	20240911	205000	253877345	2940	2940	2940	2940	0
18	20240911	204900	253877345	2940	2940	2940	2940	0
19	20240911	204800	253877345	2940	2940	2940	2940	0
20	20240911	204700	253877345	2940	2940	2940	2940	0
21	20240911	204600	253877345	2940	2940	2940	2940	0
22	20240911	204500	253877345	2940	2940	2940	2940	0
23	20240911	204400	253877345	2940	2940	2940	2940	0
24	20240911	204300	253877345	2940	2940	2940	2940	0
25	20240911	204200	253877345	2940	2940	2940	2940	0
26	20240911	204100	253877345	2940	2940	2940	2940	0
27	20240911	204000	253877345	2940	2940	2940	2940	0
28	20240911	203900	253877345	2940	2940	2940	2940	0
29	20240911	203800	253877345	2940	2940	2940	2940	0
30	20240911	203700	253877345	2940	2940	2940	2940	0
31	20240911	203600	253877345	2940	2940	2940	2940	0
32	20240911	203500	253877345	2940	2940	2940	2940	915
33	20240911	203400	253877345	2940	2940	2940	2940	0
34	20240911	203300	253877345	2940	2940	2940	2940	0
35	20240911	203200	253877345	2940	2940	2940	2940	0
36	20240911	203100	253877345	2940	2940	2940	2940	0
37	20240911	203000	253877345	2940	2940	2940	2940	0
38	20240911	202900	253877345	2940	2940	2940	2940	0
39	20240911	202800	253877345	2940	2940	2940	2940	0
40	20240911	202700	253877345	2940	2940	2940	2940	0
41	20240911	202600	253877345	2940	2940	2940	2940	0
42	20240911	202500	253877345	2940	2940	2940	2940	0
43	20240911	202400	253877345	2940	2940	2940	2940	0
44	20240911	202300	253877345	2940	2940	2940	2940	0
45	20240911	202200	253877345	2940	2940	2940	2940	0
46	20240911	202100	253877345	2940	2940	2940	2940	0
47	20240911	202000	253877345	2940	2940	2940	2940	0
48	20240911	201900	253877345	2940	2940	2940	2940	0
49	20240911	201800	253877345	2940	2940	2940	2940	0
50	20240911	201700	253877345	2940	2940	2940	2940	0
51	20240911	201600	253877345	2940	2940	2940	2940	0
52	20240911	201500	253877345	2940	2940	2940	2940	0
53	20240911	201400	253877345	2940	2940	2940	2940	0
54	20240911	201300	253877345	2940	2940	2940	2940	0
55	20240911	201200	253877345	2940	2940	2940	2940	0
56	20240911	201100	253877345	2940	2940	2940	2940	0
57	20240911	201000	253877345	2940	2940	2940	2940	0
58	20240911	200900	253877345	2940	2940	2940	2940	0
59	20240911	200800	253877345	2940	2940	2940	2940	0
60	20240911	200700	253877345	2940	2940	2940	2940	0
61	20240911	200600	253877345	2940	2940	2940	2940	0
62	20240911	200500	253877345	2940	2940	2940	2940	915
63	20240911	200400	253877345	2940	2940	2940	2940	0
64	20240911	200300	253877345	2940	2940	2940	2940	0
65	20240911	200200	253877345	2940	2940	2940	2940	0
66	20240911	200100	253877345	2940	2940	2940	2940	0
67	20240911	200000	253877345	2940	2940	2940	2940	0
68	20240911	195900	253877345	2940	2940	2940	2940	0
69	20240911	195800	253877345	2940	2940	2940	2940	0
70	20240911	195700	253877345	2940	2940	2940	2940	0
71	20240911	195600	253877345	2940	2940	2940	2940	0
72	20240911	195500	253877345	2940	2940	2940	2940	0
73	20240911	195400	253877345	2940	2940	2940	2940	0
74	20240911	195300	253877345	2940	2940	2940	2940	0
75	20240911	195200	253877345	2940	2940	2940	2940	0
76	20240911	195100	253877345	2940	2940	2940	2940	0
77	20240911	195000	253877345	2940	2940	2940	2940	0
78	20240911	194900	253877345	2940	2940	2940	2940	0
79	20240911	194800	253877345	2940	2940	2940	2940	0
80	20240911	194700	253877345	2940	2940	2940	2940	0
81	20240911	194600	253877345	2940	2940	2940	2940	0
82	20240911	194500	253877345	2940	2940	2940	2940	0
83	20240911	194400	253877345	2940	2940	2940	2940	0
84	20240911	194300	253877345	2940	2940	2940	2940	0
85	20240911	194200	253877345	2940	2940	2940	2940	0
86	20240911	194100	253877345	2940	2940	2940	2940	0
87	20240911	194000	253877345	2940	2940	2940	2940	0
88	20240911	193900	253877345	2940	2940	2940	2940	0
89	20240911	193800	253877345	2940	2940	2940	2940	0
90	20240911	193700	253877345	2940	2940	2940	2940	0
91	20240911	193600	253877345	2940	2940	2940	2940	0
92	20240911	193500	253877345	2940	2940	2940	2940	915
93	20240911	193400	253877345	2940	2940	2940	2940	0
94	20240911	193300	253877345	2940	2940	2940	2940	0
95	20240911	193200	253877345	2940	2940	2940	2940	0
96	20240911	193100	253877345	2940	2940	2940	2940	0
97	20240911	193000	253877345	2940	2940	2940	2940	0
98	20240911	192900	253877345	2940	2940	2940	2940	0
99	20240911	192800	253877345	2940	2940	2940	2940	0
100	20240911	192700	253877345	2940	2940	2940	2940	0
101	20240911	192600	253877345	2940	2940	2940	2940	0
102	20240911	192500	253877345	2940	2940	2940	2940	0
103	20240911	192400	253877345	2940	2940	2940	2940	0
104	20240911	192300	253877345	2940	2940	2940	2940	0
105	20240911	192200	253877345	2940	2940	2940	2940	0
106	20240911	192100	253877345	2940	2940	2940	2940	0
107	20240911	192000	253877345	2940	2940	2940	2940	0
