KissMeData/335810/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	210800	190976610	2945	2945	2945	2945	1410
3	20240910	210700	190976610	2945	2945	2945	2945	0
4	20240910	210600	190976610	2945	2945	2945	2945	0
5	20240910	210500	190976610	2945	2945	2945	2945	0
6	20240910	210400	190976610	2945	2945	2945	2945	0
7	20240910	210300	190976610	2945	2945	2945	2945	0
8	20240910	210200	190976610	2945	2945	2945	2945	0
9	20240910	210100	190976610	2945	2945	2945	2945	0
10	20240910	210000	190976610	2945	2945	2945	2945	0
11	20240910	205900	190976610	2945	2945	2945	2945	0
12	20240910	205800	190976610	2945	2945	2945	2945	0
13	20240910	205700	190976610	2945	2945	2945	2945	0
14	20240910	205600	190976610	2945	2945	2945	2945	0
15	20240910	205500	190976610	2945	2945	2945	2945	0
16	20240910	205400	190976610	2945	2945	2945	2945	0
17	20240910	205300	190976610	2945	2945	2945	2945	0
18	20240910	205200	190976610	2945	2945	2945	2945	0
19	20240910	205100	190976610	2945	2945	2945	2945	0
20	20240910	205000	190976610	2945	2945	2945	2945	0
21	20240910	204900	190976610	2945	2945	2945	2945	0
22	20240910	204800	190976610	2945	2945	2945	2945	0
23	20240910	204700	190976610	2945	2945	2945	2945	0
24	20240910	204600	190976610	2945	2945	2945	2945	0
25	20240910	204500	190976610	2945	2945	2945	2945	0
26	20240910	204400	190976610	2945	2945	2945	2945	0
27	20240910	204300	190976610	2945	2945	2945	2945	0
28	20240910	204200	190976610	2945	2945	2945	2945	0
29	20240910	204100	190976610	2945	2945	2945	2945	0
30	20240910	204000	190976610	2945	2945	2945	2945	0
31	20240910	203900	190976610	2945	2945	2945	2945	0
32	20240910	203800	190976610	2945	2945	2945	2945	1410
33	20240910	203700	190976610	2945	2945	2945	2945	0
34	20240910	203600	190976610	2945	2945	2945	2945	0
35	20240910	203500	190976610	2945	2945	2945	2945	0
36	20240910	203400	190976610	2945	2945	2945	2945	0
37	20240910	203300	190976610	2945	2945	2945	2945	0
38	20240910	203200	190976610	2945	2945	2945	2945	0
39	20240910	203100	190976610	2945	2945	2945	2945	0
40	20240910	203000	190976610	2945	2945	2945	2945	0
41	20240910	202900	190976610	2945	2945	2945	2945	0
42	20240910	202800	190976610	2945	2945	2945	2945	0
43	20240910	202700	190976610	2945	2945	2945	2945	0
44	20240910	202600	190976610	2945	2945	2945	2945	0
45	20240910	202500	190976610	2945	2945	2945	2945	0
46	20240910	202400	190976610	2945	2945	2945	2945	0
47	20240910	202300	190976610	2945	2945	2945	2945	0
48	20240910	202200	190976610	2945	2945	2945	2945	0
49	20240910	202100	190976610	2945	2945	2945	2945	0
50	20240910	202000	190976610	2945	2945	2945	2945	0
51	20240910	201900	190976610	2945	2945	2945	2945	0
52	20240910	201800	190976610	2945	2945	2945	2945	0
53	20240910	201700	190976610	2945	2945	2945	2945	0
54	20240910	201600	190976610	2945	2945	2945	2945	0
55	20240910	201500	190976610	2945	2945	2945	2945	0
56	20240910	201400	190976610	2945	2945	2945	2945	0
57	20240910	201300	190976610	2945	2945	2945	2945	0
58	20240910	201200	190976610	2945	2945	2945	2945	0
59	20240910	201100	190976610	2945	2945	2945	2945	0
60	20240910	201000	190976610	2945	2945	2945	2945	0
61	20240910	200900	190976610	2945	2945	2945	2945	0
62	20240910	200800	190976610	2945	2945	2945	2945	1410
63	20240910	200700	190976610	2945	2945	2945	2945	0
64	20240910	200600	190976610	2945	2945	2945	2945	0
65	20240910	200500	190976610	2945	2945	2945	2945	0
66	20240910	200400	190976610	2945	2945	2945	2945	0
67	20240910	200300	190976610	2945	2945	2945	2945	0
68	20240910	200200	190976610	2945	2945	2945	2945	0
69	20240910	200100	190976610	2945	2945	2945	2945	0
70	20240910	200000	190976610	2945	2945	2945	2945	0
71	20240910	195900	190976610	2945	2945	2945	2945	0
72	20240910	195800	190976610	2945	2945	2945	2945	0
73	20240910	195700	190976610	2945	2945	2945	2945	0
74	20240910	195600	190976610	2945	2945	2945	2945	0
75	20240910	195500	190976610	2945	2945	2945	2945	0
76	20240910	195400	190976610	2945	2945	2945	2945	0
77	20240910	195300	190976610	2945	2945	2945	2945	0
78	20240910	195200	190976610	2945	2945	2945	2945	0
79	20240910	195100	190976610	2945	2945	2945	2945	0
80	20240910	195000	190976610	2945	2945	2945	2945	0
81	20240910	194900	190976610	2945	2945	2945	2945	0
82	20240910	194800	190976610	2945	2945	2945	2945	0
83	20240910	194700	190976610	2945	2945	2945	2945	0
84	20240910	194600	190976610	2945	2945	2945	2945	0
85	20240910	194500	190976610	2945	2945	2945	2945	0
86	20240910	194400	190976610	2945	2945	2945	2945	0
87	20240910	194300	190976610	2945	2945	2945	2945	0
88	20240910	194200	190976610	2945	2945	2945	2945	0
89	20240910	194100	190976610	2945	2945	2945	2945	0
90	20240910	194000	190976610	2945	2945	2945	2945	0
91	20240910	193900	190976610	2945	2945	2945	2945	0
92	20240910	193800	190976610	2945	2945	2945	2945	1410
93	20240910	193700	190976610	2945	2945	2945	2945	0
