KissMeData/357230/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	211300	145948430	2850	2850	2850	2850	3476
3	20240910	211200	145948430	2850	2850	2850	2850	0
4	20240910	211100	145948430	2850	2850	2850	2850	0
5	20240910	211000	145948430	2850	2850	2850	2850	0
6	20240910	210900	145948430	2850	2850	2850	2850	0
7	20240910	210800	145948430	2850	2850	2850	2850	0
8	20240910	210700	145948430	2850	2850	2850	2850	0
9	20240910	210600	145948430	2850	2850	2850	2850	0
10	20240910	210500	145948430	2850	2850	2850	2850	0
11	20240910	210400	145948430	2850	2850	2850	2850	0
12	20240910	210300	145948430	2850	2850	2850	2850	0
13	20240910	210200	145948430	2850	2850	2850	2850	0
14	20240910	210100	145948430	2850	2850	2850	2850	0
15	20240910	210000	145948430	2850	2850	2850	2850	0
16	20240910	205900	145948430	2850	2850	2850	2850	0
17	20240910	205800	145948430	2850	2850	2850	2850	0
18	20240910	205700	145948430	2850	2850	2850	2850	0
19	20240910	205600	145948430	2850	2850	2850	2850	0
20	20240910	205500	145948430	2850	2850	2850	2850	0
21	20240910	205400	145948430	2850	2850	2850	2850	0
22	20240910	205300	145948430	2850	2850	2850	2850	0
23	20240910	205200	145948430	2850	2850	2850	2850	0
24	20240910	205100	145948430	2850	2850	2850	2850	0
25	20240910	205000	145948430	2850	2850	2850	2850	0
26	20240910	204900	145948430	2850	2850	2850	2850	0
27	20240910	204800	145948430	2850	2850	2850	2850	0
28	20240910	204700	145948430	2850	2850	2850	2850	0
29	20240910	204600	145948430	2850	2850	2850	2850	0
30	20240910	204500	145948430	2850	2850	2850	2850	0
31	20240910	204400	145948430	2850	2850	2850	2850	0
32	20240910	204300	145948430	2850	2850	2850	2850	3476
33	20240910	204200	145948430	2850	2850	2850	2850	0
34	20240910	204100	145948430	2850	2850	2850	2850	0
35	20240910	204000	145948430	2850	2850	2850	2850	0
36	20240910	203900	145948430	2850	2850	2850	2850	0
37	20240910	203800	145948430	2850	2850	2850	2850	0
38	20240910	203700	145948430	2850	2850	2850	2850	0
39	20240910	203600	145948430	2850	2850	2850	2850	0
40	20240910	203500	145948430	2850	2850	2850	2850	0
41	20240910	203400	145948430	2850	2850	2850	2850	0
42	20240910	203300	145948430	2850	2850	2850	2850	0
43	20240910	203200	145948430	2850	2850	2850	2850	0
44	20240910	203100	145948430	2850	2850	2850	2850	0
45	20240910	203000	145948430	2850	2850	2850	2850	0
46	20240910	202900	145948430	2850	2850	2850	2850	0
47	20240910	202800	145948430	2850	2850	2850	2850	0
48	20240910	202700	145948430	2850	2850	2850	2850	0
49	20240910	202600	145948430	2850	2850	2850	2850	0
50	20240910	202500	145948430	2850	2850	2850	2850	0
51	20240910	202400	145948430	2850	2850	2850	2850	0
52	20240910	202300	145948430	2850	2850	2850	2850	0
53	20240910	202200	145948430	2850	2850	2850	2850	0
54	20240910	202100	145948430	2850	2850	2850	2850	0
55	20240910	202000	145948430	2850	2850	2850	2850	0
56	20240910	201900	145948430	2850	2850	2850	2850	0
57	20240910	201800	145948430	2850	2850	2850	2850	0
58	20240910	201700	145948430	2850	2850	2850	2850	0
59	20240910	201600	145948430	2850	2850	2850	2850	0
60	20240910	201500	145948430	2850	2850	2850	2850	0
61	20240910	201400	145948430	2850	2850	2850	2850	0