108	20240911	191900	253877345	2940	2940	2940	2940	0
109	20240911	191800	253877345	2940	2940	2940	2940	0
110	20240911	191700	253877345	2940	2940	2940	2940	0
111	20240911	191600	253877345	2940	2940	2940	2940	0
112	20240911	191500	253877345	2940	2940	2940	2940	0
113	20240911	191400	253877345	2940	2940	2940	2940	0
114	20240911	191300	253877345	2940	2940	2940	2940	0
115	20240911	191200	253877345	2940	2940	2940	2940	0
116	20240911	191100	253877345	2940	2940	2940	2940	0
117	20240911	191000	253877345	2940	2940	2940	2940	0
118	20240911	190900	253877345	2940	2940	2940	2940	0
119	20240911	190800	253877345	2940	2940	2940	2940	0
120	20240911	190700	253877345	2940	2940	2940	2940	0
121	20240911	190600	253877345	2940	2940	2940	2940	0
122	20240911	190500	253877345	2940	2940	2940	2940	915
123	20240911	190400	253877345	2940	2940	2940	2940	0
124	20240911	190300	253877345	2940	2940	2940	2940	0
125	20240911	190200	253877345	2940	2940	2940	2940	0
126	20240911	190100	253877345	2940	2940	2940	2940	0
127	20240911	190000	253877345	2940	2940	2940	2940	0
128	20240911	185900	253877345	2940	2940	2940	2940	0
129	20240911	185800	253877345	2940	2940	2940	2940	0
130	20240911	185700	253877345	2940	2940	2940	2940	0
131	20240911	185600	253877345	2940	2940	2940	2940	0
132	20240911	185500	253877345	2940	2940	2940	2940	0
133	20240911	185400	253877345	2940	2940	2940	2940	0
134	20240911	185300	253877345	2940	2940	2940	2940	0
135	20240911	185200	253877345	2940	2940	2940	2940	0
136	20240911	185100	253877345	2940	2940	2940	2940	0
137	20240911	185000	253877345	2940	2940	2940	2940	0
138	20240911	184900	253877345	2940	2940	2940	2940	0
139	20240911	184800	253877345	2940	2940	2940	2940	0
140	20240911	184700	253877345	2940	2940	2940	2940	0
141	20240911	184600	253877345	2940	2940	2940	2940	0
142	20240911	184500	253877345	2940	2940	2940	2940	0
143	20240911	184400	253877345	2940	2940	2940	2940	0
144	20240911	184300	253877345	2940	2940	2940	2940	0
145	20240911	184200	253877345	2940	2940	2940	2940	0
146	20240911	184100	253877345	2940	2940	2940	2940	0
147	20240911	184000	253877345	2940	2940	2940	2940	0
148	20240911	183900	253877345	2940	2940	2940	2940	0
149	20240911	183800	253877345	2940	2940	2940	2940	0
150	20240911	183700	253877345	2940	2940	2940	2940	0
151	20240911	183600	253877345	2940	2940	2940	2940	0
152	20240911	183500	253877345	2940	2940	2940	2940	915
153	20240911	183400	253877345	2940	2940	2940	2940	0
154	20240911	183300	253877345	2940	2940	2940	2940	0
155	20240911	183200	253877345	2940	2940	2940	2940	0
156	20240911	183100	253877345	2940	2940	2940	2940	0
157	20240911	183000	253877345	2940	2940	2940	2940	0
158	20240911	182900	253877345	2940	2940	2940	2940	0
159	20240911	182800	253877345	2940	2940	2940	2940	0
160	20240911	182700	253877345	2940	2940	2940	2940	0
161	20240911	182600	253877345	2940	2940	2940	2940	0
162	20240911	182500	253877345	2940	2940	2940	2940	0
163	20240911	182400	253877345	2940	2940	2940	2940	0
164	20240911	182300	253877345	2940	2940	2940	2940	0
165	20240911	182200	253877345	2940	2940	2940	2940	0
166	20240911	182100	253877345	2940	2940	2940	2940	0
167	20240911	182000	253877345	2940	2940	2940	2940	0
168	20240911	181900	253877345	2940	2940	2940	2940	0
169	20240911	181800	253877345	2940	2940	2940	2940	0
170	20240911	181700	253877345	2940	2940	2940	2940	0
171	20240911	181600	253877345	2940	2940	2940	2940	0
172	20240911	181500	253877345	2940	2940	2940	2940	0
173	20240911	181400	253877345	2940	2940	2940	2940	0
174	20240911	181300	253877345	2940	2940	2940	2940	0
175	20240911	181200	253877345	2940	2940	2940	2940	0
176	20240911	181100	253877345	2940	2940	2940	2940	0
177	20240911	181000	253877345	2940	2940	2940	2940	0
178	20240911	180900	253877345	2940	2940	2940	2940	0
179	20240911	180800	253877345	2940	2940	2940	2940	0
180	20240911	180700	253877345	2940	2940	2940	2940	0
181	20240911	180600	253877345	2940	2940	2940	2940	0
182	20240911	180500	253877345	2940	2940	2940	2940	915
183	20240911	180400	253877345	2940	2940	2940	2940	0
184	20240911	180300	253877345	2940	2940	2940	2940	0
185	20240911	180200	253877345	2940	2940	2940	2940	0
186	20240911	180100	253877345	2940	2940	2940	2940	0
187	20240911	180000	253877345	2940	2940	2940	2940	0
188	20240911	175900	253877345	2940	2940	2940	2940	0
189	20240911	175800	253877345	2940	2940	2940	2940	0
190	20240911	175700	253877345	2940	2940	2940	2940	0
191	20240911	175600	253877345	2940	2940	2940	2940	0
192	20240911	175500	253877345	2940	2940	2940	2940	0
193	20240911	175400	253877345	2940	2940	2940	2940	0
194	20240911	175300	253877345	2940	2940	2940	2940	0
195	20240911	175200	253877345	2940	2940	2940	2940	0