94	20240910	193600	190976610	2945	2945	2945	2945	0
95	20240910	193500	190976610	2945	2945	2945	2945	0
96	20240910	193400	190976610	2945	2945	2945	2945	0
97	20240910	193300	190976610	2945	2945	2945	2945	0
98	20240910	193200	190976610	2945	2945	2945	2945	0
99	20240910	193100	190976610	2945	2945	2945	2945	0
100	20240910	193000	190976610	2945	2945	2945	2945	0
101	20240910	192900	190976610	2945	2945	2945	2945	0
102	20240910	192800	190976610	2945	2945	2945	2945	0
103	20240910	192700	190976610	2945	2945	2945	2945	0
104	20240910	192600	190976610	2945	2945	2945	2945	0
105	20240910	192500	190976610	2945	2945	2945	2945	0
106	20240910	192400	190976610	2945	2945	2945	2945	0
107	20240910	192300	190976610	2945	2945	2945	2945	0
108	20240910	192200	190976610	2945	2945	2945	2945	0
109	20240910	192100	190976610	2945	2945	2945	2945	0
110	20240910	192000	190976610	2945	2945	2945	2945	0
111	20240910	191900	190976610	2945	2945	2945	2945	0
112	20240910	191800	190976610	2945	2945	2945	2945	0
113	20240910	191700	190976610	2945	2945	2945	2945	0
114	20240910	191600	190976610	2945	2945	2945	2945	0
115	20240910	191500	190976610	2945	2945	2945	2945	0
116	20240910	191400	190976610	2945	2945	2945	2945	0
117	20240910	191300	190976610	2945	2945	2945	2945	0
118	20240910	191200	190976610	2945	2945	2945	2945	0
119	20240910	191100	190976610	2945	2945	2945	2945	0
120	20240910	191000	190976610	2945	2945	2945	2945	0
121	20240910	190900	190976610	2945	2945	2945	2945	0
122	20240910	190800	190976610	2945	2945	2945	2945	1410
123	20240910	190700	190976610	2945	2945	2945	2945	0
124	20240910	190600	190976610	2945	2945	2945	2945	0
125	20240910	190500	190976610	2945	2945	2945	2945	0
126	20240910	190400	190976610	2945	2945	2945	2945	0
127	20240910	190300	190976610	2945	2945	2945	2945	0
128	20240910	190200	190976610	2945	2945	2945	2945	0
129	20240910	190100	190976610	2945	2945	2945	2945	0
130	20240910	190000	190976610	2945	2945	2945	2945	0
131	20240910	185900	190976610	2945	2945	2945	2945	0
132	20240910	185800	190976610	2945	2945	2945	2945	0
133	20240910	185700	190976610	2945	2945	2945	2945	0
134	20240910	185600	190976610	2945	2945	2945	2945	0
135	20240910	185500	190976610	2945	2945	2945	2945	0
136	20240910	185400	190976610	2945	2945	2945	2945	0
137	20240910	185300	190976610	2945	2945	2945	2945	0
138	20240910	185200	190976610	2945	2945	2945	2945	0
139	20240910	185100	190976610	2945	2945	2945	2945	0
140	20240910	185000	190976610	2945	2945	2945	2945	0
141	20240910	184900	190976610	2945	2945	2945	2945	0
142	20240910	184800	190976610	2945	2945	2945	2945	0
143	20240910	184700	190976610	2945	2945	2945	2945	0
144	20240910	184600	190976610	2945	2945	2945	2945	0
145	20240910	184500	190976610	2945	2945	2945	2945	0
146	20240910	184400	190976610	2945	2945	2945	2945	0
147	20240910	184300	190976610	2945	2945	2945	2945	0
148	20240910	184200	190976610	2945	2945	2945	2945	0
149	20240910	184100	190976610	2945	2945	2945	2945	0
150	20240910	184000	190976610	2945	2945	2945	2945	0
151	20240910	183900	190976610	2945	2945	2945	2945	0
152	20240910	183800	190976610	2945	2945	2945	2945	1410
153	20240910	183700	190976610	2945	2945	2945	2945	0
154	20240910	183600	190976610	2945	2945	2945	2945	0
155	20240910	183500	190976610	2945	2945	2945	2945	0
156	20240910	183400	190976610	2945	2945	2945	2945	0
157	20240910	183300	190976610	2945	2945	2945	2945	0
158	20240910	183200	190976610	2945	2945	2945	2945	0
159	20240910	183100	190976610	2945	2945	2945	2945	0
160	20240910	183000	190976610	2945	2945	2945	2945	0
161	20240910	182900	190976610	2945	2945	2945	2945	0
162	20240910	182800	190976610	2945	2945	2945	2945	0
163	20240910	182700	190976610	2945	2945	2945	2945	0
164	20240910	182600	190976610	2945	2945	2945	2945	0
165	20240910	182500	190976610	2945	2945	2945	2945	0
166	20240910	182400	190976610	2945	2945	2945	2945	0
167	20240910	182300	190976610	2945	2945	2945	2945	0
168	20240910	182200	190976610	2945	2945	2945	2945	0
169	20240910	182100	190976610	2945	2945	2945	2945	0
170	20240910	182000	190976610	2945	2945	2945	2945	0
171	20240910	181900	190976610	2945	2945	2945	2945	0
172	20240910	181800	190976610	2945	2945	2945	2945	0
173	20240910	181700	190976610	2945	2945	2945	2945	0
174	20240910	181600	190976610	2945	2945	2945	2945	0
175	20240910	181500	190976610	2945	2945	2945	2945	0
176	20240910	181400	190976610	2945	2945	2945	2945	0
177	20240910	181300	190976610	2945	2945	2945	2945	0
178	20240910	181200	190976610	2945	2945	2945	2945	0
179	20240910	181100	190976610	2945	2945	2945	2945	0
180	20240910	181000	190976610	2945	2945	2945	2945	0
181	20240910	180900	190976610	2945	2945	2945	2945	0
182	20240910	180800	190976610	2945	2945	2945	2945	1410
183	20240910	180700	190976610	2945	2945	2945	2945	0
184	20240910	180600	190976610	2945	2945	2945	2945	0