62	20240910	201300	145948430	2850	2850	2850	2850	3476
63	20240910	201200	145948430	2850	2850	2850	2850	0
64	20240910	201100	145948430	2850	2850	2850	2850	0
65	20240910	201000	145948430	2850	2850	2850	2850	0
66	20240910	200900	145948430	2850	2850	2850	2850	0
67	20240910	200800	145948430	2850	2850	2850	2850	0
68	20240910	200700	145948430	2850	2850	2850	2850	0
69	20240910	200600	145948430	2850	2850	2850	2850	0
70	20240910	200500	145948430	2850	2850	2850	2850	0
71	20240910	200400	145948430	2850	2850	2850	2850	0
72	20240910	200300	145948430	2850	2850	2850	2850	0
73	20240910	200200	145948430	2850	2850	2850	2850	0
74	20240910	200100	145948430	2850	2850	2850	2850	0
75	20240910	200000	145948430	2850	2850	2850	2850	0
76	20240910	195900	145948430	2850	2850	2850	2850	0
77	20240910	195800	145948430	2850	2850	2850	2850	0
78	20240910	195700	145948430	2850	2850	2850	2850	0
79	20240910	195600	145948430	2850	2850	2850	2850	0
80	20240910	195500	145948430	2850	2850	2850	2850	0
81	20240910	195400	145948430	2850	2850	2850	2850	0
82	20240910	195300	145948430	2850	2850	2850	2850	0
83	20240910	195200	145948430	2850	2850	2850	2850	0
84	20240910	195100	145948430	2850	2850	2850	2850	0
85	20240910	195000	145948430	2850	2850	2850	2850	0
86	20240910	194900	145948430	2850	2850	2850	2850	0
87	20240910	194800	145948430	2850	2850	2850	2850	0
88	20240910	194700	145948430	2850	2850	2850	2850	0
89	20240910	194600	145948430	2850	2850	2850	2850	0
90	20240910	194500	145948430	2850	2850	2850	2850	0
91	20240910	194400	145948430	2850	2850	2850	2850	0
92	20240910	194300	145948430	2850	2850	2850	2850	3476
93	20240910	194200	145948430	2850	2850	2850	2850	0
94	20240910	194100	145948430	2850	2850	2850	2850	0
95	20240910	194000	145948430	2850	2850	2850	2850	0
96	20240910	193900	145948430	2850	2850	2850	2850	0
97	20240910	193800	145948430	2850	2850	2850	2850	0
98	20240910	193700	145948430	2850	2850	2850	2850	0
99	20240910	193600	145948430	2850	2850	2850	2850	0
100	20240910	193500	145948430	2850	2850	2850	2850	0
101	20240910	193400	145948430	2850	2850	2850	2850	0
102	20240910	193300	145948430	2850	2850	2850	2850	0
103	20240910	193200	145948430	2850	2850	2850	2850	0
104	20240910	193100	145948430	2850	2850	2850	2850	0
105	20240910	193000	145948430	2850	2850	2850	2850	0
106	20240910	192900	145948430	2850	2850	2850	2850	0
107	20240910	192800	145948430	2850	2850	2850	2850	0
108	20240910	192700	145948430	2850	2850	2850	2850	0
109	20240910	192600	145948430	2850	2850	2850	2850	0
110	20240910	192500	145948430	2850	2850	2850	2850	0
111	20240910	192400	145948430	2850	2850	2850	2850	0
112	20240910	192300	145948430	2850	2850	2850	2850	0
113	20240910	192200	145948430	2850	2850	2850	2850	0
114	20240910	192100	145948430	2850	2850	2850	2850	0
115	20240910	192000	145948430	2850	2850	2850	2850	0
116	20240910	191900	145948430	2850	2850	2850	2850	0
117	20240910	191800	145948430	2850	2850	2850	2850	0
118	20240910	191700	145948430	2850	2850	2850	2850	0
119	20240910	191600	145948430	2850	2850	2850	2850	0
120	20240910	191500	145948430	2850	2850	2850	2850	0
121	20240910	191400	145948430	2850	2850	2850	2850	0