196	20240911	175100	253877345	2940	2940	2940	2940	0
197	20240911	175000	253877345	2940	2940	2940	2940	0
198	20240911	174900	253877345	2940	2940	2940	2940	0
199	20240911	174800	253877345	2940	2940	2940	2940	0
200	20240911	174700	253877345	2940	2940	2940	2940	0
201	20240911	174600	253877345	2940	2940	2940	2940	0
202	20240911	174500	253877345	2940	2940	2940	2940	0
203	20240911	174400	253877345	2940	2940	2940	2940	0
204	20240911	174300	253877345	2940	2940	2940	2940	0
205	20240911	174200	253877345	2940	2940	2940	2940	0
206	20240911	174100	253877345	2940	2940	2940	2940	0
207	20240911	174000	253877345	2940	2940	2940	2940	0
208	20240911	173900	253877345	2940	2940	2940	2940	0
209	20240911	173800	253877345	2940	2940	2940	2940	0
210	20240911	173700	253877345	2940	2940	2940	2940	0
211	20240911	173600	253877345	2940	2940	2940	2940	0
212	20240911	173500	253877345	2940	2940	2940	2940	915
213	20240911	173400	253877345	2940	2940	2940	2940	0
214	20240911	173300	253877345	2940	2940	2940	2940	0
215	20240911	173200	253877345	2940	2940	2940	2940	0
216	20240911	173100	253877345	2940	2940	2940	2940	0
217	20240911	173000	253877345	2940	2940	2940	2940	0
218	20240911	172900	253877345	2940	2940	2940	2940	0
219	20240911	172800	253877345	2940	2940	2940	2940	0
220	20240911	172700	253877345	2940	2940	2940	2940	0
221	20240911	172600	253877345	2940	2940	2940	2940	0
222	20240911	172500	253877345	2940	2940	2940	2940	0
223	20240911	172400	253877345	2940	2940	2940	2940	0
224	20240911	172300	253877345	2940	2940	2940	2940	0
225	20240911	172200	253877345	2940	2940	2940	2940	0
226	20240911	172100	253877345	2940	2940	2940	2940	0
227	20240911	172000	253877345	2940	2940	2940	2940	0
228	20240911	171900	253877345	2940	2940	2940	2940	0
229	20240911	171800	253877345	2940	2940	2940	2940	0
230	20240911	171700	253877345	2940	2940	2940	2940	0
231	20240911	171600	253877345	2940	2940	2940	2940	0
232	20240911	171500	253877345	2940	2940	2940	2940	0
233	20240911	171400	253877345	2940	2940	2940	2940	0
234	20240911	171300	253877345	2940	2940	2940	2940	0
235	20240911	171200	253877345	2940	2940	2940	2940	0
236	20240911	171100	253877345	2940	2940	2940	2940	0
237	20240911	171000	253877345	2940	2940	2940	2940	0
238	20240911	170900	253877345	2940	2940	2940	2940	0
239	20240911	170800	253877345	2940	2940	2940	2940	0
240	20240911	170700	253877345	2940	2940	2940	2940	0
241	20240911	170600	253877345	2940	2940	2940	2940	0
242	20240911	170500	253877345	2940	2940	2940	2940	915
243	20240911	170400	253877345	2940	2940	2940	2940	0
244	20240911	170300	253877345	2940	2940	2940	2940	0
245	20240911	170200	253877345	2940	2940	2940	2940	0
246	20240911	170100	253877345	2940	2940	2940	2940	0
247	20240911	170000	253877345	2940	2940	2940	2940	0
248	20240911	165900	253877345	2940	2940	2940	2940	0
249	20240911	165800	253877345	2940	2940	2940	2940	0
250	20240911	165700	253877345	2940	2940	2940	2940	0
251	20240911	165600	253877345	2940	2940	2940	2940	0
252	20240911	165500	253877345	2940	2940	2940	2940	0
253	20240911	165400	253877345	2940	2940	2940	2940	0
254	20240911	165300	253877345	2940	2940	2940	2940	0
255	20240911	165200	253877345	2940	2940	2940	2940	0
256	20240911	165100	253877345	2940	2940	2940	2940	0
257	20240911	165000	253877345	2940	2940	2940	2940	0
258	20240911	164900	253877345	2940	2940	2940	2940	0
259	20240911	164800	253877345	2940	2940	2940	2940	0
260	20240911	164700	253877345	2940	2940	2940	2940	0
261	20240911	164600	253877345	2940	2940	2940	2940	0
262	20240911	164500	253877345	2940	2940	2940	2940	0
263	20240911	164400	253877345	2940	2940	2940	2940	0
264	20240911	164300	253877345	2940	2940	2940	2940	0
265	20240911	164200	253877345	2940	2940	2940	2940	0
266	20240911	164100	253877345	2940	2940	2940	2940	0
267	20240911	164000	253877345	2940	2940	2940	2940	0
268	20240911	163900	253877345	2940	2940	2940	2940	0
269	20240911	163800	253877345	2940	2940	2940	2940	0
270	20240911	163700	253877345	2940	2940	2940	2940	0
271	20240911	163600	253877345	2940	2940	2940	2940	0
272	20240911	163500	253877345	2940	2940	2940	2940	915
273	20240911	163400	253877345	2940	2940	2940	2940	0
274	20240911	163300	253877345	2940	2940	2940	2940	0
275	20240911	163200	253877345	2940	2940	2940	2940	0
276	20240911	163100	253877345	2940	2940	2940	2940	0
277	20240911	163000	253877345	2940	2940	2940	2940	0
278	20240911	162900	253877345	2940	2940	2940	2940	0
279	20240911	162800	253877345	2940	2940	2940	2940	0
280	20240911	162700	253877345	2940	2940	2940	2940	0
281	20240911	162600	253877345	2940	2940	2940	2940	0
282	20240911	162500	253877345	2940	2940	2940	2940	0
283	20240911	162400	253877345	2940	2940	2940	2940	0
284	20240911	162300	253877345	2940	2940	2940	2940	0
