KissMeData/002900/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	183800	249351625	2990	2990	2990	2990	2883
3	20240906	183700	249351625	2990	2990	2990	2990	0
4	20240906	183600	249351625	2990	2990	2990	2990	0
5	20240906	183500	249351625	2990	2990	2990	2990	0
6	20240906	183400	249351625	2990	2990	2990	2990	0
7	20240906	183300	249351625	2990	2990	2990	2990	0
8	20240906	183200	249351625	2990	2990	2990	2990	0
9	20240906	183100	249351625	2990	2990	2990	2990	0
10	20240906	183000	249351625	2990	2990	2990	2990	0
11	20240906	182900	249351625	2990	2990	2990	2990	0
12	20240906	182800	249351625	2990	2990	2990	2990	0
13	20240906	182700	249351625	2990	2990	2990	2990	0
14	20240906	182600	249351625	2990	2990	2990	2990	0
15	20240906	182500	249351625	2990	2990	2990	2990	0
16	20240906	182400	249351625	2990	2990	2990	2990	0
17	20240906	182300	249351625	2990	2990	2990	2990	0
18	20240906	182200	249351625	2990	2990	2990	2990	0
19	20240906	182100	249351625	2990	2990	2990	2990	0
20	20240906	182000	249351625	2990	2990	2990	2990	0
21	20240906	181900	249351625	2990	2990	2990	2990	0
22	20240906	181800	249351625	2990	2990	2990	2990	0
23	20240906	181700	249351625	2990	2990	2990	2990	0
24	20240906	181600	249351625	2990	2990	2990	2990	0
25	20240906	181500	249351625	2990	2990	2990	2990	0
26	20240906	181400	249351625	2990	2990	2990	2990	0
27	20240906	181300	249351625	2990	2990	2990	2990	0
28	20240906	181200	249351625	2990	2990	2990	2990	0
29	20240906	181100	249351625	2990	2990	2990	2990	0
30	20240906	181000	249351625	2990	2990	2990	2990	0
31	20240906	180900	249351625	2990	2990	2990	2990	0
32	20240906	180800	249351625	2990	2990	2990	2990	2883
33	20240906	180700	249351625	2990	2990	2990	2990	0
34	20240906	180600	249351625	2990	2990	2990	2990	0
35	20240906	180500	249351625	2990	2990	2990	2990	0
36	20240906	180400	249351625	2990	2990	2990	2990	0
37	20240906	180300	249351625	2990	2990	2990	2990	0
38	20240906	180200	249351625	2990	2990	2990	2990	0
39	20240906	180100	249351625	2990	2990	2990	2990	0
40	20240906	180000	249351625	2990	2990	2990	2990	0
41	20240906	175900	249351625	2990	2990	2990	2990	0
42	20240906	175800	249351625	2990	2990	2990	2990	0
43	20240906	175700	249351625	2990	2990	2990	2990	0
44	20240906	175600	249351625	2990	2990	2990	2990	0
45	20240906	175500	249351625	2990	2990	2990	2990	0
46	20240906	175400	249351625	2990	2990	2990	2990	0
47	20240906	175300	249351625	2990	2990	2990	2990	0
48	20240906	175200	249351625	2990	2990	2990	2990	0
49	20240906	175100	249351625	2990	2990	2990	2990	0
50	20240906	175000	249351625	2990	2990	2990	2990	0
51	20240906	174900	249351625	2990	2990	2990	2990	0
52	20240906	174800	249351625	2990	2990	2990	2990	0
53	20240906	174700	249351625	2990	2990	2990	2990	0
54	20240906	174600	249351625	2990	2990	2990	2990	0
55	20240906	174500	249351625	2990	2990	2990	2990	0
56	20240906	174400	249351625	2990	2990	2990	2990	0
57	20240906	174300	249351625	2990	2990	2990	2990	0
58	20240906	174200	249351625	2990	2990	2990	2990	0
59	20240906	174100	249351625	2990	2990	2990	2990	0
60	20240906	174000	249351625	2990	2990	2990	2990	0
61	20240906	173900	249351625	2990	2990	2990	2990	0
62	20240906	173800	249351625	2990	2990	2990	2990	2883
63	20240906	173700	249351625	2990	2990	2990	2990	0
64	20240906	173600	249351625	2990	2990	2990	2990	0
65	20240906	173500	249351625	2990	2990	2990	2990	0
66	20240906	173400	249351625	2990	2990	2990	2990	0
67	20240906	173300	249351625	2990	2990	2990	2990	0
68	20240906	173200	249351625	2990	2990	2990	2990	0
69	20240906	173100	249351625	2990	2990	2990	2990	0
70	20240906	173000	249351625	2990	2990	2990	2990	0
71	20240906	172900	249351625	2990	2990	2990	2990	0
72	20240906	172800	249351625	2990	2990	2990	2990	0
73	20240906	172700	249351625	2990	2990	2990	2990	0
74	20240906	172600	249351625	2990	2990	2990	2990	0