122	20240910	191300	145948430	2850	2850	2850	2850	3476
123	20240910	191200	145948430	2850	2850	2850	2850	0
124	20240910	191100	145948430	2850	2850	2850	2850	0
125	20240910	191000	145948430	2850	2850	2850	2850	0
126	20240910	190900	145948430	2850	2850	2850	2850	0
127	20240910	190800	145948430	2850	2850	2850	2850	0
128	20240910	190700	145948430	2850	2850	2850	2850	0
129	20240910	190600	145948430	2850	2850	2850	2850	0
130	20240910	190500	145948430	2850	2850	2850	2850	0
131	20240910	190400	145948430	2850	2850	2850	2850	0
132	20240910	190300	145948430	2850	2850	2850	2850	0
133	20240910	190200	145948430	2850	2850	2850	2850	0
134	20240910	190100	145948430	2850	2850	2850	2850	0
135	20240910	190000	145948430	2850	2850	2850	2850	0
136	20240910	185900	145948430	2850	2850	2850	2850	0
137	20240910	185800	145948430	2850	2850	2850	2850	0
138	20240910	185700	145948430	2850	2850	2850	2850	0
139	20240910	185600	145948430	2850	2850	2850	2850	0
140	20240910	185500	145948430	2850	2850	2850	2850	0
141	20240910	185400	145948430	2850	2850	2850	2850	0
142	20240910	185300	145948430	2850	2850	2850	2850	0
143	20240910	185200	145948430	2850	2850	2850	2850	0
144	20240910	185100	145948430	2850	2850	2850	2850	0
145	20240910	185000	145948430	2850	2850	2850	2850	0
146	20240910	184900	145948430	2850	2850	2850	2850	0
147	20240910	184800	145948430	2850	2850	2850	2850	0
148	20240910	184700	145948430	2850	2850	2850	2850	0
149	20240910	184600	145948430	2850	2850	2850	2850	0
150	20240910	184500	145948430	2850	2850	2850	2850	0
151	20240910	184400	145948430	2850	2850	2850	2850	0
152	20240910	184300	145948430	2850	2850	2850	2850	3476
153	20240910	184200	145948430	2850	2850	2850	2850	0
154	20240910	184100	145948430	2850	2850	2850	2850	0
155	20240910	184000	145948430	2850	2850	2850	2850	0
156	20240910	183900	145948430	2850	2850	2850	2850	0
157	20240910	183800	145948430	2850	2850	2850	2850	0
158	20240910	183700	145948430	2850	2850	2850	2850	0
159	20240910	183600	145948430	2850	2850	2850	2850	0
160	20240910	183500	145948430	2850	2850	2850	2850	0
161	20240910	183400	145948430	2850	2850	2850	2850	0
162	20240910	183300	145948430	2850	2850	2850	2850	0
163	20240910	183200	145948430	2850	2850	2850	2850	0
164	20240910	183100	145948430	2850	2850	2850	2850	0
165	20240910	183000	145948430	2850	2850	2850	2850	0
166	20240910	182900	145948430	2850	2850	2850	2850	0
167	20240910	182800	145948430	2850	2850	2850	2850	0
168	20240910	182700	145948430	2850	2850	2850	2850	0
169	20240910	182600	145948430	2850	2850	2850	2850	0
170	20240910	182500	145948430	2850	2850	2850	2850	0
171	20240910	182400	145948430	2850	2850	2850	2850	0
172	20240910	182300	145948430	2850	2850	2850	2850	0
173	20240910	182200	145948430	2850	2850	2850	2850	0
174	20240910	182100	145948430	2850	2850	2850	2850	0
175	20240910	182000	145948430	2850	2850	2850	2850	0
176	20240910	181900	145948430	2850	2850	2850	2850	0
177	20240910	181800	145948430	2850	2850	2850	2850	0
178	20240910	181700	145948430	2850	2850	2850	2850	0
179	20240910	181600	145948430	2850	2850	2850	2850	0
180	20240910	181500	145948430	2850	2850	2850	2850	0
181	20240910	181400	145948430	2850	2850	2850	2850	0
