KissMeData/058820/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	193600	374490475	2095	2095	2095	2095	1205
3	20240910	193500	374490475	2095	2095	2095	2095	0
4	20240910	193400	374490475	2095	2095	2095	2095	0
5	20240910	193300	374490475	2095	2095	2095	2095	0
6	20240910	193200	374490475	2095	2095	2095	2095	0
7	20240910	193100	374490475	2095	2095	2095	2095	0
8	20240910	193000	374490475	2095	2095	2095	2095	0
9	20240910	192900	374490475	2095	2095	2095	2095	0
10	20240910	192800	374490475	2095	2095	2095	2095	0
11	20240910	192700	374490475	2095	2095	2095	2095	0
12	20240910	192600	374490475	2095	2095	2095	2095	0
13	20240910	192500	374490475	2095	2095	2095	2095	0
14	20240910	192400	374490475	2095	2095	2095	2095	0
15	20240910	192300	374490475	2095	2095	2095	2095	0
16	20240910	192200	374490475	2095	2095	2095	2095	0
17	20240910	192100	374490475	2095	2095	2095	2095	0
18	20240910	192000	374490475	2095	2095	2095	2095	0
19	20240910	191900	374490475	2095	2095	2095	2095	0
20	20240910	191800	374490475	2095	2095	2095	2095	0
21	20240910	191700	374490475	2095	2095	2095	2095	0
22	20240910	191600	374490475	2095	2095	2095	2095	0
23	20240910	191500	374490475	2095	2095	2095	2095	0
24	20240910	191400	374490475	2095	2095	2095	2095	0
25	20240910	191300	374490475	2095	2095	2095	2095	0
26	20240910	191200	374490475	2095	2095	2095	2095	0
27	20240910	191100	374490475	2095	2095	2095	2095	0
28	20240910	191000	374490475	2095	2095	2095	2095	0
29	20240910	190900	374490475	2095	2095	2095	2095	0
30	20240910	190800	374490475	2095	2095	2095	2095	0
31	20240910	190700	374490475	2095	2095	2095	2095	0
32	20240910	190600	374490475	2095	2095	2095	2095	1205
33	20240910	190500	374490475	2095	2095	2095	2095	0
34	20240910	190400	374490475	2095	2095	2095	2095	0
35	20240910	190300	374490475	2095	2095	2095	2095	0
36	20240910	190200	374490475	2095	2095	2095	2095	0
37	20240910	190100	374490475	2095	2095	2095	2095	0
38	20240910	190000	374490475	2095	2095	2095	2095	0
39	20240910	185900	374490475	2095	2095	2095	2095	0
40	20240910	185800	374490475	2095	2095	2095	2095	0
41	20240910	185700	374490475	2095	2095	2095	2095	0
42	20240910	185600	374490475	2095	2095	2095	2095	0
43	20240910	185500	374490475	2095	2095	2095	2095	0
44	20240910	185400	374490475	2095	2095	2095	2095	0
45	20240910	185300	374490475	2095	2095	2095	2095	0
46	20240910	185200	374490475	2095	2095	2095	2095	0
47	20240910	185100	374490475	2095	2095	2095	2095	0
48	20240910	185000	374490475	2095	2095	2095	2095	0
49	20240910	184900	374490475	2095	2095	2095	2095	0
50	20240910	184800	374490475	2095	2095	2095	2095	0
51	20240910	184700	374490475	2095	2095	2095	2095	0
52	20240910	184600	374490475	2095	2095	2095	2095	0
53	20240910	184500	374490475	2095	2095	2095	2095	0
54	20240910	184400	374490475	2095	2095	2095	2095	0
55	20240910	184300	374490475	2095	2095	2095	2095	0
56	20240910	184200	374490475	2095	2095	2095	2095	0
57	20240910	184100	374490475	2095	2095	2095	2095	0
58	20240910	184000	374490475	2095	2095	2095	2095	0
59	20240910	183900	374490475	2095	2095	2095	2095	0
60	20240910	183800	374490475	2095	2095	2095	2095	0
61	20240910	183700	374490475	2095	2095	2095	2095	0
62	20240910	183600	374490475	2095	2095	2095	2095	1205
63	20240910	183500	374490475	2095	2095	2095	2095	0
64	20240910	183400	374490475	2095	2095	2095	2095	0
65	20240910	183300	374490475	2095	2095	2095	2095	0
66	20240910	183200	374490475	2095	2095	2095	2095	0
67	20240910	183100	374490475	2095	2095	2095	2095	0
68	20240910	183000	374490475	2095	2095	2095	2095	0
69	20240910	182900	374490475	2095	2095	2095	2095	0
70	20240910	182800	374490475	2095	2095	2095	2095	0
71	20240910	182700	374490475	2095	2095	2095	2095	0
72	20240910	182600	374490475	2095	2095	2095	2095	0
73	20240910	182500	374490475	2095	2095	2095	2095	0
74	20240910	182400	374490475	2095	2095	2095	2095	0
75	20240910	182300	374490475	2095	2095	2095	2095	0
76	20240910	182200	374490475	2095	2095	2095	2095	0
77	20240910	182100	374490475	2095	2095	2095	2095	0
78	20240910	182000	374490475	2095	2095	2095	2095	0
79	20240910	181900	374490475	2095	2095	2095	2095	0
80	20240910	181800	374490475	2095	2095	2095	2095	0
81	20240910	181700	374490475	2095	2095	2095	2095	0
82	20240910	181600	374490475	2095	2095	2095	2095	0
