KissMeData/225220/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	204000	470021310	2850	2850	2850	2850	2932
3	20240911	203900	470021310	2850	2850	2850	2850	0
4	20240911	203800	470021310	2850	2850	2850	2850	0
5	20240911	203700	470021310	2850	2850	2850	2850	0
6	20240911	203600	470021310	2850	2850	2850	2850	0
7	20240911	203500	470021310	2850	2850	2850	2850	0
8	20240911	203400	470021310	2850	2850	2850	2850	0
9	20240911	203300	470021310	2850	2850	2850	2850	0
10	20240911	203200	470021310	2850	2850	2850	2850	0
11	20240911	203100	470021310	2850	2850	2850	2850	0
12	20240911	203000	470021310	2850	2850	2850	2850	0
13	20240911	202900	470021310	2850	2850	2850	2850	0
14	20240911	202800	470021310	2850	2850	2850	2850	0
15	20240911	202700	470021310	2850	2850	2850	2850	0
16	20240911	202600	470021310	2850	2850	2850	2850	0
17	20240911	202500	470021310	2850	2850	2850	2850	0
18	20240911	202400	470021310	2850	2850	2850	2850	0
19	20240911	202300	470021310	2850	2850	2850	2850	0
20	20240911	202200	470021310	2850	2850	2850	2850	0
21	20240911	202100	470021310	2850	2850	2850	2850	0
22	20240911	202000	470021310	2850	2850	2850	2850	0
23	20240911	201900	470021310	2850	2850	2850	2850	0
24	20240911	201800	470021310	2850	2850	2850	2850	0
25	20240911	201700	470021310	2850	2850	2850	2850	0
26	20240911	201600	470021310	2850	2850	2850	2850	0
27	20240911	201500	470021310	2850	2850	2850	2850	0
28	20240911	201400	470021310	2850	2850	2850	2850	0
29	20240911	201300	470021310	2850	2850	2850	2850	0
30	20240911	201200	470021310	2850	2850	2850	2850	0
31	20240911	201100	470021310	2850	2850	2850	2850	0
32	20240911	201000	470021310	2850	2850	2850	2850	2932
33	20240911	200900	470021310	2850	2850	2850	2850	0
34	20240911	200800	470021310	2850	2850	2850	2850	0
35	20240911	200700	470021310	2850	2850	2850	2850	0
36	20240911	200600	470021310	2850	2850	2850	2850	0
37	20240911	200500	470021310	2850	2850	2850	2850	0
38	20240911	200400	470021310	2850	2850	2850	2850	0
39	20240911	200300	470021310	2850	2850	2850	2850	0
40	20240911	200200	470021310	2850	2850	2850	2850	0
41	20240911	200100	470021310	2850	2850	2850	2850	0
42	20240911	200000	470021310	2850	2850	2850	2850	0
43	20240911	195900	470021310	2850	2850	2850	2850	0
44	20240911	195800	470021310	2850	2850	2850	2850	0
45	20240911	195700	470021310	2850	2850	2850	2850	0
46	20240911	195600	470021310	2850	2850	2850	2850	0
47	20240911	195500	470021310	2850	2850	2850	2850	0
48	20240911	195400	470021310	2850	2850	2850	2850	0
49	20240911	195300	470021310	2850	2850	2850	2850	0
50	20240911	195200	470021310	2850	2850	2850	2850	0
51	20240911	195100	470021310	2850	2850	2850	2850	0
52	20240911	195000	470021310	2850	2850	2850	2850	0
53	20240911	194900	470021310	2850	2850	2850	2850	0
54	20240911	194800	470021310	2850	2850	2850	2850	0
55	20240911	194700	470021310	2850	2850	2850	2850	0
56	20240911	194600	470021310	2850	2850	2850	2850	0
57	20240911	194500	470021310	2850	2850	2850	2850	0
58	20240911	194400	470021310	2850	2850	2850	2850	0
59	20240911	194300	470021310	2850	2850	2850	2850	0
60	20240911	194200	470021310	2850	2850	2850	2850	0
61	20240911	194100	470021310	2850	2850	2850	2850	0
62	20240911	194000	470021310	2850	2850	2850	2850	2932
63	20240911	193900	470021310	2850	2850	2850	2850	0
64	20240911	193800	470021310	2850	2850	2850	2850	0
65	20240911	193700	470021310	2850	2850	2850	2850	0
66	20240911	193600	470021310	2850	2850	2850	2850	0
67	20240911	193500	470021310	2850	2850	2850	2850	0
68	20240911	193400	470021310	2850	2850	2850	2850	0
69	20240911	193300	470021310	2850	2850	2850	2850	0
70	20240911	193200	470021310	2850	2850	2850	2850	0
71	20240911	193100	470021310	2850	2850	2850	2850	0
72	20240911	193000	470021310	2850	2850	2850	2850	0
73	20240911	192900	470021310	2850	2850	2850	2850	0
74	20240911	192800	470021310	2850	2850	2850	2850	0
75	20240911	192700	470021310	2850	2850	2850	2850	0
76	20240911	192600	470021310	2850	2850	2850	2850	0
77	20240911	192500	470021310	2850	2850	2850	2850	0
78	20240911	192400	470021310	2850	2850	2850	2850	0
79	20240911	192300	470021310	2850	2850	2850	2850	0
80	20240911	192200	470021310	2850	2850	2850	2850	0
81	20240911	192100	470021310	2850	2850	2850	2850	0
82	20240911	192000	470021310	2850	2850	2850	2850	0
83	20240911	191900	470021310	2850	2850	2850	2850	0
84	20240911	191800	470021310	2850	2850	2850	2850	0
85	20240911	191700	470021310	2850	2850	2850	2850	0
86	20240911	191600	470021310	2850	2850	2850	2850	0
87	20240911	191500	470021310	2850	2850	2850	2850	0
88	20240911	191400	470021310	2850	2850	2850	2850	0
89	20240911	191300	470021310	2850	2850	2850	2850	0
90	20240911	191200	470021310	2850	2850	2850	2850	0