182	20240910	181300	145948430	2850	2850	2850	2850	3476
183	20240910	181200	145948430	2850	2850	2850	2850	0
184	20240910	181100	145948430	2850	2850	2850	2850	0
185	20240910	181000	145948430	2850	2850	2850	2850	0
186	20240910	180900	145948430	2850	2850	2850	2850	0
187	20240910	180800	145948430	2850	2850	2850	2850	0
188	20240910	180700	145948430	2850	2850	2850	2850	0
189	20240910	180600	145948430	2850	2850	2850	2850	0
190	20240910	180500	145948430	2850	2850	2850	2850	0
191	20240910	180400	145948430	2850	2850	2850	2850	0
192	20240910	180300	145948430	2850	2850	2850	2850	0
193	20240910	180200	145948430	2850	2850	2850	2850	0
194	20240910	180100	145948430	2850	2850	2850	2850	0
195	20240910	180000	145948430	2850	2850	2850	2850	0
196	20240910	175900	145948430	2850	2850	2850	2850	0
197	20240910	175800	145948430	2850	2850	2850	2850	0
198	20240910	175700	145948430	2850	2850	2850	2850	0
199	20240910	175600	145948430	2850	2850	2850	2850	0
200	20240910	175500	145948430	2850	2850	2850	2850	0
201	20240910	175400	145948430	2850	2850	2850	2850	0
202	20240910	175300	145948430	2850	2850	2850	2850	0
203	20240910	175200	145948430	2850	2850	2850	2850	0
204	20240910	175100	145948430	2850	2850	2850	2850	0
205	20240910	175000	145948430	2850	2850	2850	2850	0
206	20240910	174900	145948430	2850	2850	2850	2850	0
207	20240910	174800	145948430	2850	2850	2850	2850	0
208	20240910	174700	145948430	2850	2850	2850	2850	0
209	20240910	174600	145948430	2850	2850	2850	2850	0
210	20240910	174500	145948430	2850	2850	2850	2850	0
211	20240910	174400	145948430	2850	2850	2850	2850	0
212	20240910	174300	145948430	2850	2850	2850	2850	3476
213	20240910	174200	145948430	2850	2850	2850	2850	0
214	20240910	174100	145948430	2850	2850	2850	2850	0
215	20240910	174000	145948430	2850	2850	2850	2850	0
216	20240910	173900	145948430	2850	2850	2850	2850	0
217	20240910	173800	145948430	2850	2850	2850	2850	0
218	20240910	173700	145948430	2850	2850	2850	2850	0
219	20240910	173600	145948430	2850	2850	2850	2850	0
220	20240910	173500	145948430	2850	2850	2850	2850	0
221	20240910	173400	145948430	2850	2850	2850	2850	0
222	20240910	173300	145948430	2850	2850	2850	2850	0
223	20240910	173200	145948430	2850	2850	2850	2850	0
224	20240910	173100	145948430	2850	2850	2850	2850	0
225	20240910	173000	145948430	2850	2850	2850	2850	0
226	20240910	172900	145948430	2850	2850	2850	2850	0
227	20240910	172800	145948430	2850	2850	2850	2850	0
228	20240910	172700	145948430	2850	2850	2850	2850	0
229	20240910	172600	145948430	2850	2850	2850	2850	0
230	20240910	172500	145948430	2850	2850	2850	2850	0
231	20240910	172400	145948430	2850	2850	2850	2850	0
232	20240910	172300	145948430	2850	2850	2850	2850	0
233	20240910	172200	145948430	2850	2850	2850	2850	0
234	20240910	172100	145948430	2850	2850	2850	2850	0
235	20240910	172000	145948430	2850	2850	2850	2850	0
236	20240910	171900	145948430	2850	2850	2850	2850	0
237	20240910	171800	145948430	2850	2850	2850	2850	0
238	20240910	171700	145948430	2850	2850	2850	2850	0
239	20240910	171600	145948430	2850	2850	2850	2850	0
240	20240910	171500	145948430	2850	2850	2850	2850	0
241	20240910	171400	145948430	2850	2850	2850	2850	0