83	20240910	181500	374490475	2095	2095	2095	2095	0
84	20240910	181400	374490475	2095	2095	2095	2095	0
85	20240910	181300	374490475	2095	2095	2095	2095	0
86	20240910	181200	374490475	2095	2095	2095	2095	0
87	20240910	181100	374490475	2095	2095	2095	2095	0
88	20240910	181000	374490475	2095	2095	2095	2095	0
89	20240910	180900	374490475	2095	2095	2095	2095	0
90	20240910	180800	374490475	2095	2095	2095	2095	0
91	20240910	180700	374490475	2095	2095	2095	2095	0
92	20240910	180600	374490475	2095	2095	2095	2095	1205
93	20240910	180500	374490475	2095	2095	2095	2095	0
94	20240910	180400	374490475	2095	2095	2095	2095	0
95	20240910	180300	374490475	2095	2095	2095	2095	0
96	20240910	180200	374490475	2095	2095	2095	2095	0
97	20240910	180100	374490475	2095	2095	2095	2095	0
98	20240910	180000	374490475	2095	2095	2095	2095	0
99	20240910	175900	374490475	2095	2095	2095	2095	0
100	20240910	175800	374490475	2095	2095	2095	2095	0
101	20240910	175700	374490475	2095	2095	2095	2095	0
102	20240910	175600	374490475	2095	2095	2095	2095	0
103	20240910	175500	374490475	2095	2095	2095	2095	0
104	20240910	175400	374490475	2095	2095	2095	2095	0
105	20240910	175300	374490475	2095	2095	2095	2095	0
106	20240910	175200	374490475	2095	2095	2095	2095	0
107	20240910	175100	374490475	2095	2095	2095	2095	0
108	20240910	175000	374490475	2095	2095	2095	2095	0
109	20240910	174900	374490475	2095	2095	2095	2095	0
110	20240910	174800	374490475	2095	2095	2095	2095	0
111	20240910	174700	374490475	2095	2095	2095	2095	0
112	20240910	174600	374490475	2095	2095	2095	2095	0
113	20240910	174500	374490475	2095	2095	2095	2095	0
114	20240910	174400	374490475	2095	2095	2095	2095	0
115	20240910	174300	374490475	2095	2095	2095	2095	0
116	20240910	174200	374490475	2095	2095	2095	2095	0
117	20240910	174100	374490475	2095	2095	2095	2095	0
118	20240910	174000	374490475	2095	2095	2095	2095	0
119	20240910	173900	374490475	2095	2095	2095	2095	0
120	20240910	173800	374490475	2095	2095	2095	2095	0
121	20240910	173700	374490475	2095	2095	2095	2095	0
122	20240910	173600	374490475	2095	2095	2095	2095	1205
123	20240910	173500	374490475	2095	2095	2095	2095	0
124	20240910	173400	374490475	2095	2095	2095	2095	0
125	20240910	173300	374490475	2095	2095	2095	2095	0
126	20240910	173200	374490475	2095	2095	2095	2095	0
127	20240910	173100	374490475	2095	2095	2095	2095	0
128	20240910	173000	374490475	2095	2095	2095	2095	0
129	20240910	172900	374490475	2095	2095	2095	2095	0
130	20240910	172800	374490475	2095	2095	2095	2095	0
131	20240910	172700	374490475	2095	2095	2095	2095	0
132	20240910	172600	374490475	2095	2095	2095	2095	0
133	20240910	172500	374490475	2095	2095	2095	2095	0
134	20240910	172400	374490475	2095	2095	2095	2095	0
135	20240910	172300	374490475	2095	2095	2095	2095	0
136	20240910	172200	374490475	2095	2095	2095	2095	0
137	20240910	172100	374490475	2095	2095	2095	2095	0
138	20240910	172000	374490475	2095	2095	2095	2095	0
139	20240910	171900	374490475	2095	2095	2095	2095	0
140	20240910	171800	374490475	2095	2095	2095	2095	0
141	20240910	171700	374490475	2095	2095	2095	2095	0
142	20240910	171600	374490475	2095	2095	2095	2095	0
143	20240910	171500	374490475	2095	2095	2095	2095	0
144	20240910	171400	374490475	2095	2095	2095	2095	0
145	20240910	171300	374490475	2095	2095	2095	2095	0
146	20240910	171200	374490475	2095	2095	2095	2095	0
147	20240910	171100	374490475	2095	2095	2095	2095	0
148	20240910	171000	374490475	2095	2095	2095	2095	0
149	20240910	170900	374490475	2095	2095	2095	2095	0
150	20240910	170800	374490475	2095	2095	2095	2095	0
151	20240910	170700	374490475	2095	2095	2095	2095	0
152	20240910	170600	374490475	2095	2095	2095	2095	1205
153	20240910	170500	374490475	2095	2095	2095	2095	0
154	20240910	170400	374490475	2095	2095	2095	2095	0
155	20240910	170300	374490475	2095	2095	2095	2095	0
156	20240910	170200	374490475	2095	2095	2095	2095	0
157	20240910	170100	374490475	2095	2095	2095	2095	0
158	20240910	170000	374490475	2095	2095	2095	2095	0
159	20240910	165900	374490475	2095	2095	2095	2095	0
160	20240910	165800	374490475	2095	2095	2095	2095	0
161	20240910	165700	374490475	2095	2095	2095	2095	0
162	20240910	165600	374490475	2095	2095	2095	2095	0