91	20240911	191100	470021310	2850	2850	2850	2850	0
92	20240911	191000	470021310	2850	2850	2850	2850	2932
93	20240911	190900	470021310	2850	2850	2850	2850	0
94	20240911	190800	470021310	2850	2850	2850	2850	0
95	20240911	190700	470021310	2850	2850	2850	2850	0
96	20240911	190600	470021310	2850	2850	2850	2850	0
97	20240911	190500	470021310	2850	2850	2850	2850	0
98	20240911	190400	470021310	2850	2850	2850	2850	0
99	20240911	190300	470021310	2850	2850	2850	2850	0
100	20240911	190200	470021310	2850	2850	2850	2850	0
101	20240911	190100	470021310	2850	2850	2850	2850	0
102	20240911	190000	470021310	2850	2850	2850	2850	0
103	20240911	185900	470021310	2850	2850	2850	2850	0
104	20240911	185800	470021310	2850	2850	2850	2850	0
105	20240911	185700	470021310	2850	2850	2850	2850	0
106	20240911	185600	470021310	2850	2850	2850	2850	0
107	20240911	185500	470021310	2850	2850	2850	2850	0
108	20240911	185400	470021310	2850	2850	2850	2850	0
109	20240911	185300	470021310	2850	2850	2850	2850	0
110	20240911	185200	470021310	2850	2850	2850	2850	0
111	20240911	185100	470021310	2850	2850	2850	2850	0
112	20240911	185000	470021310	2850	2850	2850	2850	0
113	20240911	184900	470021310	2850	2850	2850	2850	0
114	20240911	184800	470021310	2850	2850	2850	2850	0
115	20240911	184700	470021310	2850	2850	2850	2850	0
116	20240911	184600	470021310	2850	2850	2850	2850	0
117	20240911	184500	470021310	2850	2850	2850	2850	0
118	20240911	184400	470021310	2850	2850	2850	2850	0
119	20240911	184300	470021310	2850	2850	2850	2850	0
120	20240911	184200	470021310	2850	2850	2850	2850	0
121	20240911	184100	470021310	2850	2850	2850	2850	0
122	20240911	184000	470021310	2850	2850	2850	2850	2932
123	20240911	183900	470021310	2850	2850	2850	2850	0
124	20240911	183800	470021310	2850	2850	2850	2850	0
125	20240911	183700	470021310	2850	2850	2850	2850	0
126	20240911	183600	470021310	2850	2850	2850	2850	0
127	20240911	183500	470021310	2850	2850	2850	2850	0
128	20240911	183400	470021310	2850	2850	2850	2850	0
129	20240911	183300	470021310	2850	2850	2850	2850	0
130	20240911	183200	470021310	2850	2850	2850	2850	0
131	20240911	183100	470021310	2850	2850	2850	2850	0
132	20240911	183000	470021310	2850	2850	2850	2850	0
133	20240911	182900	470021310	2850	2850	2850	2850	0
134	20240911	182800	470021310	2850	2850	2850	2850	0
135	20240911	182700	470021310	2850	2850	2850	2850	0
136	20240911	182600	470021310	2850	2850	2850	2850	0
137	20240911	182500	470021310	2850	2850	2850	2850	0
138	20240911	182400	470021310	2850	2850	2850	2850	0
139	20240911	182300	470021310	2850	2850	2850	2850	0
140	20240911	182200	470021310	2850	2850	2850	2850	0
141	20240911	182100	470021310	2850	2850	2850	2850	0
142	20240911	182000	470021310	2850	2850	2850	2850	0
143	20240911	181900	470021310	2850	2850	2850	2850	0
144	20240911	181800	470021310	2850	2850	2850	2850	0
145	20240911	181700	470021310	2850	2850	2850	2850	0
146	20240911	181600	470021310	2850	2850	2850	2850	0
147	20240911	181500	470021310	2850	2850	2850	2850	0
148	20240911	181400	470021310	2850	2850	2850	2850	0
149	20240911	181300	470021310	2850	2850	2850	2850	0
150	20240911	181200	470021310	2850	2850	2850	2850	0
151	20240911	181100	470021310	2850	2850	2850	2850	0
152	20240911	181000	470021310	2850	2850	2850	2850	2932
153	20240911	180900	470021310	2850	2850	2850	2850	0
154	20240911	180800	470021310	2850	2850	2850	2850	0
155	20240911	180700	470021310	2850	2850	2850	2850	0
156	20240911	180600	470021310	2850	2850	2850	2850	0
157	20240911	180500	470021310	2850	2850	2850	2850	0
158	20240911	180400	470021310	2850	2850	2850	2850	0
159	20240911	180300	470021310	2850	2850	2850	2850	0
160	20240911	180200	470021310	2850	2850	2850	2850	0
161	20240911	180100	470021310	2850	2850	2850	2850	0
162	20240911	180000	470021310	2850	2850	2850	2850	0
163	20240911	175900	470021310	2850	2850	2850	2850	0
164	20240911	175800	470021310	2850	2850	2850	2850	0
165	20240911	175700	470021310	2850	2850	2850	2850	0
166	20240911	175600	470021310	2850	2850	2850	2850	0
167	20240911	175500	470021310	2850	2850	2850	2850	0
168	20240911	175400	470021310	2850	2850	2850	2850	0
169	20240911	175300	470021310	2850	2850	2850	2850	0
170	20240911	175200	470021310	2850	2850	2850	2850	0
171	20240911	175100	470021310	2850	2850	2850	2850	0
172	20240911	175000	470021310	2850	2850	2850	2850	0
173	20240911	174900	470021310	2850	2850	2850	2850	0
174	20240911	174800	470021310	2850	2850	2850	2850	0
175	20240911	174700	470021310	2850	2850	2850	2850	0
176	20240911	174600	470021310	2850	2850	2850	2850	0
177	20240911	174500	470021310	2850	2850	2850	2850	0
178	20240911	174400	470021310	2850	2850	2850	2850	0