185	20240910	180500	190976610	2945	2945	2945	2945	0
186	20240910	180400	190976610	2945	2945	2945	2945	0
187	20240910	180300	190976610	2945	2945	2945	2945	0
188	20240910	180200	190976610	2945	2945	2945	2945	0
189	20240910	180100	190976610	2945	2945	2945	2945	0
190	20240910	180000	190976610	2945	2945	2945	2945	0
191	20240910	175900	190976610	2945	2945	2945	2945	0
192	20240910	175800	190976610	2945	2945	2945	2945	0
193	20240910	175700	190976610	2945	2945	2945	2945	0
194	20240910	175600	190976610	2945	2945	2945	2945	0
195	20240910	175500	190976610	2945	2945	2945	2945	0
196	20240910	175400	190976610	2945	2945	2945	2945	0
197	20240910	175300	190976610	2945	2945	2945	2945	0
198	20240910	175200	190976610	2945	2945	2945	2945	0
199	20240910	175100	190976610	2945	2945	2945	2945	0
200	20240910	175000	190976610	2945	2945	2945	2945	0
201	20240910	174900	190976610	2945	2945	2945	2945	0
202	20240910	174800	190976610	2945	2945	2945	2945	0
203	20240910	174700	190976610	2945	2945	2945	2945	0
204	20240910	174600	190976610	2945	2945	2945	2945	0
205	20240910	174500	190976610	2945	2945	2945	2945	0
206	20240910	174400	190976610	2945	2945	2945	2945	0
207	20240910	174300	190976610	2945	2945	2945	2945	0
208	20240910	174200	190976610	2945	2945	2945	2945	0
209	20240910	174100	190976610	2945	2945	2945	2945	0
210	20240910	174000	190976610	2945	2945	2945	2945	0
211	20240910	173900	190976610	2945	2945	2945	2945	0
212	20240910	173800	190976610	2945	2945	2945	2945	1410
213	20240910	173700	190976610	2945	2945	2945	2945	0
214	20240910	173600	190976610	2945	2945	2945	2945	0
215	20240910	173500	190976610	2945	2945	2945	2945	0
216	20240910	173400	190976610	2945	2945	2945	2945	0
217	20240910	173300	190976610	2945	2945	2945	2945	0
218	20240910	173200	190976610	2945	2945	2945	2945	0
219	20240910	173100	190976610	2945	2945	2945	2945	0
220	20240910	173000	190976610	2945	2945	2945	2945	0
221	20240910	172900	190976610	2945	2945	2945	2945	0
222	20240910	172800	190976610	2945	2945	2945	2945	0
223	20240910	172700	190976610	2945	2945	2945	2945	0
224	20240910	172600	190976610	2945	2945	2945	2945	0
225	20240910	172500	190976610	2945	2945	2945	2945	0
226	20240910	172400	190976610	2945	2945	2945	2945	0
227	20240910	172300	190976610	2945	2945	2945	2945	0
228	20240910	172200	190976610	2945	2945	2945	2945	0
229	20240910	172100	190976610	2945	2945	2945	2945	0
230	20240910	172000	190976610	2945	2945	2945	2945	0
231	20240910	171900	190976610	2945	2945	2945	2945	0
232	20240910	171800	190976610	2945	2945	2945	2945	0
233	20240910	171700	190976610	2945	2945	2945	2945	0
234	20240910	171600	190976610	2945	2945	2945	2945	0
235	20240910	171500	190976610	2945	2945	2945	2945	0
236	20240910	171400	190976610	2945	2945	2945	2945	0
237	20240910	171300	190976610	2945	2945	2945	2945	0
238	20240910	171200	190976610	2945	2945	2945	2945	0
239	20240910	171100	190976610	2945	2945	2945	2945	0
240	20240910	171000	190976610	2945	2945	2945	2945	0
241	20240910	170900	190976610	2945	2945	2945	2945	0
242	20240910	170800	190976610	2945	2945	2945	2945	1410
243	20240910	170700	190976610	2945	2945	2945	2945	0
244	20240910	170600	190976610	2945	2945	2945	2945	0
245	20240910	170500	190976610	2945	2945	2945	2945	0
246	20240910	170400	190976610	2945	2945	2945	2945	0
247	20240910	170300	190976610	2945	2945	2945	2945	0
248	20240910	170200	190976610	2945	2945	2945	2945	0
249	20240910	170100	190976610	2945	2945	2945	2945	0
250	20240910	170000	190976610	2945	2945	2945	2945	0
251	20240910	165900	190976610	2945	2945	2945	2945	0
252	20240910	165800	190976610	2945	2945	2945	2945	0
253	20240910	165700	190976610	2945	2945	2945	2945	0
254	20240910	165600	190976610	2945	2945	2945	2945	0
255	20240910	165500	190976610	2945	2945	2945	2945	0
256	20240910	165400	190976610	2945	2945	2945	2945	0
257	20240910	165300	190976610	2945	2945	2945	2945	0
258	20240910	165200	190976610	2945	2945	2945	2945	0
259	20240910	165100	190976610	2945	2945	2945	2945	0
260	20240910	165000	190976610	2945	2945	2945	2945	0
261	20240910	164900	190976610	2945	2945	2945	2945	0
262	20240910	164800	190976610	2945	2945	2945	2945	0
263	20240910	164700	190976610	2945	2945	2945	2945	0
264	20240910	164600	190976610	2945	2945	2945	2945	0
265	20240910	164500	190976610	2945	2945	2945	2945	0
266	20240910	164400	190976610	2945	2945	2945	2945	0
267	20240910	164300	190976610	2945	2945	2945	2945	0
268	20240910	164200	190976610	2945	2945	2945	2945	0
269	20240910	164100	190976610	2945	2945	2945	2945	0
270	20240910	164000	190976610	2945	2945	2945	2945	0
271	20240910	163900	190976610	2945	2945	2945	2945	0
272	20240910	163800	190976610	2945	2945	2945	2945	1410
273	20240910	163700	190976610	2945	2945	2945	2945	0
274	20240910	163600	190976610	2945	2945	2945	2945	0
275	20240910	163500	190976610	2945	2945	2945	2945	0