163	20240910	165500	374490475	2095	2095	2095	2095	0
164	20240910	165400	374490475	2095	2095	2095	2095	0
165	20240910	165300	374490475	2095	2095	2095	2095	0
166	20240910	165200	374490475	2095	2095	2095	2095	0
167	20240910	165100	374490475	2095	2095	2095	2095	0
168	20240910	165000	374490475	2095	2095	2095	2095	0
169	20240910	164900	374490475	2095	2095	2095	2095	0
170	20240910	164800	374490475	2095	2095	2095	2095	0
171	20240910	164700	374490475	2095	2095	2095	2095	0
172	20240910	164600	374490475	2095	2095	2095	2095	0
173	20240910	164500	374490475	2095	2095	2095	2095	0
174	20240910	164400	374490475	2095	2095	2095	2095	0
175	20240910	164300	374490475	2095	2095	2095	2095	0
176	20240910	164200	374490475	2095	2095	2095	2095	0
177	20240910	164100	374490475	2095	2095	2095	2095	0
178	20240910	164000	374490475	2095	2095	2095	2095	0
179	20240910	163900	374490475	2095	2095	2095	2095	0
180	20240910	163800	374490475	2095	2095	2095	2095	0
181	20240910	163700	374490475	2095	2095	2095	2095	0
182	20240910	163600	374490475	2095	2095	2095	2095	1205
183	20240910	163500	374490475	2095	2095	2095	2095	0
184	20240910	163400	374490475	2095	2095	2095	2095	0
185	20240910	163300	374490475	2095	2095	2095	2095	0
186	20240910	163200	374490475	2095	2095	2095	2095	0
187	20240910	163100	374490475	2095	2095	2095	2095	0
188	20240910	163000	374490475	2095	2095	2095	2095	0
189	20240910	162900	374490475	2095	2095	2095	2095	0
190	20240910	162800	374490475	2095	2095	2095	2095	0
191	20240910	162700	374490475	2095	2095	2095	2095	0
192	20240910	162600	374490475	2095	2095	2095	2095	0
193	20240910	162500	374490475	2095	2095	2095	2095	0
194	20240910	162400	374490475	2095	2095	2095	2095	0
195	20240910	162300	374490475	2095	2095	2095	2095	0
196	20240910	162200	374490475	2095	2095	2095	2095	0
197	20240910	162100	374490475	2095	2095	2095	2095	0
198	20240910	162000	374490475	2095	2095	2095	2095	0
199	20240910	161900	374490475	2095	2095	2095	2095	0
200	20240910	161800	374490475	2095	2095	2095	2095	0
201	20240910	161700	374490475	2095	2095	2095	2095	0
202	20240910	161600	374490475	2095	2095	2095	2095	0
203	20240910	161500	374490475	2095	2095	2095	2095	0
204	20240910	161400	374490475	2095	2095	2095	2095	0
205	20240910	161300	374490475	2095	2095	2095	2095	0
206	20240910	161200	374490475	2095	2095	2095	2095	0
207	20240910	161100	374490475	2095	2095	2095	2095	0
208	20240910	161000	374490475	2095	2095	2095	2095	0
209	20240910	160900	374490475	2095	2095	2095	2095	0
210	20240910	160800	374490475	2095	2095	2095	2095	0
211	20240910	160700	374490475	2095	2095	2095	2095	0
212	20240910	160600	374490475	2095	2095	2095	2095	1205
213	20240910	160500	374490475	2095	2095	2095	2095	0
214	20240910	160400	374490475	2095	2095	2095	2095	0
215	20240910	160300	374490475	2095	2095	2095	2095	0
216	20240910	160200	374490475	2095	2095	2095	2095	0
217	20240910	160100	374490475	2095	2095	2095	2095	0
218	20240910	160000	374490475	2095	2095	2095	2095	0
219	20240910	155900	374490475	2095	2095	2095	2095	0
220	20240910	155800	374490475	2095	2095	2095	2095	0
221	20240910	155700	374490475	2095	2095	2095	2095	0
222	20240910	155600	374490475	2095	2095	2095	2095	0
223	20240910	155500	374490475	2095	2095	2095	2095	0
224	20240910	155400	374490475	2095	2095	2095	2095	0
225	20240910	155300	374490475	2095	2095	2095	2095	0
226	20240910	155200	374490475	2095	2095	2095	2095	0
227	20240910	155100	374490475	2095	2095	2095	2095	0
228	20240910	155000	374490475	2095	2095	2095	2095	0
229	20240910	154900	374490475	2095	2095	2095	2095	0
230	20240910	154800	374490475	2095	2095	2095	2095	0
231	20240910	154700	374490475	2095	2095	2095	2095	0
232	20240910	154600	374490475	2095	2095	2095	2095	0
233	20240910	154500	374490475	2095	2095	2095	2095	0
234	20240910	154400	374490475	2095	2095	2095	2095	0
235	20240910	154300	374490475	2095	2095	2095	2095	0
236	20240910	154200	374490475	2095	2095	2095	2095	0
237	20240910	154100	374490475	2095	2095	2095	2095	0
238	20240910	154000	374490475	2095	2095	2095	2095	0
239	20240910	153900	374490475	2095	2095	2095	2095	0
240	20240910	153800	374490475	2095	2095	2095	2095	0
241	20240910	153700	374490475	2095	2095	2095	2095	0
242	20240910	153600	374490475	2095	2095	2095	2095	1205