179	20240911	174300	470021310	2850	2850	2850	2850	0
180	20240911	174200	470021310	2850	2850	2850	2850	0
181	20240911	174100	470021310	2850	2850	2850	2850	0
182	20240911	174000	470021310	2850	2850	2850	2850	2932
183	20240911	173900	470021310	2850	2850	2850	2850	0
184	20240911	173800	470021310	2850	2850	2850	2850	0
185	20240911	173700	470021310	2850	2850	2850	2850	0
186	20240911	173600	470021310	2850	2850	2850	2850	0
187	20240911	173500	470021310	2850	2850	2850	2850	0
188	20240911	173400	470021310	2850	2850	2850	2850	0
189	20240911	173300	470021310	2850	2850	2850	2850	0
190	20240911	173200	470021310	2850	2850	2850	2850	0
191	20240911	173100	470021310	2850	2850	2850	2850	0
192	20240911	173000	470021310	2850	2850	2850	2850	0
193	20240911	172900	470021310	2850	2850	2850	2850	0
194	20240911	172800	470021310	2850	2850	2850	2850	0
195	20240911	172700	470021310	2850	2850	2850	2850	0
196	20240911	172600	470021310	2850	2850	2850	2850	0
197	20240911	172500	470021310	2850	2850	2850	2850	0
198	20240911	172400	470021310	2850	2850	2850	2850	0
199	20240911	172300	470021310	2850	2850	2850	2850	0
200	20240911	172200	470021310	2850	2850	2850	2850	0
201	20240911	172100	470021310	2850	2850	2850	2850	0
202	20240911	172000	470021310	2850	2850	2850	2850	0
203	20240911	171900	470021310	2850	2850	2850	2850	0
204	20240911	171800	470021310	2850	2850	2850	2850	0
205	20240911	171700	470021310	2850	2850	2850	2850	0
206	20240911	171600	470021310	2850	2850	2850	2850	0
207	20240911	171500	470021310	2850	2850	2850	2850	0
208	20240911	171400	470021310	2850	2850	2850	2850	0
209	20240911	171300	470021310	2850	2850	2850	2850	0
210	20240911	171200	470021310	2850	2850	2850	2850	0
211	20240911	171100	470021310	2850	2850	2850	2850	0
212	20240911	171000	470021310	2850	2850	2850	2850	2932
213	20240911	170900	470021310	2850	2850	2850	2850	0
214	20240911	170800	470021310	2850	2850	2850	2850	0
215	20240911	170700	470021310	2850	2850	2850	2850	0
216	20240911	170600	470021310	2850	2850	2850	2850	0
217	20240911	170500	470021310	2850	2850	2850	2850	0
218	20240911	170400	470021310	2850	2850	2850	2850	0
219	20240911	170300	470021310	2850	2850	2850	2850	0
220	20240911	170200	470021310	2850	2850	2850	2850	0
221	20240911	170100	470021310	2850	2850	2850	2850	0
222	20240911	170000	470021310	2850	2850	2850	2850	0
223	20240911	165900	470021310	2850	2850	2850	2850	0
224	20240911	165800	470021310	2850	2850	2850	2850	0
225	20240911	165700	470021310	2850	2850	2850	2850	0
226	20240911	165600	470021310	2850	2850	2850	2850	0
227	20240911	165500	470021310	2850	2850	2850	2850	0
228	20240911	165400	470021310	2850	2850	2850	2850	0
229	20240911	165300	470021310	2850	2850	2850	2850	0
230	20240911	165200	470021310	2850	2850	2850	2850	0
231	20240911	165100	470021310	2850	2850	2850	2850	0
232	20240911	165000	470021310	2850	2850	2850	2850	0
233	20240911	164900	470021310	2850	2850	2850	2850	0
234	20240911	164800	470021310	2850	2850	2850	2850	0
235	20240911	164700	470021310	2850	2850	2850	2850	0
236	20240911	164600	470021310	2850	2850	2850	2850	0
237	20240911	164500	470021310	2850	2850	2850	2850	0
238	20240911	164400	470021310	2850	2850	2850	2850	0
239	20240911	164300	470021310	2850	2850	2850	2850	0
240	20240911	164200	470021310	2850	2850	2850	2850	0
241	20240911	164100	470021310	2850	2850	2850	2850	0
242	20240911	164000	470021310	2850	2850	2850	2850	2932
243	20240911	163900	470021310	2850	2850	2850	2850	0
244	20240911	163800	470021310	2850	2850	2850	2850	0
245	20240911	163700	470021310	2850	2850	2850	2850	0
246	20240911	163600	470021310	2850	2850	2850	2850	0
247	20240911	163500	470021310	2850	2850	2850	2850	0
248	20240911	163400	470021310	2850	2850	2850	2850	0
249	20240911	163300	470021310	2850	2850	2850	2850	0
250	20240911	163200	470021310	2850	2850	2850	2850	0
251	20240911	163100	470021310	2850	2850	2850	2850	0
252	20240911	163000	470021310	2850	2850	2850	2850	0
253	20240911	162900	470021310	2850	2850	2850	2850	0
254	20240911	162800	470021310	2850	2850	2850	2850	0
255	20240911	162700	470021310	2850	2850	2850	2850	0
256	20240911	162600	470021310	2850	2850	2850	2850	0
257	20240911	162500	470021310	2850	2850	2850	2850	0
258	20240911	162400	470021310	2850	2850	2850	2850	0
259	20240911	162300	470021310	2850	2850	2850	2850	0
260	20240911	162200	470021310	2850	2850	2850	2850	0
261	20240911	162100	470021310	2850	2850	2850	2850	0
262	20240911	162000	470021310	2850	2850	2850	2850	0
263	20240911	161900	470021310	2850	2850	2850	2850	0
264	20240911	161800	470021310	2850	2850	2850	2850	0
265	20240911	161700	470021310	2850	2850	2850	2850	0
266	20240911	161600	470021310	2850	2850	2850	2850	0
267	20240911	161500	470021310	2850	2850	2850	2850	0