242	20240910	171300	145948430	2850	2850	2850	2850	3476
243	20240910	171200	145948430	2850	2850	2850	2850	0
244	20240910	171100	145948430	2850	2850	2850	2850	0
245	20240910	171000	145948430	2850	2850	2850	2850	0
246	20240910	170900	145948430	2850	2850	2850	2850	0
247	20240910	170800	145948430	2850	2850	2850	2850	0
248	20240910	170700	145948430	2850	2850	2850	2850	0
249	20240910	170600	145948430	2850	2850	2850	2850	0
250	20240910	170500	145948430	2850	2850	2850	2850	0
251	20240910	170400	145948430	2850	2850	2850	2850	0
252	20240910	170300	145948430	2850	2850	2850	2850	0
253	20240910	170200	145948430	2850	2850	2850	2850	0
254	20240910	170100	145948430	2850	2850	2850	2850	0
255	20240910	170000	145948430	2850	2850	2850	2850	0
256	20240910	165900	145948430	2850	2850	2850	2850	0
257	20240910	165800	145948430	2850	2850	2850	2850	0
258	20240910	165700	145948430	2850	2850	2850	2850	0
259	20240910	165600	145948430	2850	2850	2850	2850	0
260	20240910	165500	145948430	2850	2850	2850	2850	0
261	20240910	165400	145948430	2850	2850	2850	2850	0
262	20240910	165300	145948430	2850	2850	2850	2850	0
263	20240910	165200	145948430	2850	2850	2850	2850	0
264	20240910	165100	145948430	2850	2850	2850	2850	0
265	20240910	165000	145948430	2850	2850	2850	2850	0
266	20240910	164900	145948430	2850	2850	2850	2850	0
267	20240910	164800	145948430	2850	2850	2850	2850	0
268	20240910	164700	145948430	2850	2850	2850	2850	0
269	20240910	164600	145948430	2850	2850	2850	2850	0
270	20240910	164500	145948430	2850	2850	2850	2850	0
271	20240910	164400	145948430	2850	2850	2850	2850	0
272	20240910	164300	145948430	2850	2850	2850	2850	3476
273	20240910	164200	145948430	2850	2850	2850	2850	0
274	20240910	164100	145948430	2850	2850	2850	2850	0
275	20240910	164000	145948430	2850	2850	2850	2850	0
276	20240910	163900	145948430	2850	2850	2850	2850	0
277	20240910	163800	145948430	2850	2850	2850	2850	0
278	20240910	163700	145948430	2850	2850	2850	2850	0
279	20240910	163600	145948430	2850	2850	2850	2850	0
280	20240910	163500	145948430	2850	2850	2850	2850	0
281	20240910	163400	145948430	2850	2850	2850	2850	0
282	20240910	163300	145948430	2850	2850	2850	2850	0
283	20240910	163200	145948430	2850	2850	2850	2850	0
284	20240910	163100	145948430	2850	2850	2850	2850	0
285	20240910	163000	145948430	2850	2850	2850	2850	0
286	20240910	162900	145948430	2850	2850	2850	2850	0
287	20240910	162800	145948430	2850	2850	2850	2850	0
288	20240910	162700	145948430	2850	2850	2850	2850	0
289	20240910	162600	145948430	2850	2850	2850	2850	0
290	20240910	162500	145948430	2850	2850	2850	2850	0
291	20240910	162400	145948430	2850	2850	2850	2850	0
292	20240910	162300	145948430	2850	2850	2850	2850	0
293	20240910	162200	145948430	2850	2850	2850	2850	0
294	20240910	162100	145948430	2850	2850	2850	2850	0
295	20240910	162000	145948430	2850	2850	2850	2850	0
296	20240910	161900	145948430	2850	2850	2850	2850	0
297	20240910	161800	145948430	2850	2850	2850	2850	0
298	20240910	161700	145948430	2850	2850	2850	2850	0
299	20240910	161600	145948430	2850	2850	2850	2850	0
300	20240910	161500	145948430	2850	2850	2850	2850	0
301	20240910	161400	145948430	2850	2850	2850	2850	0