243	20240910	153500	374490475	2095	2095	2095	2095	0
244	20240910	153400	374490475	2095	2095	2095	2095	0
245	20240910	153300	374490475	2095	2095	2095	2095	0
246	20240910	153200	374490475	2095	2095	2095	2095	0
247	20240910	153100	374490475	2095	2095	2095	2095	0
248	20240910	153000	374490475	2095	2095	2095	2095	1205
249	20240910	152900	371966000	2095	2095	2095	2095	0
250	20240910	152800	371966000	2095	2095	2095	2095	0
251	20240910	152700	371966000	2095	2095	2095	2095	0
252	20240910	152600	371966000	2095	2095	2095	2095	0
253	20240910	152500	371966000	2095	2095	2095	2095	0
254	20240910	152400	371966000	2095	2095	2095	2095	0
255	20240910	152300	371966000	2095	2095	2095	2095	0
256	20240910	152200	371966000	2095	2095	2095	2095	0
257	20240910	152100	371966000	2095	2095	2095	2095	0
258	20240910	152000	371966000	2095	2095	2095	2095	0
259	20240910	151900	371966000	2095	2090	2095	2090	648
260	20240910	151800	370611655	2095	2095	2095	2085	234
261	20240910	151700	370122720	2095	2095	2095	2085	103
262	20240910	151600	369907930	2095	2090	2100	2085	214
263	20240910	151500	369460165	2100	2085	2100	2085	21
264	20240910	151400	369416295	2095	2085	2095	2085	10000
265	20240910	151300	348498315	2085	2085	2085	2085	36
266	20240910	151200	348423255	2085	2085	2085	2085	591
267	20240910	151100	347191020	2080	2085	2085	2080	350
268	20240910	151000	346461380	2085	2085	2085	2080	123
269	20240910	150900	346205345	2085	2085	2085	2085	0
270	20240910	150800	346205345	2085	2085	2085	2085	77
271	20240910	150700	346044800	2080	2080	2085	2080	171
272	20240910	150600	345689015	2085	2085	2085	2085	5
273	20240910	150500	345678590	2085	2085	2085	2085	3
274	20240910	150400	345672335	2085	2085	2085	2085	0
275	20240910	150300	345672335	2085	2085	2085	2085	1
276	20240910	150200	345670250	2080	2085	2085	2080	618
277	20240910	150100	344384805	2085	2085	2085	2085	147
278	20240910	150000	344078310	2085	2085	2085	2085	0
279	20240910	145900	344078310	2085	2085	2085	2085	2
280	20240910	145800	344074140	2085	2085	2085	2085	0
281	20240910	145700	344074140	2085	2085	2085	2085	1
282	20240910	145600	344072055	2085	2085	2085	2085	1
283	20240910	145500	344069970	2080	2080	2080	2080	1500
284	20240910	145400	340949970	2085	2085	2085	2085	23
285	20240910	145300	340902015	2085	2085	2085	2085	1
286	20240910	145200	340899930	2085	2085	2085	2085	0
287	20240910	145100	340899930	2085	2085	2085	2085	0
288	20240910	145000	340899930	2085	2085	2085	2085	0
289	20240910	144900	340899930	2085	2085	2085	2085	51
290	20240910	144800	340793595	2085	2085	2085	2085	200
291	20240910	144700	340376595	2085	2085	2085	2085	3
292	20240910	144600	340370340	2085	2085	2085	2085	2
293	20240910	144500	340366170	2085	2085	2085	2085	1
294	20240910	144400	340364085	2090	2090	2090	2090	0
295	20240910	144300	340364085	2090	2090	2090	2090	0
296	20240910	144200	340364085	2090	2090	2090	2090	0
297	20240910	144100	340364085	2090	2085	2090	2085	126
298	20240910	144000	340100865	2080	2080	2080	2080	322
299	20240910	143900	339431105	2085	2085	2085	2085	3
300	20240910	143800	339424850	2080	2090	2090	2080	620
301	20240910	143700	338134250	2090	2080	2090	2080	227
302	20240910	143600	337661080	2085	2085	2085	2085	1
303	20240910	143500	337658995	2090	2090	2090	2090	0
304	20240910	143400	337658995	2090	2090	2090	2090	0
305	20240910	143300	337658995	2090	2085	2090	2080	2604
306	20240910	143200	332242535	2090	2085	2090	2085	21
307	20240910	143100	332198745	2085	2085	2085	2085	1257
308	20240910	143000	329577900	2090	2090	2090	2090	0
309	20240910	142900	329577900	2090	2090	2090	2090	0
310	20240910	142800	329577900	2090	2090	2090	2090	0
311	20240910	142700	329577900	2090	2090	2090	2090	0
312	20240910	142600	329577900	2090	2090	2090	2090	0
313	20240910	142500	329577900	2090	2090	2090	2090	0
314	20240910	142400	329577900	2090	2090	2090	2090	0
315	20240910	142300	329577900	2090	2090	2090	2085	6
316	20240910	142200	329565375	2085	2085	2085	2085	45
317	20240910	142100	329471550	2090	2090	2090	2090	2
318	20240910	142000	329467370	2085	2085	2085	2085	0
319	20240910	141900	329467370	2085	2085	2085	2085	0
320	20240910	141800	329467370	2085	2085	2085	2085	17
321	20240910	141700	329431925	2085	2085	2085	2080	102
322	20240910	141600	329219755	2085	2085	2085	2085	0