268	20240911	161400	470021310	2850	2850	2850	2850	0
269	20240911	161300	470021310	2850	2850	2850	2850	0
270	20240911	161200	470021310	2850	2850	2850	2850	0
271	20240911	161100	470021310	2850	2850	2850	2850	0
272	20240911	161000	470021310	2850	2850	2850	2850	2932
273	20240911	160900	470021310	2850	2850	2850	2850	0
274	20240911	160800	470021310	2850	2850	2850	2850	0
275	20240911	160700	470021310	2850	2850	2850	2850	0
276	20240911	160600	470021310	2850	2850	2850	2850	0
277	20240911	160500	470021310	2850	2850	2850	2850	0
278	20240911	160400	470021310	2850	2850	2850	2850	0
279	20240911	160300	470021310	2850	2850	2850	2850	0
280	20240911	160200	470021310	2850	2850	2850	2850	0
281	20240911	160100	470021310	2850	2850	2850	2850	0
282	20240911	160000	470021310	2850	2850	2850	2850	0
283	20240911	155900	470021310	2850	2850	2850	2850	0
284	20240911	155800	470021310	2850	2850	2850	2850	0
285	20240911	155700	470021310	2850	2850	2850	2850	0
286	20240911	155600	470021310	2850	2850	2850	2850	0
287	20240911	155500	470021310	2850	2850	2850	2850	0
288	20240911	155400	470021310	2850	2850	2850	2850	0
289	20240911	155300	470021310	2850	2850	2850	2850	0
290	20240911	155200	470021310	2850	2850	2850	2850	0
291	20240911	155100	470021310	2850	2850	2850	2850	0
292	20240911	155000	470021310	2850	2850	2850	2850	0
293	20240911	154900	470021310	2850	2850	2850	2850	0
294	20240911	154800	470021310	2850	2850	2850	2850	0
295	20240911	154700	470021310	2850	2850	2850	2850	0
296	20240911	154600	470021310	2850	2850	2850	2850	0
297	20240911	154500	470021310	2850	2850	2850	2850	0
298	20240911	154400	470021310	2850	2850	2850	2850	0
299	20240911	154300	470021310	2850	2850	2850	2850	0
300	20240911	154200	470021310	2850	2850	2850	2850	0
301	20240911	154100	470021310	2850	2850	2850	2850	0
302	20240911	154000	470021310	2850	2850	2850	2850	2932
303	20240911	153900	470021310	2850	2850	2850	2850	0
304	20240911	153800	470021310	2850	2850	2850	2850	0
305	20240911	153700	470021310	2850	2850	2850	2850	0
306	20240911	153600	470021310	2850	2850	2850	2850	0
307	20240911	153500	470021310	2850	2850	2850	2850	0
308	20240911	153400	470021310	2850	2850	2850	2850	0
309	20240911	153300	470021310	2850	2850	2850	2850	0
310	20240911	153200	470021310	2850	2850	2850	2850	0
311	20240911	153100	470021310	2850	2850	2850	2850	0
312	20240911	153000	470021310	2850	2850	2850	2850	2932
313	20240911	152900	461665110	2865	2865	2865	2865	0
314	20240911	152800	461665110	2865	2865	2865	2865	0
315	20240911	152700	461665110	2865	2865	2865	2865	0
316	20240911	152600	461665110	2865	2865	2865	2865	0
317	20240911	152500	461665110	2865	2865	2865	2865	0
318	20240911	152400	461665110	2865	2865	2865	2865	0
319	20240911	152300	461665110	2865	2865	2865	2865	0
320	20240911	152200	461665110	2865	2865	2865	2865	0
321	20240911	152100	461665110	2865	2865	2865	2865	0
322	20240911	152000	461665110	2865	2865	2865	2865	0
323	20240911	151900	461665110	2865	2860	2865	2860	91
324	20240911	151800	461404470	2865	2865	2865	2865	47
325	20240911	151700	461269815	2870	2860	2870	2860	3007
326	20240911	151600	452669785	2860	2860	2860	2860	0
327	20240911	151500	452669785	2860	2865	2865	2860	65
328	20240911	151400	452483680	2865	2865	2865	2865	0
329	20240911	151300	452483680	2865	2870	2870	2865	902
330	20240911	151200	449899400	2875	2870	2875	2870	140
331	20240911	151100	449497550	2865	2865	2870	2865	1740
332	20240911	151000	444509825	2870	2870	2870	2870	177
333	20240911	150900	444001835	2860	2860	2860	2860	1
334	20240911	150800	443998975	2865	2865	2865	2865	0
335	20240911	150700	443998975	2865	2865	2865	2865	0
336	20240911	150600	443998975	2865	2865	2865	2865	0
337	20240911	150500	443998975	2865	2860	2865	2860	239
338	20240911	150400	443314255	2860	2860	2860	2860	200
339	20240911	150300	442742255	2860	2860	2860	2860	0
340	20240911	150200	442742255	2860	2860	2860	2860	1
341	20240911	150100	442739395	2860	2860	2860	2860	42
342	20240911	150000	442619275	2845	2850	2850	2845	368
343	20240911	145900	441570480	2850	2850	2850	2850	0
344	20240911	145800	441570480	2850	2860	2860	2850	530
345	20240911	145700	440058485	2870	2865	2870	2865	268
346	20240911	145600	439290615	2840	2840	2840	2840	0
347	20240911	145500	439290615	2840	2840	2840	2840	0
348	20240911	145400	439290615	2840	2840	2840	2840	0
349	20240911	145300	439290615	2840	2845	2865	2840	341
350	20240911	145200	438322100	2850	2865	2865	2845	29
351	20240911	145100	438239525	2840	2850	2850	2840	1590
352	20240911	145000	433715065	2850	2850	2850	2850	0
353	20240911	144900	433715065	2850	2850	2850	2850	0
354	20240911	144800	433715065	2850	2850	2850	2850	137