75	20240906	172500	249351625	2990	2990	2990	2990	0
76	20240906	172400	249351625	2990	2990	2990	2990	0
77	20240906	172300	249351625	2990	2990	2990	2990	0
78	20240906	172200	249351625	2990	2990	2990	2990	0
79	20240906	172100	249351625	2990	2990	2990	2990	0
80	20240906	172000	249351625	2990	2990	2990	2990	0
81	20240906	171900	249351625	2990	2990	2990	2990	0
82	20240906	171800	249351625	2990	2990	2990	2990	0
83	20240906	171700	249351625	2990	2990	2990	2990	0
84	20240906	171600	249351625	2990	2990	2990	2990	0
85	20240906	171500	249351625	2990	2990	2990	2990	0
86	20240906	171400	249351625	2990	2990	2990	2990	0
87	20240906	171300	249351625	2990	2990	2990	2990	0
88	20240906	171200	249351625	2990	2990	2990	2990	0
89	20240906	171100	249351625	2990	2990	2990	2990	0
90	20240906	171000	249351625	2990	2990	2990	2990	0
91	20240906	170900	249351625	2990	2990	2990	2990	0
92	20240906	170800	249351625	2990	2990	2990	2990	2883
93	20240906	170700	249351625	2990	2990	2990	2990	0
94	20240906	170600	249351625	2990	2990	2990	2990	0
95	20240906	170500	249351625	2990	2990	2990	2990	0
96	20240906	170400	249351625	2990	2990	2990	2990	0
97	20240906	170300	249351625	2990	2990	2990	2990	0
98	20240906	170200	249351625	2990	2990	2990	2990	0
99	20240906	170100	249351625	2990	2990	2990	2990	0
100	20240906	170000	249351625	2990	2990	2990	2990	0
101	20240906	165900	249351625	2990	2990	2990	2990	0
102	20240906	165800	249351625	2990	2990	2990	2990	0
103	20240906	165700	249351625	2990	2990	2990	2990	0
104	20240906	165600	249351625	2990	2990	2990	2990	0
105	20240906	165500	249351625	2990	2990	2990	2990	0
106	20240906	165400	249351625	2990	2990	2990	2990	0
107	20240906	165300	249351625	2990	2990	2990	2990	0
108	20240906	165200	249351625	2990	2990	2990	2990	0
109	20240906	165100	249351625	2990	2990	2990	2990	0
110	20240906	165000	249351625	2990	2990	2990	2990	0
111	20240906	164900	249351625	2990	2990	2990	2990	0
112	20240906	164800	249351625	2990	2990	2990	2990	0
113	20240906	164700	249351625	2990	2990	2990	2990	0
114	20240906	164600	249351625	2990	2990	2990	2990	0
115	20240906	164500	249351625	2990	2990	2990	2990	0
116	20240906	164400	249351625	2990	2990	2990	2990	0
117	20240906	164300	249351625	2990	2990	2990	2990	0
118	20240906	164200	249351625	2990	2990	2990	2990	0
119	20240906	164100	249351625	2990	2990	2990	2990	0
120	20240906	164000	249351625	2990	2990	2990	2990	0
121	20240906	163900	249351625	2990	2990	2990	2990	0
122	20240906	163800	249351625	2990	2990	2990	2990	2883
123	20240906	163700	249351625	2990	2990	2990	2990	0
124	20240906	163600	249351625	2990	2990	2990	2990	0
125	20240906	163500	249351625	2990	2990	2990	2990	0
126	20240906	163400	249351625	2990	2990	2990	2990	0
127	20240906	163300	249351625	2990	2990	2990	2990	0
128	20240906	163200	249351625	2990	2990	2990	2990	0
129	20240906	163100	249351625	2990	2990	2990	2990	0
130	20240906	163000	249351625	2990	2990	2990	2990	0
131	20240906	162900	249351625	2990	2990	2990	2990	0
132	20240906	162800	249351625	2990	2990	2990	2990	0
133	20240906	162700	249351625	2990	2990	2990	2990	0
134	20240906	162600	249351625	2990	2990	2990	2990	0
135	20240906	162500	249351625	2990	2990	2990	2990	0
136	20240906	162400	249351625	2990	2990	2990	2990	0
137	20240906	162300	249351625	2990	2990	2990	2990	0
138	20240906	162200	249351625	2990	2990	2990	2990	0
139	20240906	162100	249351625	2990	2990	2990	2990	0
140	20240906	162000	249351625	2990	2990	2990	2990	0
141	20240906	161900	249351625	2990	2990	2990	2990	0
142	20240906	161800	249351625	2990	2990	2990	2990	0
143	20240906	161700	249351625	2990	2990	2990	2990	0
144	20240906	161600	249351625	2990	2990	2990	2990	0
145	20240906	161500	249351625	2990	2990	2990	2990	0
146	20240906	161400	249351625	2990	2990	2990	2990	0
147	20240906	161300	249351625	2990	2990	2990	2990	0