323	20240910	141500	329219755	2085	2085	2085	2085	500
324	20240910	141400	328177255	2085	2085	2085	2085	500
325	20240910	141300	327134755	2090	2090	2090	2090	0
326	20240910	141200	327134755	2090	2090	2090	2090	0
327	20240910	141100	327134755	2090	2090	2090	2090	1
328	20240910	141000	327132665	2090	2085	2090	2085	94
329	20240910	140900	326936670	2085	2085	2085	2085	501
330	20240910	140800	325892085	2080	2080	2080	2080	100
331	20240910	140700	325684085	2085	2085	2085	2085	0
332	20240910	140600	325684085	2085	2085	2085	2085	10
333	20240910	140500	325663235	2085	2085	2085	2085	1
334	20240910	140400	325661150	2085	2085	2085	2085	0
335	20240910	140300	325661150	2085	2085	2085	2085	272
336	20240910	140200	325094030	2085	2085	2085	2085	200
337	20240910	140100	324677030	2085	2085	2085	2085	0
338	20240910	140000	324677030	2085	2085	2085	2085	1124
339	20240910	135900	322333490	2085	2085	2085	2085	300
340	20240910	135800	321707990	2085	2085	2085	2085	1002
341	20240910	135700	319618820	2080	2080	2080	2080	3
342	20240910	135600	319612580	2085	2085	2085	2085	0
343	20240910	135500	319612580	2085	2085	2085	2085	0
344	20240910	135400	319612580	2085	2085	2085	2085	0
345	20240910	135300	319612580	2085	2080	2085	2080	2
346	20240910	135200	319608415	2085	2085	2085	2085	0
347	20240910	135100	319608415	2085	2085	2085	2085	0
348	20240910	135000	319608415	2085	2085	2085	2085	500
349	20240910	134900	318565915	2085	2085	2085	2085	0
350	20240910	134800	318565915	2085	2085	2085	2085	9
351	20240910	134700	318547150	2085	2085	2085	2085	3
352	20240910	134600	318540895	2080	2080	2080	2080	40
353	20240910	134500	318457695	2085	2085	2085	2085	198
354	20240910	134400	318044865	2085	2085	2090	2085	334
355	20240910	134300	317348470	2090	2090	2090	2090	5
356	20240910	134200	317338020	2090	2090	2090	2090	0
357	20240910	134100	317338020	2090	2090	2090	2090	0
358	20240910	134000	317338020	2090	2090	2090	2090	0
359	20240910	133900	317338020	2090	2090	2090	2090	0
360	20240910	133800	317338020	2090	2090	2090	2090	150
361	20240910	133700	317024520	2090	2085	2090	2080	102
362	20240910	133600	316812010	2090	2085	2090	2085	321
363	20240910	133500	316142720	2090	2090	2090	2090	0
364	20240910	133400	316142720	2090	2090	2090	2090	0
365	20240910	133300	316142720	2090	2090	2090	2090	0
366	20240910	133200	316142720	2090	2090	2090	2090	1
367	20240910	133100	316140630	2085	2085	2085	2085	25
368	20240910	133000	316088505	2090	2090	2090	2090	20
369	20240910	132900	316046705	2090	2090	2090	2090	0
370	20240910	132800	316046705	2090	2090	2090	2090	0
371	20240910	132700	316046705	2090	2090	2090	2090	0
372	20240910	132600	316046705	2090	2090	2090	2090	500
373	20240910	132500	315001705	2090	2090	2090	2090	1
374	20240910	132400	314999615	2095	2095	2095	2095	0
375	20240910	132300	314999615	2095	2095	2095	2095	0
376	20240910	132200	314999615	2095	2095	2095	2095	0
377	20240910	132100	314999615	2095	2095	2095	2095	0
378	20240910	132000	314999615	2095	2095	2095	2095	0
379	20240910	131900	314999615	2095	2095	2095	2095	0
380	20240910	131800	314999615	2095	2095	2095	2095	1
381	20240910	131700	314997520	2080	2080	2080	2080	0
382	20240910	131600	314997520	2080	2080	2080	2080	250
383	20240910	131500	314477520	2095	2095	2095	2095	0
384	20240910	131400	314477520	2095	2095	2095	2095	0
385	20240910	131300	314477520	2095	2095	2095	2095	0
386	20240910	131200	314477520	2095	2095	2095	2095	0
387	20240910	131100	314477520	2095	2095	2095	2095	1
388	20240910	131000	314475425	2080	2080	2080	2080	0
389	20240910	130900	314475425	2080	2085	2085	2080	1000
390	20240910	130800	312395265	2095	2095	2095	2095	17
391	20240910	130700	312359650	2095	2095	2095	2095	0
392	20240910	130600	312359650	2095	2095	2095	2095	0
393	20240910	130500	312359650	2095	2095	2095	2095	0
394	20240910	130400	312359650	2095	2095	2095	2095	2
395	20240910	130300	312355460	2095	2095	2095	2095	0
396	20240910	130200	312355460	2095	2095	2095	2095	1
397	20240910	130100	312353365	2085	2085	2085	2085	0
398	20240910	130000	312353365	2085	2095	2100	2085	1892
399	20240910	125900	308408460	2095	2095	2100	2095	103
400	20240910	125800	308192665	2095	2095	2095	2090	7
401	20240910	125700	308178015	2095	2095	2095	2095	4773