355	20240911	144700	433324615	2850	2850	2850	2850	0
356	20240911	144600	433324615	2850	2850	2850	2850	0
357	20240911	144500	433324615	2850	2850	2850	2850	200
358	20240911	144400	432754615	2850	2850	2850	2850	0
359	20240911	144300	432754615	2850	2850	2850	2850	0
360	20240911	144200	432754615	2850	2850	2850	2850	0
361	20240911	144100	432754615	2850	2850	2850	2850	14
362	20240911	144000	432714715	2855	2855	2855	2855	0
363	20240911	143900	432714715	2855	2860	2860	2855	50
364	20240911	143800	432571765	2890	2870	2895	2870	1642
365	20240911	143700	427823600	2850	2850	2850	2850	62
366	20240911	143600	427646900	2850	2850	2850	2850	2
367	20240911	143500	427641200	2850	2850	2850	2850	0
368	20240911	143400	427641200	2850	2870	2870	2850	2388
369	20240911	143300	420818340	2870	2870	2870	2870	20
370	20240911	143200	420760940	2875	2875	2875	2875	0
371	20240911	143100	420760940	2875	2875	2875	2875	0
372	20240911	143000	420760940	2875	2875	2875	2875	0
373	20240911	142900	420760940	2875	2875	2875	2875	341
374	20240911	142800	419780565	2875	2875	2875	2875	97
375	20240911	142700	419501690	2875	2875	2875	2875	102
376	20240911	142600	419208440	2875	2870	2875	2870	41
377	20240911	142500	419090620	2870	2870	2870	2870	0
378	20240911	142400	419090620	2870	2870	2870	2870	2
379	20240911	142300	419084880	2870	2870	2870	2870	0
380	20240911	142200	419084880	2870	2870	2870	2870	0
381	20240911	142100	419084880	2870	2870	2870	2870	0
382	20240911	142000	419084880	2870	2870	2870	2870	320
383	20240911	141900	418166480	2860	2860	2860	2860	845
384	20240911	141800	415749780	2860	2860	2860	2860	0
385	20240911	141700	415749780	2860	2860	2860	2860	0
386	20240911	141600	415749780	2860	2860	2860	2860	0
387	20240911	141500	415749780	2860	2860	2860	2860	52
388	20240911	141400	415601060	2860	2860	2860	2860	200
389	20240911	141300	415029060	2870	2870	2870	2870	0
390	20240911	141200	415029060	2870	2870	2870	2870	195
391	20240911	141100	414469410	2885	2885	2885	2885	0
392	20240911	141000	414469410	2885	2885	2885	2885	0
393	20240911	140900	414469410	2885	2885	2885	2850	2859
394	20240911	140800	406261460	2890	2890	2890	2890	0
395	20240911	140700	406261460	2890	2890	2890	2890	0
396	20240911	140600	406261460	2890	2890	2890	2890	1687
397	20240911	140500	401386030	2890	2890	2890	2890	148
398	20240911	140400	400958310	2895	2895	2895	2895	0
399	20240911	140300	400958310	2895	2895	2895	2895	210
400	20240911	140200	400350360	2895	2895	2905	2895	516
401	20240911	140100	398853555	2895	2895	2895	2895	19
402	20240911	140000	398798550	2895	2895	2895	2895	0
403	20240911	135900	398798550	2895	2895	2895	2895	0
404	20240911	135800	398798550	2895	2895	2895	2895	0
405	20240911	135700	398798550	2895	2895	2895	2895	0
406	20240911	135600	398798550	2895	2895	2895	2895	0
407	20240911	135500	398798550	2895	2895	2895	2895	0
408	20240911	135400	398798550	2895	2895	2895	2895	0
409	20240911	135300	398798550	2895	2895	2895	2895	0
410	20240911	135200	398798550	2895	2895	2895	2895	0
411	20240911	135100	398798550	2895	2900	2900	2895	1780
412	20240911	135000	393636655	2905	2905	2905	2905	0
413	20240911	134900	393636655	2905	2905	2905	2905	732
414	20240911	134800	391510195	2905	2905	2905	2905	5
415	20240911	134700	391495670	2915	2915	2915	2910	16
416	20240911	134600	391449080	2905	2905	2905	2905	0
417	20240911	134500	391449080	2905	2905	2905	2905	0
418	20240911	134400	391449080	2905	2905	2905	2905	1
419	20240911	134300	391446175	2900	2900	2900	2900	0
420	20240911	134200	391446175	2900	2905	2905	2900	213
421	20240911	134100	390828460	2905	2905	2905	2905	0
422	20240911	134000	390828460	2905	2905	2905	2905	0
423	20240911	133900	390828460	2905	2905	2905	2905	5
424	20240911	133800	390813935	2920	2920	2920	2920	0
425	20240911	133700	390813935	2920	2920	2920	2920	137
426	20240911	133600	390413895	2900	2905	2905	2900	41
427	20240911	133500	390294945	2910	2910	2910	2910	0
428	20240911	133400	390294945	2910	2910	2910	2910	0
429	20240911	133300	390294945	2910	2910	2910	2910	0
430	20240911	133200	390294945	2910	2905	2910	2905	108
431	20240911	133100	389981005	2895	2895	2895	2895	222
432	20240911	133000	389338315	2895	2895	2895	2895	0
433	20240911	132900	389338315	2895	2895	2895	2895	0
434	20240911	132800	389338315	2895	2915	2915	2895	2329
435	20240911	132700	382573570	2915	2915	2915	2915	0
436	20240911	132600	382573570	2915	2915	2915	2915	0
437	20240911	132500	382573570	2915	2915	2915	2915	0
438	20240911	132400	382573570	2915	2915	2915	2915	0
439	20240911	132300	382573570	2915	2915	2915	2915	0
440	20240911	132200	382573570	2915	2925	2925	2915	1678
441	20240911	132100	377672670	2945	2945	2945	2945	0