148	20240906	161200	249351625	2990	2990	2990	2990	0
149	20240906	161100	249351625	2990	2990	2990	2990	0
150	20240906	161000	249351625	2990	2990	2990	2990	0
151	20240906	160900	249351625	2990	2990	2990	2990	0
152	20240906	160800	249351625	2990	2990	2990	2990	2883
153	20240906	160700	249351625	2990	2990	2990	2990	0
154	20240906	160600	249351625	2990	2990	2990	2990	0
155	20240906	160500	249351625	2990	2990	2990	2990	0
156	20240906	160400	249351625	2990	2990	2990	2990	0
157	20240906	160300	249351625	2990	2990	2990	2990	0
158	20240906	160200	249351625	2990	2990	2990	2990	0
159	20240906	160100	249351625	2990	2990	2990	2990	0
160	20240906	160000	249351625	2990	2990	2990	2990	0
161	20240906	155900	249351625	2990	2990	2990	2990	0
162	20240906	155800	249351625	2990	2990	2990	2990	0
163	20240906	155700	249351625	2990	2990	2990	2990	0
164	20240906	155600	249351625	2990	2990	2990	2990	0
165	20240906	155500	249351625	2990	2990	2990	2990	0
166	20240906	155400	249351625	2990	2990	2990	2990	0
167	20240906	155300	249351625	2990	2990	2990	2990	0
168	20240906	155200	249351625	2990	2990	2990	2990	0
169	20240906	155100	249351625	2990	2990	2990	2990	0
170	20240906	155000	249351625	2990	2990	2990	2990	0
171	20240906	154900	249351625	2990	2990	2990	2990	0
172	20240906	154800	249351625	2990	2990	2990	2990	0
173	20240906	154700	249351625	2990	2990	2990	2990	0
174	20240906	154600	249351625	2990	2990	2990	2990	0
175	20240906	154500	249351625	2990	2990	2990	2990	0
176	20240906	154400	249351625	2990	2990	2990	2990	0
177	20240906	154300	249351625	2990	2990	2990	2990	0
178	20240906	154200	249351625	2990	2990	2990	2990	0
179	20240906	154100	249351625	2990	2990	2990	2990	0
180	20240906	154000	249351625	2990	2990	2990	2990	0
181	20240906	153900	249351625	2990	2990	2990	2990	0
182	20240906	153800	249351625	2990	2990	2990	2990	2883
183	20240906	153700	249351625	2990	2990	2990	2990	0
184	20240906	153600	249351625	2990	2990	2990	2990	0
185	20240906	153500	249351625	2990	2990	2990	2990	0
186	20240906	153400	249351625	2990	2990	2990	2990	0
187	20240906	153300	249351625	2990	2990	2990	2990	0
188	20240906	153200	249351625	2990	2990	2990	2990	0
189	20240906	153100	249351625	2990	2990	2990	2990	0
190	20240906	153000	249351625	2990	2990	2990	2990	2883
191	20240906	152900	240731455	2990	2990	2990	2990	0
192	20240906	152800	240731455	2990	2990	2990	2990	0
193	20240906	152700	240731455	2990	2990	2990	2990	0
194	20240906	152600	240731455	2990	2990	2990	2990	0
195	20240906	152500	240731455	2990	2990	2990	2990	0
196	20240906	152400	240731455	2990	2990	2990	2990	0
197	20240906	152300	240731455	2990	2990	2990	2990	0
198	20240906	152200	240731455	2990	2990	2990	2990	0
199	20240906	152100	240731455	2990	2990	2990	2990	0
200	20240906	152000	240731455	2990	2990	2990	2990	0
201	20240906	151900	240731455	2990	2990	2990	2990	13
202	20240906	151800	240692585	2985	2985	2985	2980	78
203	20240906	151700	240459965	2985	2980	2985	2980	48
204	20240906	151600	240316870	2985	2985	2990	2985	89
205	20240906	151500	240051070	2990	2990	2990	2990	8
206	20240906	151400	240027150	2980	2990	2990	2980	63
207	20240906	151300	239839400	2990	2990	2990	2990	2
208	20240906	151200	239833420	2980	2985	2985	2980	40
209	20240906	151100	239714070	2985	2975	2985	2975	186
210	20240906	151000	239159720	2985	2980	2985	2980	201
211	20240906	150900	238559740	2985	2985	2985	2985	7
212	20240906	150800	238538845	2985	2985	2985	2985	0
213	20240906	150700	238538845	2985	2980	2985	2975	96
214	20240906	150600	238253225	2975	2975	2975	2975	0
215	20240906	150500	238253225	2975	2975	2975	2975	0
216	20240906	150400	238253225	2975	2980	2980	2975	84
217	20240906	150300	238003315	2985	2975	2985	2975	2
218	20240906	150200	237997355	2975	2985	2985	2975	536
219	20240906	150100	236402185	2980	2980	2980	2980	0
220	20240906	150000	236402185	2980	2980	2980	2980	0