402	20240910	125600	298178580	2095	2095	2095	2095	0
403	20240910	125500	298178580	2095	2090	2095	2085	8034
404	20240910	125400	281403640	2090	2090	2090	2090	0
405	20240910	125300	281403640	2090	2090	2090	2090	0
406	20240910	125200	281403640	2090	2090	2090	2090	3
407	20240910	125100	281397370	2080	2080	2080	2080	0
408	20240910	125000	281397370	2080	2080	2080	2080	0
409	20240910	124900	281397370	2080	2090	2090	2080	755
410	20240910	124800	279825880	2090	2090	2090	2090	21
411	20240910	124700	279781990	2080	2080	2080	2080	250
412	20240910	124600	279261990	2080	2080	2080	2080	1710
413	20240910	124500	275705190	2080	2080	2080	2080	0
414	20240910	124400	275705190	2080	2080	2080	2080	0
415	20240910	124300	275705190	2080	2080	2080	2080	1060
416	20240910	124200	273500390	2080	2080	2080	2080	800
417	20240910	124100	271836390	2095	2095	2095	2095	0
418	20240910	124000	271836390	2095	2090	2095	2090	5
419	20240910	123900	271825920	2095	2090	2100	2085	505
420	20240910	123800	270772910	2100	2090	2100	2090	37
421	20240910	123700	270695315	2100	2100	2100	2090	12
422	20240910	123600	270670135	2100	2090	2100	2090	184
423	20240910	123500	270285175	2090	2090	2090	2090	23
424	20240910	123400	270237105	2090	2090	2095	2090	12
425	20240910	123300	270211980	2095	2090	2095	2090	69
426	20240910	123200	270067480	2095	2090	2095	2090	3
427	20240910	123100	270061205	2090	2095	2095	2085	47
428	20240910	123000	269962990	2095	2085	2095	2085	168
429	20240910	122900	269612310	2080	2080	2080	2080	0
430	20240910	122800	269612310	2080	2080	2080	2080	0
431	20240910	122700	269612310	2080	2085	2085	2080	2500
432	20240910	122600	264409810	2090	2085	2095	2080	1275
433	20240910	122500	261755605	2085	2085	2085	2085	0
434	20240910	122400	261755605	2085	2085	2085	2085	0
435	20240910	122300	261755605	2085	2085	2085	2085	0
436	20240910	122200	261755605	2085	2085	2085	2085	2
437	20240910	122100	261751435	2080	2080	2080	2080	3530
438	20240910	122000	254409035	2085	2085	2085	2085	0
439	20240910	121900	254409035	2085	2085	2085	2085	15
440	20240910	121800	254377760	2085	2085	2085	2085	1
441	20240910	121700	254375675	2090	2090	2090	2090	0
442	20240910	121600	254375675	2090	2090	2090	2090	2
443	20240910	121500	254371495	2080	2085	2085	2080	1646
444	20240910	121400	250942815	2090	2090	2090	2090	0
445	20240910	121300	250942815	2090	2090	2090	2090	1005
446	20240910	121200	248842365	2090	2090	2090	2090	200
447	20240910	121100	248424365	2090	2090	2090	2090	1500
448	20240910	121000	245289365	2090	2090	2090	2090	0
449	20240910	120900	245289365	2090	2090	2090	2090	0
450	20240910	120800	245289365	2090	2090	2090	2090	0
451	20240910	120700	245289365	2090	2090	2090	2090	1
452	20240910	120600	245287275	2090	2090	2090	2090	0
453	20240910	120500	245287275	2090	2090	2090	2090	335
454	20240910	120400	244587125	2090	2085	2090	2085	514
455	20240910	120300	243515430	2090	2090	2090	2090	0
456	20240910	120200	243515430	2090	2090	2090	2090	0
457	20240910	120100	243515430	2090	2090	2090	2090	301
458	20240910	120000	242886340	2090	2090	2090	2090	0
459	20240910	115900	242886340	2090	2090	2090	2090	300
460	20240910	115800	242259340	2090	2090	2090	2090	0
461	20240910	115700	242259340	2090	2090	2090	2085	1001
462	20240910	115600	240169750	2085	2085	2085	2085	500
463	20240910	115500	239127250	2090	2090	2090	2090	0
464	20240910	115400	239127250	2090	2090	2090	2090	0
465	20240910	115300	239127250	2090	2090	2090	2090	0
466	20240910	115200	239127250	2090	2090	2090	2090	0
467	20240910	115100	239127250	2090	2090	2090	2090	1
468	20240910	115000	239125160	2085	2085	2085	2085	153
469	20240910	114900	238806155	2090	2090	2090	2090	102
470	20240910	114800	238592975	2090	2090	2090	2090	4
471	20240910	114700	238584615	2090	2090	2090	2090	0
472	20240910	114600	238584615	2090	2090	2090	2090	3
473	20240910	114500	238578345	2090	2090	2090	2090	204
474	20240910	114400	238151985	2090	2090	2090	2090	0
475	20240910	114300	238151985	2090	2090	2090	2090	48
476	20240910	114200	238051665	2090	2090	2090	2090	0
477	20240910	114100	238051665	2090	2095	2095	2090	193
478	20240910	114000	237647615	2095	2090	2095	2090	25
479	20240910	113900	237595265	2085	2085	2085	2085	0
480	20240910	113800	237595265	2085	2085	2085	2085	0