442	20240911	132000	377672670	2945	2945	2945	2945	2000
443	20240911	131900	371782670	2945	2945	2945	2945	0
444	20240911	131800	371782670	2945	2945	2945	2945	0
445	20240911	131700	371782670	2945	2945	2945	2945	0
446	20240911	131600	371782670	2945	2945	2945	2945	0
447	20240911	131500	371782670	2945	2945	2945	2945	0
448	20240911	131400	371782670	2945	2945	2945	2945	169
449	20240911	131300	371284965	2945	2945	2945	2945	0
450	20240911	131200	371284965	2945	2945	2945	2945	0
451	20240911	131100	371284965	2945	2945	2945	2945	0
452	20240911	131000	371284965	2945	2925	2945	2915	14
453	20240911	130900	371244025	2945	2940	2945	2940	800
454	20240911	130800	368891750	2940	2940	2940	2940	0
455	20240911	130700	368891750	2940	2940	2940	2940	0
456	20240911	130600	368891750	2940	2940	2940	2940	0
457	20240911	130500	368891750	2940	2935	2940	2935	216
458	20240911	130400	368257435	2940	2940	2940	2940	0
459	20240911	130300	368257435	2940	2935	2940	2935	50
460	20240911	130200	368110560	2935	2935	2940	2935	101
461	20240911	130100	367813990	2935	2935	2935	2935	0
462	20240911	130000	367813990	2935	2935	2935	2935	0
463	20240911	125900	367813990	2935	2935	2935	2935	0
464	20240911	125800	367813990	2935	2935	2935	2935	0
465	20240911	125700	367813990	2935	2935	2935	2935	1
466	20240911	125600	367811055	2935	2935	2935	2935	1
467	20240911	125500	367808120	2930	2930	2930	2930	0
468	20240911	125400	367808120	2930	2930	2930	2930	0
469	20240911	125300	367808120	2930	2930	2930	2930	852
470	20240911	125200	365311760	2930	2925	2930	2925	500
471	20240911	125100	363847020	2925	2925	2925	2925	0
472	20240911	125000	363847020	2925	2925	2925	2925	0
473	20240911	124900	363847020	2925	2925	2925	2925	0
474	20240911	124800	363847020	2925	2925	2925	2925	1
475	20240911	124700	363844095	2935	2935	2935	2935	0
476	20240911	124600	363844095	2935	2935	2935	2935	0
477	20240911	124500	363844095	2935	2935	2935	2935	0
478	20240911	124400	363844095	2935	2935	2935	2935	0
479	20240911	124300	363844095	2935	2935	2935	2935	0
480	20240911	124200	363844095	2935	2935	2935	2935	0
481	20240911	124100	363844095	2935	2935	2935	2935	0
482	20240911	124000	363844095	2935	2935	2935	2935	0
483	20240911	123900	363844095	2935	2935	2935	2935	0
484	20240911	123800	363844095	2935	2935	2935	2935	2
485	20240911	123700	363838225	2915	2915	2915	2915	0
486	20240911	123600	363838225	2915	2915	2915	2915	229
487	20240911	123500	363170690	2915	2915	2915	2915	79
488	20240911	123400	362940405	2910	2910	2910	2910	0
489	20240911	123300	362940405	2910	2910	2910	2910	0
490	20240911	123200	362940405	2910	2910	2910	2910	2
491	20240911	123100	362934585	2910	2910	2910	2910	0
492	20240911	123000	362934585	2910	2910	2910	2910	50
493	20240911	122900	362789085	2915	2915	2915	2915	0
494	20240911	122800	362789085	2915	2915	2915	2915	356
495	20240911	122700	361751345	2925	2925	2925	2925	0
496	20240911	122600	361751345	2925	2925	2925	2925	37
497	20240911	122500	361643120	2915	2915	2915	2915	0
498	20240911	122400	361643120	2915	2915	2915	2915	0
499	20240911	122300	361643120	2915	2915	2915	2915	20
500	20240911	122200	361584820	2915	2915	2915	2915	0
501	20240911	122100	361584820	2915	2915	2915	2915	517
502	20240911	122000	360077765	2915	2915	2915	2915	0
503	20240911	121900	360077765	2915	2915	2915	2915	28
504	20240911	121800	359996145	2925	2925	2925	2925	999
505	20240911	121700	357074070	2930	2930	2930	2930	0
506	20240911	121600	357074070	2930	2930	2930	2930	0
507	20240911	121500	357074070	2930	2930	2930	2930	0
508	20240911	121400	357074070	2930	2930	2930	2930	0
509	20240911	121300	357074070	2930	2930	2930	2930	0
510	20240911	121200	357074070	2930	2930	2930	2930	0
511	20240911	121100	357074070	2930	2930	2930	2930	600
512	20240911	121000	355316070	2930	2930	2930	2930	200
513	20240911	120900	354730070	2925	2925	2925	2925	10
514	20240911	120800	354700820	2925	2925	2925	2925	0
515	20240911	120700	354700820	2925	2925	2925	2925	50
516	20240911	120600	354554570	2940	2940	2940	2940	1
517	20240911	120500	354551630	2925	2925	2925	2925	290
518	20240911	120400	353703380	2925	2925	2925	2925	0
519	20240911	120300	353703380	2925	2925	2925	2925	0
520	20240911	120200	353703380	2925	2930	2930	2925	421
521	20240911	120100	352469855	2930	2930	2930	2930	13
522	20240911	120000	352431765	2950	2950	2950	2950	0
523	20240911	115900	352431765	2950	2950	2950	2950	1
524	20240911	115800	352428815	2930	2930	2930	2930	0
525	20240911	115700	352428815	2930	2930	2930	2930	2034
526	20240911	115600	346469195	2930	2930	2930	2930	0
527	20240911	115500	346469195	2930	2930	2930	2930	0
528	20240911	115400	346469195	2930	2930	2930	2930	0
529	20240911	115300	346469195	2930	2945	2945	2930	150