221	20240906	145900	236402185	2980	2980	2980	2980	0
222	20240906	145800	236402185	2980	2980	2980	2980	0
223	20240906	145700	236402185	2980	2980	2980	2980	1
224	20240906	145600	236399205	2980	2980	2980	2980	0
225	20240906	145500	236399205	2980	2980	2980	2980	0
226	20240906	145400	236399205	2980	2980	2980	2980	100
227	20240906	145300	236101205	2985	2980	2985	2980	7
228	20240906	145200	236080340	2985	2985	2985	2985	170
229	20240906	145100	235572890	2985	2985	2985	2985	20
230	20240906	145000	235513190	2970	2970	2970	2970	0
231	20240906	144900	235513190	2970	2980	2980	2970	608
232	20240906	144800	233701765	2975	2975	2975	2975	1
233	20240906	144700	233698790	2975	2975	2975	2975	43
234	20240906	144600	233570865	2980	2980	2980	2980	0
235	20240906	144500	233570865	2980	2980	2980	2980	1
236	20240906	144400	233567885	2970	2975	2975	2970	415
237	20240906	144300	232333565	2980	2975	2980	2975	32
238	20240906	144200	232238355	2980	2980	2980	2980	0
239	20240906	144100	232238355	2980	2980	2980	2980	1
240	20240906	144000	232235375	2980	2980	2980	2980	1
241	20240906	143900	232232395	2980	2980	2980	2980	0
242	20240906	143800	232232395	2980	2975	2980	2975	94
243	20240906	143700	231952735	2980	2980	2980	2980	84
244	20240906	143600	231702415	2985	2985	2985	2985	54
245	20240906	143500	231541225	2985	2985	2985	2985	33
246	20240906	143400	231442720	2985	2985	2985	2985	5
247	20240906	143300	231427795	2985	2985	2985	2985	3
248	20240906	143200	231418840	2980	2980	2980	2980	40
249	20240906	143100	231299640	2985	2980	2985	2980	77
250	20240906	143000	231070175	2980	2980	2980	2980	100
251	20240906	142900	230772175	2980	2975	2980	2975	261
252	20240906	142800	229994445	2975	2980	2980	2975	20
253	20240906	142700	229934935	2975	2975	2975	2975	0
254	20240906	142600	229934935	2975	2975	2975	2975	0
255	20240906	142500	229934935	2975	2975	2975	2975	1000
256	20240906	142400	226959935	2980	2980	2980	2980	13
257	20240906	142300	226921195	2980	2980	2980	2980	30
258	20240906	142200	226831795	2980	2980	2980	2980	0
259	20240906	142100	226831795	2980	2980	2980	2980	0
260	20240906	142000	226831795	2980	2980	2980	2980	5
261	20240906	141900	226816895	2980	2980	2980	2980	0
262	20240906	141800	226816895	2980	2980	2980	2980	0
263	20240906	141700	226816895	2980	2980	2980	2980	0
264	20240906	141600	226816895	2980	2980	2980	2980	0
265	20240906	141500	226816895	2980	2980	2980	2980	1
266	20240906	141400	226813915	2975	2975	2975	2970	2748
267	20240906	141300	218644855	2975	2975	2975	2975	0
268	20240906	141200	218644855	2975	2975	2975	2975	1
269	20240906	141100	218641880	2970	2975	2975	2970	230
270	20240906	141000	217958630	2975	2975	2975	2975	20
271	20240906	140900	217899130	2975	2975	2975	2975	5
272	20240906	140800	217884255	2975	2975	2975	2975	0
273	20240906	140700	217884255	2975	2975	2975	2975	31
274	20240906	140600	217792030	2980	2980	2980	2980	16
275	20240906	140500	217744350	2980	2980	2980	2975	17
276	20240906	140400	217693765	2980	2980	2980	2980	549
277	20240906	140300	216057745	2975	2975	2975	2975	371
278	20240906	140200	214954020	2975	2975	2975	2975	0
279	20240906	140100	214954020	2975	2980	2980	2975	264
280	20240906	140000	214168550	2980	2980	2980	2980	260
281	20240906	135900	213393750	2980	2980	2980	2980	93
282	20240906	135800	213116610	2980	2980	2980	2980	0
283	20240906	135700	213116610	2980	2980	2980	2980	50
284	20240906	135600	212967610	2980	2980	2980	2980	0
285	20240906	135500	212967610	2980	2980	2980	2980	0
286	20240906	135400	212967610	2980	2980	2980	2980	0
287	20240906	135300	212967610	2980	2980	2980	2980	0
288	20240906	135200	212967610	2980	2980	2980	2980	61
289	20240906	135100	212785830	2985	2980	2985	2980	13
290	20240906	135000	212747085	2985	2985	2985	2985	0
291	20240906	134900	212747085	2985	2985	2985	2985	2
292	20240906	134800	212741115	2975	2975	2975	2975	1