276	20240910	163400	190976610	2945	2945	2945	2945	0
277	20240910	163300	190976610	2945	2945	2945	2945	0
278	20240910	163200	190976610	2945	2945	2945	2945	0
279	20240910	163100	190976610	2945	2945	2945	2945	0
280	20240910	163000	190976610	2945	2945	2945	2945	0
281	20240910	162900	190976610	2945	2945	2945	2945	0
282	20240910	162800	190976610	2945	2945	2945	2945	0
283	20240910	162700	190976610	2945	2945	2945	2945	0
284	20240910	162600	190976610	2945	2945	2945	2945	0
285	20240910	162500	190976610	2945	2945	2945	2945	0
286	20240910	162400	190976610	2945	2945	2945	2945	0
287	20240910	162300	190976610	2945	2945	2945	2945	0
288	20240910	162200	190976610	2945	2945	2945	2945	0
289	20240910	162100	190976610	2945	2945	2945	2945	0
290	20240910	162000	190976610	2945	2945	2945	2945	0
291	20240910	161900	190976610	2945	2945	2945	2945	0
292	20240910	161800	190976610	2945	2945	2945	2945	0
293	20240910	161700	190976610	2945	2945	2945	2945	0
294	20240910	161600	190976610	2945	2945	2945	2945	0
295	20240910	161500	190976610	2945	2945	2945	2945	0
296	20240910	161400	190976610	2945	2945	2945	2945	0
297	20240910	161300	190976610	2945	2945	2945	2945	0
298	20240910	161200	190976610	2945	2945	2945	2945	0
299	20240910	161100	190976610	2945	2945	2945	2945	0
300	20240910	161000	190976610	2945	2945	2945	2945	0
301	20240910	160900	190976610	2945	2945	2945	2945	0
302	20240910	160800	190976610	2945	2945	2945	2945	1410
303	20240910	160700	190976610	2945	2945	2945	2945	0
304	20240910	160600	190976610	2945	2945	2945	2945	0
305	20240910	160500	190976610	2945	2945	2945	2945	0
306	20240910	160400	190976610	2945	2945	2945	2945	0
307	20240910	160300	190976610	2945	2945	2945	2945	0
308	20240910	160200	190976610	2945	2945	2945	2945	0
309	20240910	160100	190976610	2945	2945	2945	2945	0
310	20240910	160000	190976610	2945	2945	2945	2945	0
311	20240910	155900	190976610	2945	2945	2945	2945	0
312	20240910	155800	190976610	2945	2945	2945	2945	0
313	20240910	155700	190976610	2945	2945	2945	2945	0
314	20240910	155600	190976610	2945	2945	2945	2945	0
315	20240910	155500	190976610	2945	2945	2945	2945	0
316	20240910	155400	190976610	2945	2945	2945	2945	0
317	20240910	155300	190976610	2945	2945	2945	2945	0
318	20240910	155200	190976610	2945	2945	2945	2945	0
319	20240910	155100	190976610	2945	2945	2945	2945	0
320	20240910	155000	190976610	2945	2945	2945	2945	0
321	20240910	154900	190976610	2945	2945	2945	2945	0
322	20240910	154800	190976610	2945	2945	2945	2945	0
323	20240910	154700	190976610	2945	2945	2945	2945	0
324	20240910	154600	190976610	2945	2945	2945	2945	0
325	20240910	154500	190976610	2945	2945	2945	2945	0
326	20240910	154400	190976610	2945	2945	2945	2945	0
327	20240910	154300	190976610	2945	2945	2945	2945	0
328	20240910	154200	190976610	2945	2945	2945	2945	0
329	20240910	154100	190976610	2945	2945	2945	2945	0
330	20240910	154000	190976610	2945	2945	2945	2945	0
331	20240910	153900	190976610	2945	2945	2945	2945	0
332	20240910	153800	190976610	2945	2945	2945	2945	1410
333	20240910	153700	190976610	2945	2945	2945	2945	0
334	20240910	153600	190976610	2945	2945	2945	2945	0
335	20240910	153500	190976610	2945	2945	2945	2945	0
336	20240910	153400	190976610	2945	2945	2945	2945	0
337	20240910	153300	190976610	2945	2945	2945	2945	0
338	20240910	153200	190976610	2945	2945	2945	2945	0
339	20240910	153100	190976610	2945	2945	2945	2945	0
340	20240910	153000	190976610	2945	2945	2945	2945	1410
341	20240910	152900	186824160	2965	2965	2965	2965	0
342	20240910	152800	186824160	2965	2965	2965	2965	0
343	20240910	152700	186824160	2965	2965	2965	2965	0
344	20240910	152600	186824160	2965	2965	2965	2965	0
345	20240910	152500	186824160	2965	2965	2965	2965	0
346	20240910	152400	186824160	2965	2965	2965	2965	0
347	20240910	152300	186824160	2965	2965	2965	2965	0
348	20240910	152200	186824160	2965	2965	2965	2965	0
349	20240910	152100	186824160	2965	2965	2965	2965	0
350	20240910	152000	186824160	2965	2965	2965	2965	0
351	20240910	151900	186824160	2965	2965	2965	2965	0
352	20240910	151800	186824160	2965	2965	2965	2965	0
353	20240910	151700	186824160	2965	2965	2965	2965	6
354	20240910	151600	186806370	2960	2960	2960	2960	4
355	20240910	151500	186794530	2955	2955	2955	2955	17
356	20240910	151400	186744295	2975	2975	2975	2975	0
357	20240910	151300	186744295	2975	2965	2975	2965	68
358	20240910	151200	186542035	2955	2955	2955	2955	0
359	20240910	151100	186542035	2955	2955	2955	2955	1
360	20240910	151000	186539080	2970	2970	2970	2970	0
361	20240910	150900	186539080	2970	2970	2970	2970	0
362	20240910	150800	186539080	2970	2970	2970	2970	0
363	20240910	150700	186539080	2970	2970	2970	2970	0
364	20240910	150600	186539080	2970	2970	2970	2970	1
365	20240910	150500	186536110	2955	2955	2955	2955	0
366	20240910	150400	186536110	2955	2955	2955	2955	100
367	20240910	150300	186240610	2955	2960	2960	2955	366