285	20240911	162200	253877345	2940	2940	2940	2940	0
286	20240911	162100	253877345	2940	2940	2940	2940	0
287	20240911	162000	253877345	2940	2940	2940	2940	0
288	20240911	161900	253877345	2940	2940	2940	2940	0
289	20240911	161800	253877345	2940	2940	2940	2940	0
290	20240911	161700	253877345	2940	2940	2940	2940	0
291	20240911	161600	253877345	2940	2940	2940	2940	0
292	20240911	161500	253877345	2940	2940	2940	2940	0
293	20240911	161400	253877345	2940	2940	2940	2940	0
294	20240911	161300	253877345	2940	2940	2940	2940	0
295	20240911	161200	253877345	2940	2940	2940	2940	0
296	20240911	161100	253877345	2940	2940	2940	2940	0
297	20240911	161000	253877345	2940	2940	2940	2940	0
298	20240911	160900	253877345	2940	2940	2940	2940	0
299	20240911	160800	253877345	2940	2940	2940	2940	0
300	20240911	160700	253877345	2940	2940	2940	2940	0
301	20240911	160600	253877345	2940	2940	2940	2940	0
302	20240911	160500	253877345	2940	2940	2940	2940	915
303	20240911	160400	253877345	2940	2940	2940	2940	0
304	20240911	160300	253877345	2940	2940	2940	2940	0
305	20240911	160200	253877345	2940	2940	2940	2940	0
306	20240911	160100	253877345	2940	2940	2940	2940	0
307	20240911	160000	253877345	2940	2940	2940	2940	0
308	20240911	155900	253877345	2940	2940	2940	2940	0
309	20240911	155800	253877345	2940	2940	2940	2940	0
310	20240911	155700	253877345	2940	2940	2940	2940	0
311	20240911	155600	253877345	2940	2940	2940	2940	0
312	20240911	155500	253877345	2940	2940	2940	2940	0
313	20240911	155400	253877345	2940	2940	2940	2940	0
314	20240911	155300	253877345	2940	2940	2940	2940	0
315	20240911	155200	253877345	2940	2940	2940	2940	0
316	20240911	155100	253877345	2940	2940	2940	2940	0
317	20240911	155000	253877345	2940	2940	2940	2940	0
318	20240911	154900	253877345	2940	2940	2940	2940	0
319	20240911	154800	253877345	2940	2940	2940	2940	0
320	20240911	154700	253877345	2940	2940	2940	2940	0
321	20240911	154600	253877345	2940	2940	2940	2940	0
322	20240911	154500	253877345	2940	2940	2940	2940	0
323	20240911	154400	253877345	2940	2940	2940	2940	0
324	20240911	154300	253877345	2940	2940	2940	2940	0
325	20240911	154200	253877345	2940	2940	2940	2940	0
326	20240911	154100	253877345	2940	2940	2940	2940	0
327	20240911	154000	253877345	2940	2940	2940	2940	0
328	20240911	153900	253877345	2940	2940	2940	2940	0
329	20240911	153800	253877345	2940	2940	2940	2940	0
330	20240911	153700	253877345	2940	2940	2940	2940	0
331	20240911	153600	253877345	2940	2940	2940	2940	0
332	20240911	153500	253877345	2940	2940	2940	2940	915
333	20240911	153400	253877345	2940	2940	2940	2940	0
334	20240911	153300	253877345	2940	2940	2940	2940	0
335	20240911	153200	253877345	2940	2940	2940	2940	0
336	20240911	153100	253877345	2940	2940	2940	2940	0
337	20240911	153000	253877345	2940	2940	2940	2940	915
338	20240911	152900	251187245	2965	2965	2965	2965	0
339	20240911	152800	251187245	2965	2965	2965	2965	0
340	20240911	152700	251187245	2965	2965	2965	2965	0
341	20240911	152600	251187245	2965	2965	2965	2965	0
342	20240911	152500	251187245	2965	2965	2965	2965	0
343	20240911	152400	251187245	2965	2965	2965	2965	0
344	20240911	152300	251187245	2965	2965	2965	2965	0
345	20240911	152200	251187245	2965	2965	2965	2965	0
346	20240911	152100	251187245	2965	2965	2965	2965	0
347	20240911	152000	251187245	2965	2965	2965	2965	0
348	20240911	151900	251187245	2965	2965	2965	2965	1000
349	20240911	151800	248222245	2965	2965	2965	2965	1
350	20240911	151700	248219280	2950	2950	2950	2950	200
351	20240911	151600	247629280	2950	2950	2950	2950	14
352	20240911	151500	247587980	2970	2970	2970	2970	0
353	20240911	151400	247587980	2970	2960	2970	2950	102
354	20240911	151300	247287010	2960	2960	2960	2960	1509
355	20240911	151200	242820370	2960	2960	2960	2960	0
356	20240911	151100	242820370	2960	2960	2960	2960	183
357	20240911	151000	242278690	2960	2960	2960	2960	1009
358	20240911	150900	239292050	2960	2960	2960	2960	0
359	20240911	150800	239292050	2960	2960	2960	2960	0
360	20240911	150700	239292050	2960	2960	2960	2960	0
361	20240911	150600	239292050	2960	2960	2960	2960	0
362	20240911	150500	239292050	2960	2960	2960	2960	0
363	20240911	150400	239292050	2960	2960	2960	2960	2300
364	20240911	150300	232484050	2960	2965	2965	2960	6474
365	20240911	150200	213313510	2970	2970	2970	2970	0
366	20240911	150100	213313510	2970	2970	2970	2970	15
367	20240911	150000	213268960	2970	2970	2970	2970	62
368	20240911	145900	213084820	2960	2960	2960	2960	0
369	20240911	145800	213084820	2960	2955	2960	2955	229
370	20240911	145700	212407990	2965	2965	2965	2965	1434
371	20240911	145600	208156180	2965	2965	2965	2965	969
372	20240911	145500	205283095	2970	2970	2970	2970	0
373	20240911	145400	205283095	2970	2970	2970	2970	11