293	20240906	134700	212738140	2970	2990	2990	2970	1000
294	20240906	134600	209763895	2990	2995	2995	2990	2
295	20240906	134500	209757910	2995	2995	2995	2995	0
296	20240906	134400	209757910	2995	2995	2995	2995	1
297	20240906	134300	209754915	2980	2980	2980	2980	0
298	20240906	134200	209754915	2980	2980	2980	2980	89
299	20240906	134100	209489695	2980	2985	2985	2980	2000
300	20240906	134000	203527195	2985	2985	2985	2985	0
301	20240906	133900	203527195	2985	2985	2985	2985	1500
302	20240906	133800	199049695	2985	2990	2990	2985	2000
303	20240906	133700	193078270	2995	2995	2995	2995	0
304	20240906	133600	193078270	2995	2995	2995	2995	0
305	20240906	133500	193078270	2995	2995	2995	2995	10
306	20240906	133400	193048320	2990	2990	2990	2990	0
307	20240906	133300	193048320	2990	2990	2990	2990	383
308	20240906	133200	191903150	2995	2995	2995	2995	0
309	20240906	133100	191903150	2995	2995	2995	2995	0
310	20240906	133000	191903150	2995	2995	2995	2995	0
311	20240906	132900	191903150	2995	2995	2995	2995	60
312	20240906	132800	191723450	2995	2995	2995	2995	1
313	20240906	132700	191720455	2985	2985	2985	2985	66
314	20240906	132600	191523445	2985	2985	2985	2985	36
315	20240906	132500	191415985	2985	2985	2985	2985	88
316	20240906	132400	191153305	2990	2995	2995	2990	6
317	20240906	132300	191135360	2995	2990	2995	2990	12
318	20240906	132200	191099475	2985	2985	2985	2985	0
319	20240906	132100	191099475	2985	2985	2985	2985	0
320	20240906	132000	191099475	2985	2985	2985	2985	0
321	20240906	131900	191099475	2985	2985	2985	2985	0
322	20240906	131800	191099475	2985	2985	2985	2985	0
323	20240906	131700	191099475	2985	2985	2985	2985	0
324	20240906	131600	191099475	2985	2985	2985	2985	34
325	20240906	131500	190997985	2985	2985	2985	2985	89
326	20240906	131400	190732320	2990	2990	2990	2990	0
327	20240906	131300	190732320	2990	2990	2990	2990	105
328	20240906	131200	190418370	2985	2985	2985	2985	0
329	20240906	131100	190418370	2985	2985	2985	2985	0
330	20240906	131000	190418370	2985	2985	2985	2985	0
331	20240906	130900	190418370	2985	2985	2985	2985	0
332	20240906	130800	190418370	2985	2985	2985	2985	0
333	20240906	130700	190418370	2985	2985	2985	2985	19
334	20240906	130600	190361655	2985	2990	2990	2985	737
335	20240906	130500	188158525	2990	2990	2990	2990	0
336	20240906	130400	188158525	2990	2990	2990	2990	30
337	20240906	130300	188068825	2990	2990	2990	2990	318
338	20240906	130200	187118005	2995	2995	2995	2995	0
339	20240906	130100	187118005	2995	2995	2995	2995	0
340	20240906	130000	187118005	2995	2995	2995	2995	0
341	20240906	125900	187118005	2995	2995	2995	2995	1
342	20240906	125800	187115010	2990	2990	2990	2990	95
343	20240906	125700	186830960	2995	2995	2995	2995	1
344	20240906	125600	186827965	2990	2990	2990	2990	159
345	20240906	125500	186352555	2990	2990	2990	2990	0
346	20240906	125400	186352555	2990	2990	2990	2990	0
347	20240906	125300	186352555	2990	2990	2990	2990	15
348	20240906	125200	186307705	2990	2990	2990	2990	1
349	20240906	125100	186304715	2990	2990	2990	2990	89
350	20240906	125000	186038605	2995	2990	2995	2990	130
351	20240906	124900	185649280	2995	2995	2995	2995	11
352	20240906	124800	185616335	3000	3000	3000	3000	0
353	20240906	124700	185616335	3000	3000	3000	3000	0
354	20240906	124600	185616335	3000	2995	3000	2995	6
355	20240906	124500	185598360	2995	2995	2995	2995	45
356	20240906	124400	185463585	2995	2995	2995	2995	106
357	20240906	124300	185146115	2995	2995	2995	2995	0
358	20240906	124200	185146115	2995	2995	2995	2995	60
359	20240906	124100	184966415	2995	2995	2995	2995	2
360	20240906	124000	184960425	2990	2990	2990	2990	0
361	20240906	123900	184960425	2990	2990	2990	2990	0
362	20240906	123800	184960425	2990	2990	2990	2990	200
363	20240906	123700	184362425	2990	2990	2990	2990	600
364	20240906	123600	182568425	2995	2995	2995	2995	0