368	20240910	150200	185159050	2965	2965	2965	2965	2
369	20240910	150100	185153120	2970	2970	2970	2970	0
370	20240910	150000	185153120	2970	2975	2975	2970	546
371	20240910	145900	183530780	2975	2985	2985	2970	554
372	20240910	145800	181882345	2985	2985	2985	2985	0
373	20240910	145700	181882345	2985	2985	2985	2985	0
374	20240910	145600	181882345	2985	2985	2985	2985	10
375	20240910	145500	181852495	2970	2970	2970	2970	0
376	20240910	145400	181852495	2970	2970	2970	2970	0
377	20240910	145300	181852495	2970	2970	2970	2970	0
378	20240910	145200	181852495	2970	2970	2970	2970	0
379	20240910	145100	181852495	2970	2970	2970	2970	0
380	20240910	145000	181852495	2970	2970	2970	2970	0
381	20240910	144900	181852495	2970	2970	2970	2970	0
382	20240910	144800	181852495	2970	2970	2970	2970	0
383	20240910	144700	181852495	2970	2970	2970	2970	0
384	20240910	144600	181852495	2970	2970	2970	2970	0
385	20240910	144500	181852495	2970	2970	2970	2970	14
386	20240910	144400	181810915	2965	2965	2965	2965	0
387	20240910	144300	181810915	2965	2965	2965	2965	0
388	20240910	144200	181810915	2965	2965	2965	2965	0
389	20240910	144100	181810915	2965	2965	2965	2965	0
390	20240910	144000	181810915	2965	2965	2965	2965	0
391	20240910	143900	181810915	2965	2965	2965	2965	1
392	20240910	143800	181807950	2990	2990	2990	2990	0
393	20240910	143700	181807950	2990	2990	2990	2990	0
394	20240910	143600	181807950	2990	2990	2990	2990	0
395	20240910	143500	181807950	2990	2990	2990	2990	0
396	20240910	143400	181807950	2990	2990	2990	2990	0
397	20240910	143300	181807950	2990	2990	2990	2990	0
398	20240910	143200	181807950	2990	2990	2990	2990	1
399	20240910	143100	181804960	2990	2990	2990	2990	0
400	20240910	143000	181804960	2990	2980	2990	2980	100
401	20240910	142900	181506570	2960	2960	2960	2960	0
402	20240910	142800	181506570	2960	2955	2960	2955	1408
403	20240910	142700	177345580	2955	2955	2955	2955	1
404	20240910	142600	177342625	2955	2955	2955	2955	0
405	20240910	142500	177342625	2955	2955	2955	2955	0
406	20240910	142400	177342625	2955	2955	2955	2955	0
407	20240910	142300	177342625	2955	2955	2955	2955	0
408	20240910	142200	177342625	2955	2955	2955	2955	0
409	20240910	142100	177342625	2955	2955	2955	2955	0
410	20240910	142000	177342625	2955	2955	2955	2955	0
411	20240910	141900	177342625	2955	2955	2955	2955	0
412	20240910	141800	177342625	2955	2955	2955	2955	0
413	20240910	141700	177342625	2955	2955	2955	2955	0
414	20240910	141600	177342625	2955	2955	2955	2955	1
415	20240910	141500	177339670	2950	2950	2950	2950	0
416	20240910	141400	177339670	2950	2950	2950	2950	1623
417	20240910	141300	172551820	2950	2950	2950	2950	0
418	20240910	141200	172551820	2950	2950	2950	2950	229
419	20240910	141100	171876270	2950	2950	2950	2950	0
420	20240910	141000	171876270	2950	2950	2950	2950	50
421	20240910	140900	171728770	2950	2950	2950	2950	0
422	20240910	140800	171728770	2950	2950	2950	2950	0
423	20240910	140700	171728770	2950	2950	2950	2950	0
424	20240910	140600	171728770	2950	2950	2950	2950	0
425	20240910	140500	171728770	2950	2950	2950	2950	0
426	20240910	140400	171728770	2950	2950	2950	2950	0
427	20240910	140300	171728770	2950	2950	2950	2950	0
428	20240910	140200	171728770	2950	2950	2950	2950	160
429	20240910	140100	171256770	2950	2950	2950	2950	0
430	20240910	140000	171256770	2950	2950	2950	2950	0
431	20240910	135900	171256770	2950	2950	2950	2950	0
432	20240910	135800	171256770	2950	2950	2950	2950	0
433	20240910	135700	171256770	2950	2950	2950	2950	102
434	20240910	135600	170955870	2950	2950	2950	2950	1
435	20240910	135500	170952920	2945	2950	2950	2945	219
436	20240910	135400	170307870	2955	2955	2955	2955	1
437	20240910	135300	170304915	2955	2955	2955	2955	0
438	20240910	135200	170304915	2955	2955	2955	2955	0
439	20240910	135100	170304915	2955	2955	2955	2955	0
440	20240910	135000	170304915	2955	2955	2955	2955	5
441	20240910	134900	170290140	2955	2955	2955	2955	2
442	20240910	134800	170284230	2955	2955	2955	2955	0
443	20240910	134700	170284230	2955	2955	2955	2955	0
444	20240910	134600	170284230	2955	2955	2955	2955	0
445	20240910	134500	170284230	2955	2955	2955	2955	0
446	20240910	134400	170284230	2955	2950	2955	2950	101
447	20240910	134300	169985950	2955	2955	2955	2955	3
448	20240910	134200	169977085	2950	2950	2950	2950	0
449	20240910	134100	169977085	2950	2950	2950	2950	154
450	20240910	134000	169522785	2950	2955	2955	2950	1382
451	20240910	133900	165445860	2955	2955	2955	2955	0
452	20240910	133800	165445860	2955	2955	2955	2955	0
453	20240910	133700	165445860	2955	2955	2955	2955	0
454	20240910	133600	165445860	2955	2955	2955	2955	0
455	20240910	133500	165445860	2955	2955	2955	2955	36
456	20240910	133400	165339480	2955	2955	2955	2955	0
457	20240910	133300	165339480	2955	2955	2955	2955	333