374	20240911	145300	205250425	2970	2970	2970	2970	112
375	20240911	145200	204917785	2970	2970	2970	2970	1
376	20240911	145100	204914815	2965	2965	2965	2965	0
377	20240911	145000	204914815	2965	2965	2965	2965	0
378	20240911	144900	204914815	2965	2965	2965	2965	0
379	20240911	144800	204914815	2965	2965	2965	2965	797
380	20240911	144700	202551710	2965	2965	2965	2965	0
381	20240911	144600	202551710	2965	2965	2965	2965	100
382	20240911	144500	202255210	2965	2965	2965	2965	105
383	20240911	144400	201943885	2960	2955	2970	2955	101
384	20240911	144300	201644470	2955	2955	2955	2955	0
385	20240911	144200	201644470	2955	2955	2955	2955	0
386	20240911	144100	201644470	2955	2955	2955	2955	0
387	20240911	144000	201644470	2955	2955	2955	2955	1
388	20240911	143900	201641515	2935	2935	2935	2935	7
389	20240911	143800	201620970	2945	2940	2945	2930	241
390	20240911	143700	200913375	2945	2945	2945	2945	0
391	20240911	143600	200913375	2945	2945	2945	2945	25
392	20240911	143500	200839750	2945	2945	2945	2945	75
393	20240911	143400	200618875	2945	2945	2945	2945	25
394	20240911	143300	200545250	2930	2930	2930	2930	0
395	20240911	143200	200545250	2930	2940	2945	2930	7860
396	20240911	143100	177475245	2940	2945	2945	2940	149
397	20240911	143000	177037085	2945	2945	2945	2945	0
398	20240911	142900	177037085	2945	2945	2945	2945	0
399	20240911	142800	177037085	2945	2945	2945	2945	3
400	20240911	142700	177028250	2940	2970	2970	2940	1004
401	20240911	142600	174075415	2970	2970	2970	2970	0
402	20240911	142500	174075415	2970	2970	2970	2970	7
403	20240911	142400	174054625	2970	2970	2970	2970	0
404	20240911	142300	174054625	2970	2970	2970	2970	0
405	20240911	142200	174054625	2970	2945	2970	2935	2129
406	20240911	142100	167767720	2970	2970	2970	2970	0
407	20240911	142000	167767720	2970	2970	2970	2970	0
408	20240911	141900	167767720	2970	2970	2970	2970	5
409	20240911	141800	167752870	2970	2970	2970	2970	512
410	20240911	141700	166232230	2970	2970	2970	2970	0
411	20240911	141600	166232230	2970	2970	2970	2970	0
412	20240911	141500	166232230	2970	2970	2970	2970	0
413	20240911	141400	166232230	2970	2970	2970	2970	0
414	20240911	141300	166232230	2970	2970	2970	2970	0
415	20240911	141200	166232230	2970	2945	2970	2945	757
416	20240911	141100	163989720	2935	2935	2935	2935	0
417	20240911	141000	163989720	2935	2940	2940	2935	500
418	20240911	140900	162522095	2945	2945	2945	2945	300
419	20240911	140800	161638595	2945	2945	2945	2945	0
420	20240911	140700	161638595	2945	2950	2950	2940	2989
421	20240911	140600	152842165	2950	2950	2950	2950	0
422	20240911	140500	152842165	2950	2950	2950	2950	677
423	20240911	140400	150845015	2970	2970	2970	2970	0
424	20240911	140300	150845015	2970	2970	2970	2970	0
425	20240911	140200	150845015	2970	2970	2970	2970	0
426	20240911	140100	150845015	2970	2970	2970	2970	0
427	20240911	140000	150845015	2970	2970	2970	2970	0
428	20240911	135900	150845015	2970	2970	2970	2970	0
429	20240911	135800	150845015	2970	2970	2970	2970	0
430	20240911	135700	150845015	2970	2970	2970	2970	0
431	20240911	135600	150845015	2970	2970	2970	2970	337
432	20240911	135500	149844125	2970	2970	2970	2970	0
433	20240911	135400	149844125	2970	2970	2970	2970	0
434	20240911	135300	149844125	2970	2970	2970	2970	0
435	20240911	135200	149844125	2970	2970	2970	2970	1
436	20240911	135100	149841155	2950	2950	2950	2950	0
437	20240911	135000	149841155	2950	2950	2950	2950	0
438	20240911	134900	149841155	2950	2950	2950	2950	0
439	20240911	134800	149841155	2950	2950	2950	2950	0
440	20240911	134700	149841155	2950	2950	2950	2950	300
441	20240911	134600	148956155	2950	2950	2950	2950	0
442	20240911	134500	148956155	2950	2950	2950	2950	0
443	20240911	134400	148956155	2950	2950	2950	2950	370
444	20240911	134300	147864655	2950	2950	2950	2950	960
445	20240911	134200	145032655	2965	2965	2965	2965	0
446	20240911	134100	145032655	2965	2965	2965	2965	690
447	20240911	134000	142986805	2965	2965	2965	2965	0
448	20240911	133900	142986805	2965	2965	2965	2965	0
449	20240911	133800	142986805	2965	2950	2965	2950	101
450	20240911	133700	142688840	2945	2945	2945	2945	0
451	20240911	133600	142688840	2945	2955	2955	2945	946
452	20240911	133500	139898280	2960	2960	2960	2960	0
453	20240911	133400	139898280	2960	2960	2960	2960	0
454	20240911	133300	139898280	2960	2960	2960	2960	32
455	20240911	133200	139803560	2950	2950	2950	2950	0
456	20240911	133100	139803560	2950	2950	2950	2950	0
457	20240911	133000	139803560	2950	2950	2950	2950	0
458	20240911	132900	139803560	2950	2950	2950	2950	9
459	20240911	132800	139777010	2965	2965	2965	2965	0
460	20240911	132700	139777010	2965	2965	2965	2965	0
461	20240911	132600	139777010	2965	2965	2965	2965	0