481	20240910	113700	237595265	2085	2085	2085	2085	50
482	20240910	113600	237491015	2085	2085	2085	2085	400
483	20240910	113500	236657015	2090	2090	2090	2090	1
484	20240910	113400	236654925	2085	2085	2085	2085	402
485	20240910	113300	235816755	2085	2085	2085	2085	50
486	20240910	113200	235712505	2090	2090	2090	2090	0
487	20240910	113100	235712505	2090	2090	2090	2090	2
488	20240910	113000	235708325	2095	2095	2095	2090	31
489	20240910	112900	235643455	2095	2090	2095	2080	47
490	20240910	112800	235545375	2085	2085	2085	2085	0
491	20240910	112700	235545375	2085	2090	2090	2085	203
492	20240910	112600	235121120	2095	2095	2095	2095	0
493	20240910	112500	235121120	2095	2095	2095	2095	0
494	20240910	112400	235121120	2095	2095	2095	2095	0
495	20240910	112300	235121120	2095	2095	2095	2095	0
496	20240910	112200	235121120	2095	2090	2095	2090	481
497	20240910	112100	234115815	2090	2090	2090	2090	1
498	20240910	112000	234113725	2090	2080	2090	2080	646
499	20240910	111900	232770035	2090	2090	2090	2090	20
500	20240910	111800	232728235	2095	2090	2095	2080	7001
501	20240910	111700	218145120	2100	2100	2100	2100	0
502	20240910	111600	218145120	2100	2095	2100	2095	12
503	20240910	111500	218119975	2100	2100	2100	2100	0
504	20240910	111400	218119975	2100	2100	2100	2100	0
505	20240910	111300	218119975	2100	2095	2100	2095	13
506	20240910	111200	218092725	2095	2095	2100	2095	78
507	20240910	111100	217929290	2100	2095	2100	2090	34
508	20240910	111000	217858050	2090	2090	2090	2090	0
509	20240910	110900	217858050	2090	2090	2090	2090	3
510	20240910	110800	217851780	2085	2090	2090	2085	20
511	20240910	110700	217810030	2090	2090	2090	2090	3
512	20240910	110600	217803760	2090	2090	2090	2090	2000
513	20240910	110500	213623760	2095	2095	2095	2095	0
514	20240910	110400	213623760	2095	2090	2100	2085	14297
515	20240910	110300	183755840	2090	2090	2090	2090	0
516	20240910	110200	183755840	2090	2090	2090	2090	360
517	20240910	110100	183003440	2100	2095	2100	2095	165
518	20240910	110000	182657740	2095	2095	2095	2095	2000
519	20240910	105900	178467740	2095	2095	2095	2095	0
520	20240910	105800	178467740	2095	2095	2095	2095	3
521	20240910	105700	178461455	2095	2095	2095	2095	1004
522	20240910	105600	176358075	2095	2100	2100	2095	2330
523	20240910	105500	171476225	2100	2100	2100	2100	1
524	20240910	105400	171474125	2100	2100	2100	2100	1
525	20240910	105300	171472025	2090	2090	2090	2090	0
526	20240910	105200	171472025	2090	2090	2090	2090	1
527	20240910	105100	171469935	2100	2100	2100	2100	11
528	20240910	105000	171446835	2095	2105	2105	2095	696
529	20240910	104900	169988320	2105	2105	2105	2105	0
530	20240910	104800	169988320	2105	2105	2105	2105	0
531	20240910	104700	169988320	2105	2105	2105	2105	33
532	20240910	104600	169918855	2100	2100	2100	2100	0
533	20240910	104500	169918855	2100	2100	2100	2100	30
534	20240910	104400	169855855	2100	2100	2100	2100	0
535	20240910	104300	169855855	2100	2100	2100	2100	1
536	20240910	104200	169853755	2100	2100	2100	2100	1500
537	20240910	104100	166703755	2100	2100	2100	2100	0
538	20240910	104000	166703755	2100	2095	2100	2095	201
539	20240910	103900	166282655	2095	2095	2095	2095	618
540	20240910	103800	164987945	2100	2100	2100	2100	100
541	20240910	103700	164777945	2100	2100	2100	2100	90
542	20240910	103600	164588945	2095	2095	2095	2095	0
543	20240910	103500	164588945	2095	2095	2095	2095	3000
544	20240910	103400	158303945	2095	2095	2095	2095	900
545	20240910	103300	156418445	2095	2100	2100	2095	851
546	20240910	103200	154635595	2095	2095	2095	2090	1593
547	20240910	103100	151301475	2100	2090	2100	2090	644
548	20240910	103000	149955505	2100	2100	2100	2100	0
549	20240910	102900	149955505	2100	2100	2100	2100	0
550	20240910	102800	149955505	2100	2100	2100	2100	1
551	20240910	102700	149953405	2090	2100	2100	2090	205
552	20240910	102600	149522955	2100	2100	2100	2100	0
553	20240910	102500	149522955	2100	2100	2100	2100	0
554	20240910	102400	149522955	2100	2100	2100	2100	481
555	20240910	102300	148512855	2100	2100	2100	2100	1
556	20240910	102200	148510755	2095	2095	2095	2095	530
557	20240910	102100	147400405	2095	2095	2095	2095	77
558	20240910	102000	147239090	2095	2100	2100	2095	51
559	20240910	101900	147132240	2100	2100	2100	2100	3