530	20240911	115200	346029415	2950	2950	2950	2950	8
531	20240911	115100	346005815	2950	2950	2950	2950	0
532	20240911	115000	346005815	2950	2950	2950	2950	0
533	20240911	114900	346005815	2950	2950	2950	2950	0
534	20240911	114800	346005815	2950	2950	2950	2950	0
535	20240911	114700	346005815	2950	2950	2950	2950	0
536	20240911	114600	346005815	2950	2950	2950	2950	0
537	20240911	114500	346005815	2950	2950	2950	2950	0
538	20240911	114400	346005815	2950	2950	2950	2950	171
539	20240911	114300	345501365	2950	2950	2950	2950	310
540	20240911	114200	344586865	2950	2950	2950	2950	0
541	20240911	114100	344586865	2950	2950	2950	2950	0
542	20240911	114000	344586865	2950	2945	2950	2945	2451
543	20240911	113900	337368665	2945	2945	2945	2945	0
544	20240911	113800	337368665	2945	2945	2945	2945	0
545	20240911	113700	337368665	2945	2945	2945	2945	0
546	20240911	113600	337368665	2945	2945	2945	2945	0
547	20240911	113500	337368665	2945	2945	2945	2945	2
548	20240911	113400	337362775	2935	2935	2935	2935	0
549	20240911	113300	337362775	2935	2935	2935	2935	38
550	20240911	113200	337251245	2945	2945	2945	2945	1
551	20240911	113100	337248300	2925	2925	2925	2925	0
552	20240911	113000	337248300	2925	2925	2925	2925	0
553	20240911	112900	337248300	2925	2925	2925	2925	0
554	20240911	112800	337248300	2925	2925	2925	2925	0
555	20240911	112700	337248300	2925	2925	2925	2925	0
556	20240911	112600	337248300	2925	2925	2925	2925	0
557	20240911	112500	337248300	2925	2925	2925	2925	0
558	20240911	112400	337248300	2925	2925	2925	2925	0
559	20240911	112300	337248300	2925	2925	2925	2925	13
560	20240911	112200	337210275	2940	2940	2940	2940	0
561	20240911	112100	337210275	2940	2940	2940	2940	317
562	20240911	112000	336278295	2945	2945	2945	2945	100
563	20240911	111900	335983795	2940	2940	2940	2940	0
564	20240911	111800	335983795	2940	2940	2940	2940	2
565	20240911	111700	335977915	2945	2945	2945	2945	10
566	20240911	111600	335948465	2940	2940	2940	2940	229
567	20240911	111500	335275205	2940	2940	2940	2940	412
568	20240911	111400	334063925	2940	2940	2940	2940	20
569	20240911	111300	334005125	2925	2940	2940	2925	382
570	20240911	111200	332887745	2935	2935	2935	2935	952
571	20240911	111100	330093625	2935	2935	2935	2935	54
572	20240911	111000	329935135	2925	2925	2925	2925	0
573	20240911	110900	329935135	2925	2925	2925	2925	0
574	20240911	110800	329935135	2925	2925	2925	2925	0
575	20240911	110700	329935135	2925	2925	2925	2925	1
576	20240911	110600	329932210	2930	2930	2930	2930	450
577	20240911	110500	328613710	2930	2925	2930	2925	120
578	20240911	110400	328262460	2935	2935	2935	2935	0
579	20240911	110300	328262460	2935	2930	2935	2930	247
580	20240911	110200	327538670	2925	2925	2925	2925	0
581	20240911	110100	327538670	2925	2925	2925	2925	1
582	20240911	110000	327535745	2910	2910	2910	2910	0
583	20240911	105900	327535745	2910	2910	2910	2910	34
584	20240911	105800	327436805	2930	2910	2930	2910	275
585	20240911	105700	326632015	2910	2910	2910	2910	0
586	20240911	105600	326632015	2910	2910	2910	2910	0
587	20240911	105500	326632015	2910	2910	2910	2910	0
588	20240911	105400	326632015	2910	2910	2910	2910	200
589	20240911	105300	326050015	2910	2910	2910	2910	0
590	20240911	105200	326050015	2910	2910	2910	2910	4
591	20240911	105100	326038375	2910	2920	2920	2910	65
592	20240911	105000	325848895	2930	2930	2930	2930	0
593	20240911	104900	325848895	2930	2930	2930	2930	1
594	20240911	104800	325845965	2915	2915	2915	2915	12
595	20240911	104700	325810985	2940	2910	2940	2910	103
596	20240911	104600	325509905	2925	2930	2930	2910	49
597	20240911	104500	325367005	2920	2920	2920	2920	112
598	20240911	104400	325039965	2910	2910	2910	2910	0
599	20240911	104300	325039965	2910	2910	2910	2910	10
600	20240911	104200	325010865	2910	2910	2910	2910	11
601	20240911	104100	324978855	2915	2915	2915	2915	12
602	20240911	104000	324943875	2900	2900	2900	2900	0
603	20240911	103900	324943875	2900	2900	2900	2900	612
604	20240911	103800	323169075	2905	2905	2905	2905	937
605	20240911	103700	320447090	2910	2910	2910	2910	132
606	20240911	103600	320062970	2920	2920	2920	2910	2508
607	20240911	103500	312750680	2920	2940	2940	2920	140
608	20240911	103400	312339780	2940	2940	2940	2940	10
609	20240911	103300	312310380	2940	2940	2940	2940	1
610	20240911	103200	312307440	2925	2925	2925	2925	409
611	20240911	103100	311111115	2935	2935	2935	2935	1
612	20240911	103000	311108180	2940	2940	2940	2940	1
613	20240911	102900	311105240	2930	2930	2930	2930	23
614	20240911	102800	311037850	2940	2940	2940	2940	0
615	20240911	102700	311037850	2940	2940	2940	2940	0
616	20240911	102600	311037850	2940	2935	2940	2935	197