462	20240911	132500	139777010	2965	2965	2965	2965	0
463	20240911	132400	139777010	2965	2965	2965	2965	0
464	20240911	132300	139777010	2965	2965	2965	2965	0
465	20240911	132200	139777010	2965	2965	2965	2965	0
466	20240911	132100	139777010	2965	2965	2965	2965	0
467	20240911	132000	139777010	2965	2965	2965	2965	0
468	20240911	131900	139777010	2965	2965	2965	2965	0
469	20240911	131800	139777010	2965	2965	2965	2965	0
470	20240911	131700	139777010	2965	2965	2965	2965	0
471	20240911	131600	139777010	2965	2965	2965	2965	0
472	20240911	131500	139777010	2965	2965	2965	2965	0
473	20240911	131400	139777010	2965	2965	2965	2965	0
474	20240911	131300	139777010	2965	2965	2965	2965	0
475	20240911	131200	139777010	2965	2965	2965	2965	0
476	20240911	131100	139777010	2965	2965	2965	2965	0
477	20240911	131000	139777010	2965	2965	2965	2965	0
478	20240911	130900	139777010	2965	2965	2965	2965	0
479	20240911	130800	139777010	2965	2965	2965	2965	201
480	20240911	130700	139181045	2965	2965	2965	2965	10
481	20240911	130600	139151395	2965	2960	2965	2935	3302
482	20240911	130500	129421620	2960	2960	2960	2960	0
483	20240911	130400	129421620	2960	2960	2960	2960	0
484	20240911	130300	129421620	2960	2960	2960	2960	0
485	20240911	130200	129421620	2960	2960	2960	2960	0
486	20240911	130100	129421620	2960	2960	2960	2960	0
487	20240911	130000	129421620	2960	2960	2960	2960	0
488	20240911	125900	129421620	2960	2960	2960	2960	0
489	20240911	125800	129421620	2960	2960	2960	2960	0
490	20240911	125700	129421620	2960	2960	2960	2960	0
491	20240911	125600	129421620	2960	2960	2960	2960	0
492	20240911	125500	129421620	2960	2960	2960	2960	0
493	20240911	125400	129421620	2960	2960	2960	2960	0
494	20240911	125300	129421620	2960	2960	2960	2960	0
495	20240911	125200	129421620	2960	2960	2960	2960	0
496	20240911	125100	129421620	2960	2960	2960	2960	0
497	20240911	125000	129421620	2960	2960	2960	2960	20
498	20240911	124900	129362420	2960	2960	2960	2960	20
499	20240911	124800	129303220	2955	2955	2955	2955	0
500	20240911	124700	129303220	2955	2955	2955	2955	60
501	20240911	124600	129125920	2960	2960	2960	2960	0
502	20240911	124500	129125920	2960	2960	2960	2960	0
503	20240911	124400	129125920	2960	2960	2960	2960	138
504	20240911	124300	128717440	2960	2960	2960	2960	150
505	20240911	124200	128273440	2965	2970	2970	2965	725
506	20240911	124100	126123565	2970	2970	2970	2970	115
507	20240911	124000	125782015	2975	2975	2975	2975	0
508	20240911	123900	125782015	2975	2975	2975	2975	1
509	20240911	123800	125779040	2975	2975	2975	2975	0
510	20240911	123700	125779040	2975	2975	2975	2975	2
511	20240911	123600	125773090	2975	2980	2980	2975	11
512	20240911	123500	125740315	2980	2980	2980	2980	520
513	20240911	123400	124190715	2980	2980	2980	2980	25
514	20240911	123300	124116215	2980	2980	2980	2980	5
515	20240911	123200	124101315	2980	2980	2980	2980	50
516	20240911	123100	123952315	2980	2980	2980	2980	0
517	20240911	123000	123952315	2980	2965	2980	2965	224
518	20240911	122900	123288125	2980	2980	2980	2980	0
519	20240911	122800	123288125	2980	2980	2980	2965	5
520	20240911	122700	123273265	2980	2980	2980	2980	0
521	20240911	122600	123273265	2980	2980	2980	2980	0
522	20240911	122500	123273265	2980	2980	2980	2980	0
523	20240911	122400	123273265	2980	2980	2980	2980	0
524	20240911	122300	123273265	2980	2980	2980	2980	10
525	20240911	122200	123243465	2980	2980	2980	2980	0
526	20240911	122100	123243465	2980	2980	2980	2980	0
527	20240911	122000	123243465	2980	2980	2980	2980	0
528	20240911	121900	123243465	2980	2980	2980	2980	3
529	20240911	121800	123234525	2965	2965	2965	2965	0
530	20240911	121700	123234525	2965	2965	2965	2965	0
531	20240911	121600	123234525	2965	2965	2965	2965	0
532	20240911	121500	123234525	2965	2965	2965	2965	95
533	20240911	121400	122952850	2965	2965	2965	2965	1
534	20240911	121300	122949885	2980	2980	2980	2980	0
535	20240911	121200	122949885	2980	2980	2980	2980	15
536	20240911	121100	122905185	2980	2980	2980	2980	0
537	20240911	121000	122905185	2980	2980	2980	2980	0
538	20240911	120900	122905185	2980	2980	2980	2980	0
539	20240911	120800	122905185	2980	2980	2980	2980	0
540	20240911	120700	122905185	2980	2980	2980	2980	0
541	20240911	120600	122905185	2980	2980	2980	2980	0
542	20240911	120500	122905185	2980	2980	2980	2980	0
543	20240911	120400	122905185	2980	2980	2980	2980	0
544	20240911	120300	122905185	2980	2980	2980	2980	2
545	20240911	120200	122899225	2960	2960	2960	2960	3
546	20240911	120100	122890345	2960	2975	2980	2960	23
547	20240911	120000	122821925	2975	2975	2975	2975	0
548	20240911	115900	122821925	2975	2975	2975	2975	0
549	20240911	115800	122821925	2975	2975	2975	2975	2