458	20240910	133200	164355465	2955	2955	2955	2955	13
459	20240910	133100	164317050	2955	2955	2955	2955	0
460	20240910	133000	164317050	2955	2955	2955	2955	4
461	20240910	132900	164305230	2955	2955	2955	2955	0
462	20240910	132800	164305230	2955	2955	2955	2955	14
463	20240910	132700	164263860	2955	2955	2955	2955	0
464	20240910	132600	164263860	2955	2955	2955	2955	0
465	20240910	132500	164263860	2955	2955	2955	2955	0
466	20240910	132400	164263860	2955	2955	2955	2955	0
467	20240910	132300	164263860	2955	2955	2955	2955	1
468	20240910	132200	164260905	2955	2955	2955	2955	16
469	20240910	132100	164213625	2950	2950	2950	2950	0
470	20240910	132000	164213625	2950	2950	2950	2950	0
471	20240910	131900	164213625	2950	2950	2950	2950	0
472	20240910	131800	164213625	2950	2950	2950	2950	0
473	20240910	131700	164213625	2950	2950	2950	2950	590
474	20240910	131600	162473125	2955	2955	2955	2955	0
475	20240910	131500	162473125	2955	2955	2955	2955	0
476	20240910	131400	162473125	2955	2955	2955	2955	721
477	20240910	131300	160342570	2955	2955	2955	2955	0
478	20240910	131200	160342570	2955	2955	2955	2955	898
479	20240910	131100	157688980	2965	2965	2965	2965	1
480	20240910	131000	157686015	2965	2965	2965	2965	25
481	20240910	130900	157611890	2965	2970	2970	2965	22
482	20240910	130800	157546605	2970	2970	2970	2970	0
483	20240910	130700	157546605	2970	2970	2970	2970	11
484	20240910	130600	157513935	2960	2960	2960	2960	0
485	20240910	130500	157513935	2960	2960	2960	2960	0
486	20240910	130400	157513935	2960	2960	2960	2960	0
487	20240910	130300	157513935	2960	2960	2960	2960	0
488	20240910	130200	157513935	2960	2960	2960	2960	1387
489	20240910	130100	153408415	2970	2970	2970	2970	0
490	20240910	130000	153408415	2970	2970	2970	2970	0
491	20240910	125900	153408415	2970	2970	2970	2970	0
492	20240910	125800	153408415	2970	2970	2970	2970	0
493	20240910	125700	153408415	2970	2970	2970	2970	0
494	20240910	125600	153408415	2970	2970	2970	2970	2
495	20240910	125500	153402475	2970	2970	2970	2970	0
496	20240910	125400	153402475	2970	2970	2970	2970	0
497	20240910	125300	153402475	2970	2970	2970	2970	0
498	20240910	125200	153402475	2970	2970	2970	2970	0
499	20240910	125100	153402475	2970	2970	2970	2970	0
500	20240910	125000	153402475	2970	2970	2970	2970	0
501	20240910	124900	153402475	2970	2970	2970	2970	0
502	20240910	124800	153402475	2970	2970	2970	2970	10
503	20240910	124700	153372775	2970	2970	2970	2970	1
504	20240910	124600	153369805	2965	2965	2965	2965	0
505	20240910	124500	153369805	2965	2965	2965	2965	105
506	20240910	124400	153058480	2965	2965	2965	2965	0
507	20240910	124300	153058480	2965	2965	2965	2965	0
508	20240910	124200	153058480	2965	2965	2965	2965	0
509	20240910	124100	153058480	2965	2965	2965	2965	0
510	20240910	124000	153058480	2965	2965	2965	2965	2
511	20240910	123900	153052550	2960	2960	2960	2960	7
512	20240910	123800	153031830	2960	2960	2960	2960	0
513	20240910	123700	153031830	2960	2960	2960	2960	0
514	20240910	123600	153031830	2960	2960	2960	2960	0
515	20240910	123500	153031830	2960	2960	2960	2960	0
516	20240910	123400	153031830	2960	2965	2965	2960	373
517	20240910	123300	151927670	2960	2960	2960	2960	0
518	20240910	123200	151927670	2960	2960	2960	2960	0
519	20240910	123100	151927670	2960	2960	2960	2960	0
520	20240910	123000	151927670	2960	2960	2960	2960	0
521	20240910	122900	151927670	2960	2960	2960	2960	0
522	20240910	122800	151927670	2960	2960	2960	2960	0
523	20240910	122700	151927670	2960	2960	2960	2960	0
524	20240910	122600	151927670	2960	2960	2960	2960	0
525	20240910	122500	151927670	2960	2960	2960	2960	0
526	20240910	122400	151927670	2960	2960	2960	2960	0
527	20240910	122300	151927670	2960	2960	2960	2960	0
528	20240910	122200	151927670	2960	2975	2975	2960	1600
529	20240910	122100	147183560	2975	2975	2975	2975	0
530	20240910	122000	147183560	2975	2975	2975	2975	0
531	20240910	121900	147183560	2975	2975	2975	2975	0
532	20240910	121800	147183560	2975	2975	2975	2975	0
533	20240910	121700	147183560	2975	2975	2975	2975	0
534	20240910	121600	147183560	2975	2975	2975	2975	0
535	20240910	121500	147183560	2975	2975	2975	2975	0
536	20240910	121400	147183560	2975	2975	2975	2975	0
537	20240910	121300	147183560	2975	2975	2975	2975	0
538	20240910	121200	147183560	2975	2975	2975	2975	0
539	20240910	121100	147183560	2975	2975	2975	2975	0
540	20240910	121000	147183560	2975	2975	2975	2975	0
541	20240910	120900	147183560	2975	2975	2975	2975	0
542	20240910	120800	147183560	2975	2975	2975	2975	0
543	20240910	120700	147183560	2975	2975	2975	2975	0
544	20240910	120600	147183560	2975	2975	2975	2975	0
545	20240910	120500	147183560	2975	2975	2975	2975	1
546	20240910	120400	147180585	2990	2990	2990	2990	0
547	20240910	120300	147180585	2990	2990	2990	2990	0
548	20240910	120200	147180585	2990	2990	2990	2990	0