617	20240911	102500	310459650	2935	2950	2950	2935	243
618	20240911	102400	309745300	2940	2950	2950	2940	29
619	20240911	102300	309659760	2945	2945	2945	2945	3209
620	20240911	102200	300209255	2950	2950	2950	2950	198
621	20240911	102100	299625155	2960	2960	2960	2960	20
622	20240911	102000	299565955	2960	2960	2960	2960	16
623	20240911	101900	299518595	2960	2950	2960	2950	6
624	20240911	101800	299500885	2950	2950	2950	2950	338
625	20240911	101700	298503785	2960	2960	2960	2960	410
626	20240911	101600	297290185	2960	2960	2960	2960	0
627	20240911	101500	297290185	2960	2960	2960	2960	3
628	20240911	101400	297281305	2960	2960	2960	2960	0
629	20240911	101300	297281305	2960	2960	2960	2960	1
630	20240911	101200	297278345	2975	2960	2975	2960	180
631	20240911	101100	296743365	2960	2960	2960	2945	74
632	20240911	101000	296525330	2960	2950	2960	2950	51
633	20240911	100900	296374870	2960	2960	2960	2960	1
634	20240911	100800	296371910	2950	2950	2950	2950	5
635	20240911	100700	296357160	2960	2960	2960	2960	1
636	20240911	100600	296354200	2960	2960	2960	2960	0
637	20240911	100500	296354200	2960	2960	2960	2960	17
638	20240911	100400	296303880	2960	2960	2960	2945	552
639	20240911	100300	294670560	2960	2960	2960	2960	0
640	20240911	100200	294670560	2960	2955	2975	2945	556
641	20240911	100100	293030675	2960	2965	2985	2960	1719
642	20240911	100000	287935585	2965	2975	2990	2965	6750
643	20240911	095900	267895045	2990	2985	2990	2975	1028
644	20240911	095800	264831940	2985	2995	2995	2985	11
645	20240911	095700	264799095	2990	3000	3000	2990	6
646	20240911	095600	264781110	3000	2985	3000	2980	211
647	20240911	095500	264148635	3000	2985	3000	2985	3
648	20240911	095400	264139650	3000	2995	3005	2995	4156
649	20240911	095300	251680720	2995	2995	2995	2995	1
650	20240911	095200	251677725	2980	2990	2990	2980	675
651	20240911	095100	249662065	2985	3000	3000	2985	53
652	20240911	095000	249503830	2995	2995	2995	2975	758
653	20240911	094900	247240275	2995	2980	2995	2980	13
654	20240911	094800	247201385	2995	2980	2995	2975	292
655	20240911	094700	246332565	2995	2995	2995	2995	9
656	20240911	094600	246305610	2995	2980	2995	2980	1056
657	20240911	094500	243145870	2985	2980	2985	2980	2
658	20240911	094400	243139905	2980	2985	2985	2965	90
659	20240911	094300	242872985	2965	2975	2985	2965	1681
660	20240911	094200	237886250	2985	2985	2990	2985	75
661	20240911	094100	237662125	2990	2975	2990	2975	823
662	20240911	094000	235213670	2980	2980	2990	2960	2181
663	20240911	093900	228724350	2990	2990	2990	2990	1
664	20240911	093800	228721360	2990	2990	2990	2980	515
665	20240911	093700	227186610	2995	3000	3000	2990	2564
666	20240911	093600	219510540	2990	2985	2995	2985	1125
667	20240911	093500	216144655	2985	2960	2985	2960	2667
668	20240911	093400	208214865	2960	2955	2960	2955	397
669	20240911	093300	207039975	2965	2965	2965	2965	33
670	20240911	093200	206942130	2965	2950	2965	2950	696
671	20240911	093100	204888510	2950	2950	2960	2950	2733
672	20240911	093000	196821150	2960	2960	2960	2960	0
673	20240911	092900	196821150	2960	2960	2960	2960	10
674	20240911	092800	196791550	2965	2955	2965	2955	1406
675	20240911	092700	192636810	2965	2965	2965	2955	109
676	20240911	092600	192314135	2965	2965	2965	2955	751
677	20240911	092500	190091020	2960	2965	2965	2960	668
678	20240911	092400	188111925	2970	2975	2975	2965	1988
679	20240911	092300	182216915	2975	2975	2980	2965	1200
680	20240911	092200	178646920	2975	2965	2975	2965	3416
681	20240911	092100	168501360	2965	2975	2975	2955	1177
682	20240911	092000	165017535	2980	2965	2980	2960	1169
683	20240911	091900	161546255	2950	2960	2970	2950	2409
684	20240911	091800	154426820	2965	2945	2970	2945	3040
685	20240911	091700	145444375	2940	2935	2940	2935	885
686	20240911	091600	142843415	2950	2945	2950	2945	551
687	20240911	091500	141220710	2955	3005	3005	2945	4489
688	20240911	091400	127949765	2960	2925	3030	2925	16915
689	20240911	091300	77858045	2920	2910	2930	2910	2296
690	20240911	091200	71148445	2910	2920	2920	2895	6439
691	20240911	091100	52439900	2910	2910	2910	2910	200
692	20240911	091000	51857900	2920	2890	2925	2890	11495
693	20240911	090900	18465465	2885	2875	2890	2875	776
694	20240911	090800	16228665	2875	2865	2875	2865	1007
695	20240911	090700	13338580	2870	2870	2870	2870	0
696	20240911	090600	13338580	2870	2870	2870	2870	189
697	20240911	090500	12796150	2870	2865	2870	2865	865
698	20240911	090400	10315440	2870	2845	2870	2845	2313
699	20240911	090300	3711680	2835	2835	2835	2835	0
700	20240911	090200	3711680	2835	2830	2835	2830	347
701	20240911	090100	2728465	2830	2830	2830	2830	356
702	20240911	090000	1720985	2830	2815	2830	2815	611