365	20240906	123500	182568425	2995	2995	2995	2995	9
366	20240906	123400	182541470	2995	2995	2995	2995	163
367	20240906	123300	182053285	3000	3000	3000	3000	11
368	20240906	123200	182020285	3000	3000	3000	3000	1028
369	20240906	123100	178936285	3000	2995	3000	2995	5
370	20240906	123000	178921305	2995	2995	2995	2995	0
371	20240906	122900	178921305	2995	2995	2995	2995	135
372	20240906	122800	178516980	2995	2995	2995	2995	97
373	20240906	122700	178226465	2995	2995	2995	2995	10
374	20240906	122600	178196515	2990	2990	2990	2990	91
375	20240906	122500	177924425	2995	2995	2995	2995	1
376	20240906	122400	177921430	2995	2995	2995	2995	1
377	20240906	122300	177918435	2995	2995	2995	2995	0
378	20240906	122200	177918435	2995	2995	2995	2995	0
379	20240906	122100	177918435	2995	2995	2995	2995	1
380	20240906	122000	177915440	2990	2990	2990	2990	0
381	20240906	121900	177915440	2990	2990	2990	2990	105
382	20240906	121800	177601490	2990	2990	2990	2990	0
383	20240906	121700	177601490	2990	2995	2995	2990	112
384	20240906	121600	177266480	2995	2995	2995	2995	1
385	20240906	121500	177263485	2995	2995	2995	2995	11
386	20240906	121400	177230540	2995	2995	2995	2995	0
387	20240906	121300	177230540	2995	2995	2995	2995	0
388	20240906	121200	177230540	2995	3000	3000	2995	176
389	20240906	121100	176703415	2990	2990	2990	2990	0
390	20240906	121000	176703415	2990	2990	2990	2990	0
391	20240906	120900	176703415	2990	2990	2990	2990	0
392	20240906	120800	176703415	2990	2990	2990	2990	0
393	20240906	120700	176703415	2990	3000	3000	2990	746
394	20240906	120600	174472845	2995	2995	2995	2995	754
395	20240906	120500	172214615	2995	2995	2995	2995	105
396	20240906	120400	171900140	2995	2995	2995	2995	20
397	20240906	120300	171840240	2980	2980	2980	2980	1
398	20240906	120200	171837260	2980	2980	2980	2980	525
399	20240906	120100	170272760	2980	2980	2980	2980	0
400	20240906	120000	170272760	2980	2980	2980	2980	0
401	20240906	115900	170272760	2980	2980	2980	2980	0
402	20240906	115800	170272760	2980	2980	2980	2980	1
403	20240906	115700	170269780	2995	2995	2995	2995	0
404	20240906	115600	170269780	2995	2995	2995	2995	33
405	20240906	115500	170170945	2985	2985	2985	2985	2834
406	20240906	115400	161711455	2980	2980	2980	2980	0
407	20240906	115300	161711455	2980	2980	2980	2980	0
408	20240906	115200	161711455	2980	2985	2985	2980	116
409	20240906	115100	161365725	2985	2985	2985	2985	188
410	20240906	115000	160804545	2990	2985	2990	2985	98
411	20240906	114900	160511990	2990	2990	2990	2990	30
412	20240906	114800	160422290	2990	2990	2990	2990	310
413	20240906	114700	159495390	2990	2990	2990	2990	300
414	20240906	114600	158598390	2995	2995	2995	2995	10
415	20240906	114500	158568440	3000	3000	3000	3000	0
416	20240906	114400	158568440	3000	3000	3000	3000	20
417	20240906	114300	158508440	3000	2990	3000	2990	1102
418	20240906	114200	155213440	3000	3000	3000	3000	15
419	20240906	114100	155168440	2995	2995	2995	2995	0
420	20240906	114000	155168440	2995	2995	2995	2995	17
421	20240906	113900	155117525	2995	2995	2995	2995	4
422	20240906	113800	155105545	2995	2995	2995	2995	0
423	20240906	113700	155105545	2995	2995	2995	2995	196
424	20240906	113600	154518525	2990	2990	2990	2990	0
425	20240906	113500	154518525	2990	2990	2990	2990	0
426	20240906	113400	154518525	2990	2990	2990	2990	20
427	20240906	113300	154458725	2995	2990	2995	2990	31
428	20240906	113200	154366030	2995	2995	2995	2995	265
429	20240906	113100	153572355	3000	3000	3000	3000	1
430	20240906	113000	153569355	3000	3000	3000	3000	0
431	20240906	112900	153569355	3000	3000	3000	3000	0
432	20240906	112800	153569355	3000	3000	3000	3000	20
433	20240906	112700	153509355	3000	3000	3000	3000	2
434	20240906	112600	153503355	3000	3000	3000	3000	0
435	20240906	112500	153503355	3000	3000	3000	3000	283
436	20240906	112400	152654355	3005	3005	3005	3005	4