550	20240911	115700	122815975	2975	2975	2975	2975	250
551	20240911	115600	122072225	2975	2975	2975	2975	0
552	20240911	115500	122072225	2975	2975	2975	2975	0
553	20240911	115400	122072225	2975	2975	2975	2975	0
554	20240911	115300	122072225	2975	2975	2975	2975	0
555	20240911	115200	122072225	2975	2975	2975	2975	0
556	20240911	115100	122072225	2975	2975	2975	2975	0
557	20240911	115000	122072225	2975	2975	2975	2975	0
558	20240911	114900	122072225	2975	2975	2975	2975	2
559	20240911	114800	122066275	2970	2970	2970	2970	0
560	20240911	114700	122066275	2970	2970	2970	2970	80
561	20240911	114600	121828675	2970	2955	2970	2945	331
562	20240911	114500	120852440	2945	2945	2945	2945	0
563	20240911	114400	120852440	2945	2945	2945	2945	0
564	20240911	114300	120852440	2945	2955	2955	2945	527
565	20240911	114200	119296765	2955	2960	2960	2955	386
566	20240911	114100	118155630	2975	2975	2975	2975	0
567	20240911	114000	118155630	2975	2975	2975	2975	3
568	20240911	113900	118146705	2975	2975	2975	2975	0
569	20240911	113800	118146705	2975	2975	2975	2975	0
570	20240911	113700	118146705	2975	2975	2975	2975	0
571	20240911	113600	118146705	2975	2975	2975	2975	2
572	20240911	113500	118140755	2975	2975	2975	2975	4
573	20240911	113400	118128855	2955	2955	2955	2955	0
574	20240911	113300	118128855	2955	2955	2955	2955	131
575	20240911	113200	117741750	2955	2940	2955	2940	3
576	20240911	113100	117732915	2955	2955	2955	2955	0
577	20240911	113000	117732915	2955	2955	2955	2940	170
578	20240911	112900	117233055	2940	2940	2940	2940	0
579	20240911	112800	117233055	2940	2940	2940	2940	0
580	20240911	112700	117233055	2940	2940	2940	2940	78
581	20240911	112600	117003735	2955	2955	2955	2955	2
582	20240911	112500	116997825	2955	2955	2955	2955	0
583	20240911	112400	116997825	2955	2955	2955	2955	0
584	20240911	112300	116997825	2955	2955	2955	2955	1
585	20240911	112200	116994870	2940	2940	2940	2940	0
586	20240911	112100	116994870	2940	2950	2950	2940	450
587	20240911	112000	115670730	2975	2975	2975	2975	0
588	20240911	111900	115670730	2975	2975	2975	2975	50
589	20240911	111800	115521980	2975	2975	2975	2975	0
590	20240911	111700	115521980	2975	2975	2975	2975	0
591	20240911	111600	115521980	2975	2975	2975	2975	0
592	20240911	111500	115521980	2975	2975	2975	2975	0
593	20240911	111400	115521980	2975	2975	2975	2975	0
594	20240911	111300	115521980	2975	2975	2975	2975	0
595	20240911	111200	115521980	2975	2975	2975	2975	0
596	20240911	111100	115521980	2975	2975	2975	2975	0
597	20240911	111000	115521980	2975	2975	2975	2975	0
598	20240911	110900	115521980	2975	2975	2975	2975	2
599	20240911	110800	115516030	2945	2945	2945	2945	13
600	20240911	110700	115477745	2945	2945	2945	2945	0
601	20240911	110600	115477745	2945	2945	2945	2945	0
602	20240911	110500	115477745	2945	2955	2955	2945	50
603	20240911	110400	115330455	2980	2980	2980	2980	100
604	20240911	110300	115032455	2980	2980	2980	2980	0
605	20240911	110200	115032455	2980	2980	2980	2980	0
606	20240911	110100	115032455	2980	2980	2980	2980	0
607	20240911	110000	115032455	2980	2990	2990	2980	102
608	20240911	105900	114728475	2955	2970	2970	2955	624
609	20240911	105800	112878210	3010	3010	3010	3010	0
610	20240911	105700	112878210	3010	2975	3010	2975	38
611	20240911	105600	112765125	3010	3010	3010	3010	2
612	20240911	105500	112759105	2975	2975	2975	2975	1
613	20240911	105400	112756130	3015	2995	3015	2995	14
614	20240911	105300	112714110	2995	2995	2995	2995	1
615	20240911	105200	112711115	2970	2975	2975	2970	36
616	20240911	105100	112604185	2980	2980	2980	2980	0
617	20240911	105000	112604185	2980	2985	2985	2980	184
618	20240911	104900	112055860	3000	3000	3000	3000	0
619	20240911	104800	112055860	3000	2985	3000	2985	3
620	20240911	104700	112046890	2985	2990	2990	2980	66
621	20240911	104600	111850115	2990	2990	2990	2990	364
622	20240911	104500	110761755	3025	3025	3025	3025	1
623	20240911	104400	110758730	3025	3025	3025	3025	600
624	20240911	104300	108943730	3030	2985	3030	2985	1708
625	20240911	104200	103804315	2945	2945	2945	2945	100
626	20240911	104100	103509815	2945	2975	2975	2945	12043
627	20240911	104000	67789045	2975	2975	2975	2975	0
628	20240911	103900	67789045	2975	2975	2975	2975	0
629	20240911	103800	67789045	2975	2975	2975	2975	3
630	20240911	103700	67780120	2985	2975	2985	2970	355
631	20240911	103600	66725130	2975	2980	2980	2975	3202
632	20240911	103500	57199155	2980	2990	2990	2980	2162
633	20240911	103400	50753125	2990	2990	2990	2990	0
634	20240911	103300	50753125	2990	2990	2990	2990	132
635	20240911	103200	50358445	2995	2995	2995	2995	0
636	20240911	103100	50358445	2995	2995	2995	2995	0
637	20240911	103000	50358445	2995	2995	2995	2995	0