560	20240910	101800	147125940	2100	2100	2100	2100	0
561	20240910	101700	147125940	2100	2095	2100	2095	2
562	20240910	101600	147121745	2090	2090	2090	2090	10
563	20240910	101500	147100845	2090	2090	2090	2090	518
564	20240910	101400	146018225	2090	2090	2090	2090	642
565	20240910	101300	144676445	2100	2100	2100	2100	1
566	20240910	101200	144674345	2090	2090	2090	2090	29
567	20240910	101100	144613735	2100	2095	2100	2095	2910
568	20240910	101000	138517280	2095	2095	2095	2095	511
569	20240910	100900	137446735	2090	2090	2090	2090	5
570	20240910	100800	137436285	2095	2090	2095	2090	460
571	20240910	100700	136474880	2090	2090	2090	2090	0
572	20240910	100600	136474880	2090	2090	2090	2090	0
573	20240910	100500	136474880	2090	2090	2090	2090	0
574	20240910	100400	136474880	2090	2095	2095	2090	655
575	20240910	100300	135105875	2085	2095	2095	2085	301
576	20240910	100200	134478280	2095	2085	2095	2085	1001
577	20240910	100100	132391185	2090	2095	2095	2090	177
578	20240910	100000	132021250	2095	2095	2095	2095	0
579	20240910	095900	132021250	2095	2095	2095	2095	0
580	20240910	095800	132021250	2095	2095	2095	2095	0
581	20240910	095700	132021250	2095	2095	2095	2095	0
582	20240910	095600	132021250	2095	2095	2095	2095	0
583	20240910	095500	132021250	2095	2095	2095	2095	0
584	20240910	095400	132021250	2095	2095	2095	2095	1
585	20240910	095300	132019155	2095	2090	2095	2090	1293
586	20240910	095200	129316780	2095	2095	2095	2095	0
587	20240910	095100	129316780	2095	2095	2095	2095	0
588	20240910	095000	129316780	2095	2095	2095	2095	0
589	20240910	094900	129316780	2095	2090	2095	2090	5
590	20240910	094800	129306320	2095	2080	2095	2080	220
591	20240910	094700	128848665	2085	2085	2085	2085	300
592	20240910	094600	128223165	2090	2090	2090	2090	0
593	20240910	094500	128223165	2090	2090	2090	2080	7290
594	20240910	094400	113036370	2100	2100	2100	2100	0
595	20240910	094300	113036370	2100	2100	2100	2100	0
596	20240910	094200	113036370	2100	2100	2100	2100	0
597	20240910	094100	113036370	2100	2100	2100	2100	1
598	20240910	094000	113034270	2100	2100	2100	2100	9
599	20240910	093900	113015370	2100	2100	2100	2090	487
600	20240910	093800	111997400	2100	2100	2100	2100	0
601	20240910	093700	111997400	2100	2100	2100	2100	4
602	20240910	093600	111989000	2090	2100	2105	2090	120
603	20240910	093500	111738140	2090	2095	2100	2090	5303
604	20240910	093400	100631620	2105	2100	2105	2100	530
605	20240910	093300	99518520	2100	2100	2100	2100	0
606	20240910	093200	99518520	2100	2100	2110	2100	958
607	20240910	093100	97503440	2110	2110	2110	2105	3
608	20240910	093000	97497115	2105	2100	2110	2100	592
609	20240910	092900	96253845	2110	2110	2115	2105	4
610	20240910	092800	96245405	2115	2100	2115	2100	510
611	20240910	092700	95168700	2110	2100	2110	2100	4020
612	20240910	092600	86692290	2100	2095	2105	2095	147
613	20240910	092500	86383505	2105	2090	2105	2090	4073
614	20240910	092400	77821965	2095	2090	2100	2090	245
615	20240910	092300	77307555	2100	2090	2100	2090	107
616	20240910	092200	77083390	2080	2090	2095	2080	261
617	20240910	092100	76537880	2100	2085	2100	2080	4412
618	20240910	092000	67341545	2090	2090	2090	2090	555
619	20240910	091900	66181595	2090	2085	2090	2085	4
620	20240910	091800	66173250	2090	2085	2090	2085	837
621	20240910	091700	64427905	2085	2085	2085	2085	0
622	20240910	091600	64427905	2085	2080	2085	2080	253
623	20240910	091500	63901645	2080	2080	2090	2080	1186
624	20240910	091400	61434575	2090	2090	2095	2075	7258
625	20240910	091300	46354995	2085	2090	2095	2085	2053
626	20240910	091200	42074465	2095	2090	2095	2085	8789
627	20240910	091100	23718200	2100	2100	2100	2090	232
628	20240910	091000	23231985	2100	2095	2100	2095	123
629	20240910	090900	22973735	2100	2090	2100	2090	4
630	20240910	090800	22965355	2105	2100	2105	2095	647
631	20240910	090700	21608145	2105	2110	2110	2105	284
632	20240910	090600	21009065	2110	2100	2110	2100	6115
633	20240910	090500	8161785	2100	2095	2100	2095	740
634	20240910	090400	6608285	2100	2100	2100	2100	248
635	20240910	090300	6087485	2100	2100	2100	2100	0
636	20240910	090200	6087485	2100	2095	2100	2095	110
637	20240910	090100	5857030	2085	2085	2085	2085	250
638	20240910	090000	5335780	2100	2090	2100	2090	2553