437	20240906	112300	152642335	3005	3005	3005	3005	0
438	20240906	112200	152642335	3005	3005	3005	3005	0
439	20240906	112100	152642335	3005	2995	3005	2995	962
440	20240906	112000	149753100	3000	3000	3000	3000	255
441	20240906	111900	148988100	3005	3005	3005	3005	0
442	20240906	111800	148988100	3005	3005	3005	3005	0
443	20240906	111700	148988100	3005	3005	3005	3005	201
444	20240906	111600	148384095	3005	3005	3005	3005	0
445	20240906	111500	148384095	3005	3005	3005	3005	0
446	20240906	111400	148384095	3005	3010	3010	3005	2701
447	20240906	111300	140260065	3015	3015	3015	3015	0
448	20240906	111200	140260065	3015	3015	3015	3010	1002
449	20240906	111100	137244035	3010	3010	3010	3010	673
450	20240906	111000	135218305	3010	3010	3010	3010	0
451	20240906	110900	135218305	3010	3010	3010	3010	0
452	20240906	110800	135218305	3010	3010	3010	3010	1
453	20240906	110700	135215295	3010	3010	3010	3010	0
454	20240906	110600	135215295	3010	3010	3010	3010	5
455	20240906	110500	135200245	3010	3010	3010	3010	0
456	20240906	110400	135200245	3010	3010	3010	3010	23
457	20240906	110300	135131015	3010	3010	3010	3010	1
458	20240906	110200	135128005	3010	3010	3010	3010	5
459	20240906	110100	135112955	3015	3015	3015	3015	0
460	20240906	110000	135112955	3015	3015	3015	3015	0
461	20240906	105900	135112955	3015	3015	3015	3015	0
462	20240906	105800	135112955	3015	3015	3015	3015	33
463	20240906	105700	135013460	3015	3015	3015	3015	0
464	20240906	105600	135013460	3015	3015	3015	3015	0
465	20240906	105500	135013460	3015	3015	3015	3015	0
466	20240906	105400	135013460	3015	3015	3015	3015	0
467	20240906	105300	135013460	3015	3000	3015	3000	2016
468	20240906	105200	128960285	2995	2995	2995	2995	92
469	20240906	105100	128684745	3000	3000	3000	3000	0
470	20240906	105000	128684745	3000	3000	3000	3000	1
471	20240906	104900	128681745	2995	2995	2995	2995	11
472	20240906	104800	128648800	2995	2995	2995	2995	0
473	20240906	104700	128648800	2995	2995	2995	2995	46
474	20240906	104600	128511030	2995	2995	2995	2995	0
475	20240906	104500	128511030	2995	2995	2995	2995	53
476	20240906	104400	128352295	2995	2995	2995	2995	0
477	20240906	104300	128352295	2995	2995	2995	2995	1
478	20240906	104200	128349300	2995	2995	2995	2995	10
479	20240906	104100	128319350	2990	2990	2990	2990	0
480	20240906	104000	128319350	2990	2990	2990	2990	448
481	20240906	103900	126979830	2990	2990	2990	2990	0
482	20240906	103800	126979830	2990	2990	2990	2990	0
483	20240906	103700	126979830	2990	2990	2990	2990	0
484	20240906	103600	126979830	2990	2990	2990	2990	132
485	20240906	103500	126585150	2995	3000	3000	2995	76
486	20240906	103400	126357480	3000	3000	3000	3000	101
487	20240906	103300	126054480	3005	3005	3005	3005	2
488	20240906	103200	126048470	3000	3000	3000	3000	0
489	20240906	103100	126048470	3000	3000	3000	3000	82
490	20240906	103000	125802470	3000	3005	3005	3000	171
491	20240906	102900	125289455	3005	3005	3005	3005	65
492	20240906	102800	125094130	3005	3005	3005	3005	1
493	20240906	102700	125091125	3000	3000	3000	3000	1094
494	20240906	102600	121809125	3000	2995	3000	2995	101
495	20240906	102500	121506625	2995	2995	2995	2995	50
496	20240906	102400	121356875	2995	2995	2995	2995	1
497	20240906	102300	121353880	2995	2990	2995	2990	252
498	20240906	102200	120599245	2985	2985	2985	2985	0
499	20240906	102100	120599245	2985	2985	2985	2985	425
500	20240906	102000	119330620	2985	2985	2985	2985	0
501	20240906	101900	119330620	2985	2985	2985	2985	0
502	20240906	101800	119330620	2985	2980	2985	2980	2386
503	20240906	101700	112220315	2980	2970	2980	2965	235
504	20240906	101600	111521440	2970	2970	2970	2970	7
505	20240906	101500	111500650	2970	2970	2970	2970	976
506	20240906	101400	108601930	2970	2970	2970	2970	163
507	20240906	101300	108117820	2970	2970	2970	2970	11
508	20240906	101200	108085150	2970	2970	2970	2970	1049