638	20240911	102900	50358445	2995	2995	2995	2995	0
639	20240911	102800	50358445	2995	2995	2995	2995	0
640	20240911	102700	50358445	2995	2995	2995	2995	62
641	20240911	102600	50172755	2995	2995	2995	2995	0
642	20240911	102500	50172755	2995	2995	2995	2995	5
643	20240911	102400	50157780	2995	2995	2995	2995	88
644	20240911	102300	49894220	2985	2985	2985	2985	1
645	20240911	102200	49891235	2995	2995	2995	2995	0
646	20240911	102100	49891235	2995	2995	2995	2995	1
647	20240911	102000	49888240	2985	2985	2985	2985	0
648	20240911	101900	49888240	2985	2985	2985	2985	0
649	20240911	101800	49888240	2985	2995	2995	2985	108
650	20240911	101700	49565850	2980	2980	2980	2980	501
651	20240911	101600	48072870	2995	2995	2995	2995	0
652	20240911	101500	48072870	2995	2995	2995	2995	0
653	20240911	101400	48072870	2995	2995	2995	2995	1
654	20240911	101300	48069875	2980	2990	2990	2980	3726
655	20240911	101200	36953735	2995	2995	2995	2995	1
656	20240911	101100	36950740	3000	3000	3000	3000	0
657	20240911	101000	36950740	3000	3000	3000	3000	0
658	20240911	100900	36950740	3000	3000	3000	3000	0
659	20240911	100800	36950740	3000	3000	3000	3000	0
660	20240911	100700	36950740	3000	3000	3000	3000	3
661	20240911	100600	36941740	2990	3000	3000	2990	226
662	20240911	100500	36265960	3000	3000	3000	3000	11
663	20240911	100400	36232960	3000	3000	3000	3000	236
664	20240911	100300	35524960	3000	3000	3000	3000	1
665	20240911	100200	35521960	2985	2985	2985	2985	265
666	20240911	100100	34730935	3000	3000	3000	3000	1
667	20240911	100000	34727935	2990	2990	2990	2990	383
668	20240911	095900	33582765	2990	2990	2990	2990	9
669	20240911	095800	33555855	2990	2980	2990	2980	301
670	20240911	095700	32658865	2980	2980	2980	2980	0
671	20240911	095600	32658865	2980	2980	2980	2980	100
672	20240911	095500	32360865	2990	2990	2990	2990	0
673	20240911	095400	32360865	2990	2980	2990	2980	2
674	20240911	095300	32354895	2990	2990	2990	2990	11
675	20240911	095200	32322005	2980	2980	2980	2980	0
676	20240911	095100	32322005	2980	2980	2980	2980	0
677	20240911	095000	32322005	2980	2980	2980	2980	0
678	20240911	094900	32322005	2980	2980	2980	2980	492
679	20240911	094800	30855845	2980	2980	2980	2980	17
680	20240911	094700	30805185	2980	2980	2980	2980	500
681	20240911	094600	29315185	2975	2975	2975	2975	1
682	20240911	094500	29312210	2975	2985	2985	2975	128
683	20240911	094400	28931010	2990	2990	2990	2990	0
684	20240911	094300	28931010	2990	2990	2990	2990	26
685	20240911	094200	28853270	2990	2990	2990	2990	1
686	20240911	094100	28850280	2975	2995	3000	2975	102
687	20240911	094000	28546560	3000	3000	3000	3000	4
688	20240911	093900	28534560	3000	2995	3000	2995	12
689	20240911	093800	28498585	3000	3000	3000	3000	0
690	20240911	093700	28498585	3000	3000	3000	3000	1
691	20240911	093600	28495585	2980	2980	2980	2980	99
692	20240911	093500	28200565	3005	3005	3005	3005	1
693	20240911	093400	28197560	2985	2990	2990	2985	668
694	20240911	093300	26203250	3005	3005	3005	3005	0
695	20240911	093200	26203250	3005	3005	3005	3005	0
696	20240911	093100	26203250	3005	3005	3005	3005	200
697	20240911	093000	25602250	3005	3005	3005	3005	0
698	20240911	092900	25602250	3005	3005	3005	3005	0
699	20240911	092800	25602250	3005	3005	3005	3005	0
700	20240911	092700	25602250	3005	3005	3005	3005	0
701	20240911	092600	25602250	3005	3005	3005	3005	2
702	20240911	092500	25596240	2985	2990	2990	2985	4
703	20240911	092400	25584295	3000	3000	3000	3000	1
704	20240911	092300	25581295	3005	3005	3005	3005	0
705	20240911	092200	25581295	3005	3005	3005	3005	0
706	20240911	092100	25581295	3005	3005	3005	3005	0
707	20240911	092000	25581295	3005	3005	3005	3005	0
708	20240911	091900	25581295	3005	3005	3005	3005	0
709	20240911	091800	25581295	3005	3005	3005	3005	0
710	20240911	091700	25581295	3005	3005	3005	3005	1
711	20240911	091600	25578290	2990	2990	2990	2990	44
712	20240911	091500	25446730	2985	3005	3005	2985	832
713	20240911	091400	22958015	3015	3015	3015	3015	1
714	20240911	091300	22955000	3015	3015	3015	3015	0
715	20240911	091200	22955000	3015	3015	3015	3015	1
716	20240911	091100	22951985	3015	3005	3015	3000	236
717	20240911	091000	22243785	3000	3000	3000	3000	0
718	20240911	090900	22243785	3000	3000	3000	3000	100
719	20240911	090800	21943785	3000	3000	3000	3000	337
720	20240911	090700	20932785	3000	2990	3000	2990	3249
721	20240911	090600	11218010	2990	2970	2990	2970	201
722	20240911	090500	10621020	2965	2970	2970	2965	1110
723	20240911	090400	7324820	2970	2990	2990	2970	684
724	20240911	090300	5282695	2990	2965	2990	2965	73
725	20240911	090200	5066200	2970	2990	2990	2970	500
726	20240911	090100	3575300	2990	2980	2990	2980	167
727	20240911	090000	3076960	2990	2990	2990	2990	1004