549	20240910	120100	147180585	2990	2990	2990	2990	0
550	20240910	120000	147180585	2990	2990	2990	2990	0
551	20240910	115900	147180585	2990	2990	2990	2990	0
552	20240910	115800	147180585	2990	2990	2990	2990	0
553	20240910	115700	147180585	2990	2990	2990	2990	0
554	20240910	115600	147180585	2990	2990	2990	2990	0
555	20240910	115500	147180585	2990	2990	2990	2990	66
556	20240910	115400	146983245	2975	2975	2975	2975	0
557	20240910	115300	146983245	2975	2975	2975	2975	0
558	20240910	115200	146983245	2975	2975	2975	2975	0
559	20240910	115100	146983245	2975	2975	2975	2975	0
560	20240910	115000	146983245	2975	2975	2975	2975	0
561	20240910	114900	146983245	2975	2970	2975	2970	419
562	20240910	114800	145738295	2970	2970	2970	2970	0
563	20240910	114700	145738295	2970	2970	2970	2970	89
564	20240910	114600	145473965	2965	2965	2965	2965	0
565	20240910	114500	145473965	2965	2965	2965	2965	0
566	20240910	114400	145473965	2965	2965	2965	2965	0
567	20240910	114300	145473965	2965	2965	2965	2965	20
568	20240910	114200	145414665	2965	2965	2965	2965	0
569	20240910	114100	145414665	2965	2965	2965	2965	0
570	20240910	114000	145414665	2965	2965	2965	2965	0
571	20240910	113900	145414665	2965	2965	2965	2965	0
572	20240910	113800	145414665	2965	2965	2965	2965	0
573	20240910	113700	145414665	2965	2965	2965	2965	89
574	20240910	113600	145150780	2965	2965	2965	2965	0
575	20240910	113500	145150780	2965	2965	2965	2965	0
576	20240910	113400	145150780	2965	2965	2965	2965	0
577	20240910	113300	145150780	2965	2965	2965	2965	0
578	20240910	113200	145150780	2965	2965	2965	2965	0
579	20240910	113100	145150780	2965	2965	2965	2965	0
580	20240910	113000	145150780	2965	2965	2965	2965	0
581	20240910	112900	145150780	2965	2965	2965	2965	0
582	20240910	112800	145150780	2965	2965	2965	2965	0
583	20240910	112700	145150780	2965	2965	2965	2965	0
584	20240910	112600	145150780	2965	2965	2965	2965	0
585	20240910	112500	145150780	2965	2965	2965	2965	0
586	20240910	112400	145150780	2965	2965	2965	2965	36
587	20240910	112300	145044040	2965	2965	2965	2965	0
588	20240910	112200	145044040	2965	2965	2965	2965	0
589	20240910	112100	145044040	2965	2965	2965	2965	0
590	20240910	112000	145044040	2965	2965	2965	2965	0
591	20240910	111900	145044040	2965	2965	2965	2965	0
592	20240910	111800	145044040	2965	2965	2965	2965	0
593	20240910	111700	145044040	2965	2965	2965	2965	0
594	20240910	111600	145044040	2965	2965	2965	2965	0
595	20240910	111500	145044040	2965	2965	2965	2965	0
596	20240910	111400	145044040	2965	2965	2965	2965	373
597	20240910	111300	143938095	2965	2965	2965	2965	0
598	20240910	111200	143938095	2965	2965	2965	2965	0
599	20240910	111100	143938095	2965	2965	2965	2965	276
600	20240910	111000	143119755	2965	2965	2965	2965	0
601	20240910	110900	143119755	2965	2965	2965	2965	0
602	20240910	110800	143119755	2965	2965	2965	2965	0
603	20240910	110700	143119755	2965	2965	2965	2965	0
604	20240910	110600	143119755	2965	2965	2965	2965	0
605	20240910	110500	143119755	2965	2970	2970	2965	267
606	20240910	110400	142328010	2970	2970	2970	2970	196
607	20240910	110300	141745890	2975	2975	2975	2975	0
608	20240910	110200	141745890	2975	2975	2975	2975	7
609	20240910	110100	141725065	2975	2975	2975	2975	1
610	20240910	110000	141722090	2970	2970	2970	2970	38
611	20240910	105900	141609230	2970	2970	2970	2970	700
612	20240910	105800	139530230	2960	2960	2960	2960	0
613	20240910	105700	139530230	2960	2960	2960	2960	0
614	20240910	105600	139530230	2960	2960	2960	2960	0
615	20240910	105500	139530230	2960	2960	2960	2960	0
616	20240910	105400	139530230	2960	2970	2970	2960	951
617	20240910	105300	136714165	2970	2970	2970	2970	0
618	20240910	105200	136714165	2970	2970	2970	2970	0
619	20240910	105100	136714165	2970	2970	2970	2970	110
620	20240910	105000	136387465	2960	2960	2960	2960	0
621	20240910	104900	136387465	2960	2960	2960	2960	0
622	20240910	104800	136387465	2960	2960	2960	2960	0
623	20240910	104700	136387465	2960	2970	2970	2960	1400
624	20240910	104600	132241965	2960	2960	2960	2960	0
625	20240910	104500	132241965	2960	2960	2960	2960	0
626	20240910	104400	132241965	2960	2975	2975	2960	2588
627	20240910	104300	124572100	2985	2985	2985	2985	0
628	20240910	104200	124572100	2985	2985	2985	2985	0
629	20240910	104100	124572100	2985	2985	2985	2985	0
630	20240910	104000	124572100	2985	2985	2985	2985	1
631	20240910	103900	124569115	2965	2975	2975	2965	344
632	20240910	103800	123548455	2980	2980	2980	2980	59
633	20240910	103700	123372635	2985	2985	2985	2985	0
634	20240910	103600	123372635	2985	2975	2985	2975	405
635	20240910	103500	122163720	2975	2975	2975	2975	233
636	20240910	103400	121470545	2975	2975	2975	2975	0
637	20240910	103300	121470545	2975	2975	2975	2975	0
638	20240910	103200	121470545	2975	2975	2975	2975	0
639	20240910	103100	121470545	2975	2975	2975	2975	0