509	20240906	101100	104969620	2970	2970	2970	2970	5
510	20240906	101000	104954770	2970	2970	2970	2970	54
511	20240906	100900	104794390	2975	2975	2975	2975	0
512	20240906	100800	104794390	2975	2965	2975	2965	51
513	20240906	100700	104643165	2965	2970	2970	2965	2047
514	20240906	100600	98565075	2975	2980	2980	2975	1081
515	20240906	100500	95348840	2980	2980	2985	2975	26
516	20240906	100400	95271335	2985	2985	2985	2985	5
517	20240906	100300	95256410	2985	2985	2985	2985	2
518	20240906	100200	95250440	2985	2985	2985	2985	5
519	20240906	100100	95235515	2985	2985	2985	2980	1075
520	20240906	100000	92031980	2985	2985	2985	2985	34
521	20240906	095900	91930490	2985	2985	2985	2985	101
522	20240906	095800	91629005	2985	2980	2985	2980	813
523	20240906	095700	89206200	2980	2980	2980	2980	1156
524	20240906	095600	85761320	2980	2980	2980	2980	41
525	20240906	095500	85639140	2985	2985	2985	2985	1
526	20240906	095400	85636155	2985	2985	2985	2985	10
527	20240906	095300	85606305	2985	2985	2985	2985	11
528	20240906	095200	85573470	2975	2975	2975	2975	399
529	20240906	095100	84386445	2975	2975	2975	2970	3204
530	20240906	095000	74865705	2975	2970	2975	2970	1005
531	20240906	094900	71880830	2970	2970	2970	2970	63
532	20240906	094800	71693720	2970	2980	2980	2970	1611
533	20240906	094700	66906070	2975	2975	2975	2975	38
534	20240906	094600	66793020	2975	2985	2985	2975	125
535	20240906	094500	66421115	2985	2985	2985	2985	0
536	20240906	094400	66421115	2985	2985	2985	2985	21
537	20240906	094300	66358430	2970	2975	2985	2970	2125
538	20240906	094200	60036270	2980	2990	2990	2980	1506
539	20240906	094100	55547645	2990	2985	2990	2985	153
540	20240906	094000	55090935	2985	2985	2985	2985	0
541	20240906	093900	55090935	2985	2990	2990	2985	177
542	20240906	093800	54562565	3010	2985	3010	2980	646
543	20240906	093700	52634755	3010	3010	3010	3010	1
544	20240906	093600	52631745	3010	2990	3010	2985	192
545	20240906	093500	52057225	3010	2990	3010	2990	5
546	20240906	093400	52042255	3010	3010	3010	3010	8
547	20240906	093300	52018175	3010	3005	3010	2980	5339
548	20240906	093200	36051120	3015	3015	3015	3010	204
549	20240906	093100	35437060	3015	3010	3015	3000	595
550	20240906	093000	33651860	3010	3010	3010	3010	3
551	20240906	092900	33642830	3005	3005	3005	3005	0
552	20240906	092800	33642830	3005	3005	3005	3005	1083
553	20240906	092700	30388415	3010	3010	3010	3010	0
554	20240906	092600	30388415	3010	3010	3010	3010	1
555	20240906	092500	30385405	3010	3010	3010	3010	50
556	20240906	092400	30234905	3010	3010	3010	3010	7
557	20240906	092300	30213835	3010	3010	3010	3010	0
558	20240906	092200	30213835	3010	3010	3010	3010	494
559	20240906	092100	28726895	3010	3010	3010	3010	3
560	20240906	092000	28717865	3010	3020	3020	3010	520
561	20240906	091900	27152465	3020	3020	3020	3020	194
562	20240906	091800	26566585	3020	3010	3020	3005	163
563	20240906	091700	26075010	3010	3020	3020	3005	2446
564	20240906	091600	18719710	3025	3025	3035	3020	280
565	20240906	091500	17873950	3025	3025	3025	3025	1
566	20240906	091400	17870925	3040	3040	3040	3030	150
567	20240906	091300	17415425	3045	3035	3045	3015	301
568	20240906	091200	16504725	3040	3045	3045	3040	41
569	20240906	091100	16379885	3045	3045	3045	3045	3
570	20240906	091000	16370750	3045	3045	3045	3045	0
571	20240906	090900	16370750	3045	3040	3045	3040	52
572	20240906	090800	16212570	3045	3045	3045	3045	0
573	20240906	090700	16212570	3045	3050	3050	3045	40
574	20240906	090600	16090670	3055	3055	3055	3055	41
575	20240906	090500	15965415	3035	3035	3035	3035	0
576	20240906	090400	15965415	3035	3035	3035	3035	406
577	20240906	090300	14733205	3035	3055	3055	3035	3
578	20240906	090200	14724080	3055	3055	3055	3055	1
579	20240906	090100	14721025	3065	3050	3080	3050	17
580	20240906	090000	14668955	3035	3010	3035	3010	4869