640	20240910	103000	121470545	2975	2975	2975	2975	0
641	20240910	102900	121470545	2975	2975	2975	2975	0
642	20240910	102800	121470545	2975	2975	2975	2975	100
643	20240910	102700	121173045	2970	2970	2970	2970	0
644	20240910	102600	121173045	2970	2970	2970	2970	0
645	20240910	102500	121173045	2970	2970	2970	2970	937
646	20240910	102400	118390155	2970	2970	2970	2970	622
647	20240910	102300	116542815	2970	2985	2985	2970	3441
648	20240910	102200	106302790	2990	2985	2990	2985	140
649	20240910	102100	105884790	2990	2990	2990	2990	7
650	20240910	102000	105863860	2990	2990	2990	2990	50
651	20240910	101900	105714360	2990	2990	2990	2990	0
652	20240910	101800	105714360	2990	2990	2990	2990	50
653	20240910	101700	105564860	2990	2990	2990	2990	33
654	20240910	101600	105466190	2990	2990	2990	2990	0
655	20240910	101500	105466190	2990	2990	2990	2990	0
656	20240910	101400	105466190	2990	3000	3000	2990	1936
657	20240910	101300	99676940	3000	3000	3000	3000	0
658	20240910	101200	99676940	3000	3000	3000	3000	0
659	20240910	101100	99676940	3000	3000	3000	3000	0
660	20240910	101000	99676940	3000	2995	3000	2995	104
661	20240910	100900	99364960	2990	2990	2990	2990	0
662	20240910	100800	99364960	2990	2990	2990	2990	0
663	20240910	100700	99364960	2990	2990	2990	2990	0
664	20240910	100600	99364960	2990	2990	2990	2990	0
665	20240910	100500	99364960	2990	2990	2990	2990	0
666	20240910	100400	99364960	2990	2990	2990	2990	0
667	20240910	100300	99364960	2990	2990	2990	2990	0
668	20240910	100200	99364960	2990	2990	2990	2990	50
669	20240910	100100	99215460	2990	2990	2990	2990	120
670	20240910	100000	98856660	2990	2995	2995	2980	3004
671	20240910	095900	89898035	2995	2995	2995	2995	263
672	20240910	095800	89110350	2995	2995	2995	2995	0
673	20240910	095700	89110350	2995	2995	2995	2995	0
674	20240910	095600	89110350	2995	2995	2995	2995	180
675	20240910	095500	88571250	2995	2995	2995	2995	0
676	20240910	095400	88571250	2995	2995	2995	2995	0
677	20240910	095300	88571250	2995	2995	2995	2995	0
678	20240910	095200	88571250	2995	2995	2995	2995	1
679	20240910	095100	88568255	2995	2995	2995	2995	7
680	20240910	095000	88547290	2990	2990	2990	2990	1
681	20240910	094900	88544300	2980	2980	2980	2980	0
682	20240910	094800	88544300	2980	2980	2980	2980	0
683	20240910	094700	88544300	2980	2980	2980	2980	1238
684	20240910	094600	84855060	2980	2995	2995	2980	765
685	20240910	094500	82572600	2995	2995	2995	2995	10
686	20240910	094400	82542650	2995	2995	2995	2995	0
687	20240910	094300	82542650	2995	2990	2995	2990	50
688	20240910	094200	82392905	2995	2995	2995	2995	0
689	20240910	094100	82392905	2995	2995	2995	2995	0
690	20240910	094000	82392905	2995	2995	2995	2995	0
691	20240910	093900	82392905	2995	2995	2995	2995	0
692	20240910	093800	82392905	2995	2970	2995	2970	1700
693	20240910	093700	77323925	2965	2995	2995	2965	1996
694	20240910	093600	71384950	2995	2995	2995	2995	4
695	20240910	093500	71372970	2995	2995	2995	2995	301
696	20240910	093400	70471475	2990	2990	2990	2990	2
697	20240910	093300	70465495	2990	2980	2990	2980	1006
698	20240910	093200	67464295	2980	2975	2980	2975	1706
699	20240910	093100	62383920	2975	2975	2975	2975	0
700	20240910	093000	62383920	2975	2975	2975	2975	1
701	20240910	092900	62380945	2975	2970	2975	2970	42
702	20240910	092800	62256135	2970	2970	2970	2970	510
703	20240910	092700	60741435	2970	2975	2975	2970	1638
704	20240910	092600	55868405	2980	2980	2980	2980	0
705	20240910	092500	55868405	2980	2980	2980	2970	1663
706	20240910	092400	50919410	2970	2970	2970	2970	0
707	20240910	092300	50919410	2970	2980	2980	2970	599
708	20240910	092200	49136945	2980	2980	2980	2980	150
709	20240910	092100	48689945	2980	2980	2980	2980	0
710	20240910	092000	48689945	2980	2980	2980	2980	0
711	20240910	091900	48689945	2980	2990	2990	2980	431
712	20240910	091800	47403955	2975	2975	2975	2975	0
713	20240910	091700	47403955	2975	2975	2975	2975	0
714	20240910	091600	47403955	2975	2975	2975	2975	0
715	20240910	091500	47403955	2975	2975	2975	2975	245
716	20240910	091400	46675080	2985	2985	2985	2975	761
717	20240910	091300	44405550	2990	2990	2990	2990	73
718	20240910	091200	44187280	2995	2995	2995	2995	4
719	20240910	091100	44175300	2995	3005	3005	2995	634
720	20240910	091000	42272805	3005	3005	3005	3005	2
721	20240910	090900	42266795	3020	3020	3020	3020	15
722	20240910	090800	42221495	3020	3020	3020	3020	0
723	20240910	090700	42221495	3020	3025	3025	3005	778
724	20240910	090600	39875020	3000	3000	3000	3000	0
725	20240910	090500	39875020	3000	3000	3000	3000	1012
726	20240910	090400	36839020	3000	3045	3050	3000	5193
727	20240910	090300	21178000	3045	3045	3060	3045	2807
728	20240910	090200	12614885	3045	3045	3045	3045	66
729	20240910	090100	12413915	3045	3045	3045	3045	66
730	20240910	090000	12212945	3040	3005	3040	3005	4058