302	20240910	161300	145948430	2850	2850	2850	2850	3476
303	20240910	161200	145948430	2850	2850	2850	2850	0
304	20240910	161100	145948430	2850	2850	2850	2850	0
305	20240910	161000	145948430	2850	2850	2850	2850	0
306	20240910	160900	145948430	2850	2850	2850	2850	0
307	20240910	160800	145948430	2850	2850	2850	2850	0
308	20240910	160700	145948430	2850	2850	2850	2850	0
309	20240910	160600	145948430	2850	2850	2850	2850	0
310	20240910	160500	145948430	2850	2850	2850	2850	0
311	20240910	160400	145948430	2850	2850	2850	2850	0
312	20240910	160300	145948430	2850	2850	2850	2850	0
313	20240910	160200	145948430	2850	2850	2850	2850	0
314	20240910	160100	145948430	2850	2850	2850	2850	0
315	20240910	160000	145948430	2850	2850	2850	2850	0
316	20240910	155900	145948430	2850	2850	2850	2850	0
317	20240910	155800	145948430	2850	2850	2850	2850	0
318	20240910	155700	145948430	2850	2850	2850	2850	0
319	20240910	155600	145948430	2850	2850	2850	2850	0
320	20240910	155500	145948430	2850	2850	2850	2850	0
321	20240910	155400	145948430	2850	2850	2850	2850	0
322	20240910	155300	145948430	2850	2850	2850	2850	0
323	20240910	155200	145948430	2850	2850	2850	2850	0
324	20240910	155100	145948430	2850	2850	2850	2850	0
325	20240910	155000	145948430	2850	2850	2850	2850	0
326	20240910	154900	145948430	2850	2850	2850	2850	0
327	20240910	154800	145948430	2850	2850	2850	2850	0
328	20240910	154700	145948430	2850	2850	2850	2850	0
329	20240910	154600	145948430	2850	2850	2850	2850	0
330	20240910	154500	145948430	2850	2850	2850	2850	0
331	20240910	154400	145948430	2850	2850	2850	2850	0
332	20240910	154300	145948430	2850	2850	2850	2850	3476
333	20240910	154200	145948430	2850	2850	2850	2850	0
334	20240910	154100	145948430	2850	2850	2850	2850	0
335	20240910	154000	145948430	2850	2850	2850	2850	0
336	20240910	153900	145948430	2850	2850	2850	2850	0
337	20240910	153800	145948430	2850	2850	2850	2850	0
338	20240910	153700	145948430	2850	2850	2850	2850	0
339	20240910	153600	145948430	2850	2850	2850	2850	0
340	20240910	153500	145948430	2850	2850	2850	2850	0
341	20240910	153400	145948430	2850	2850	2850	2850	0
342	20240910	153300	145948430	2850	2850	2850	2850	0
343	20240910	153200	145948430	2850	2850	2850	2850	0
344	20240910	153100	145948430	2850	2850	2850	2850	0
345	20240910	153000	145948430	2850	2850	2850	2850	3476
346	20240910	152900	136041830	2850	2850	2850	2850	0
347	20240910	152800	136041830	2850	2850	2850	2850	0
348	20240910	152700	136041830	2850	2850	2850	2850	0
349	20240910	152600	136041830	2850	2850	2850	2850	0
350	20240910	152500	136041830	2850	2850	2850	2850	0
351	20240910	152400	136041830	2850	2850	2850	2850	0
352	20240910	152300	136041830	2850	2850	2850	2850	0
353	20240910	152200	136041830	2850	2850	2850	2850	0
354	20240910	152100	136041830	2850	2850	2850	2850	0
355	20240910	152000	136041830	2850	2850	2850	2850	0
356	20240910	151900	136041830	2850	2820	2850	2820	2675
357	20240910	151800	128435095	2820	2820	2820	2820	75
358	20240910	151700	128223595	2830	2825	2830	2825	536
359	20240910	151600	126709390	2825	2820	2825	2820	1484
360	20240910	151500	122524505	2820	2825	2825	2820	124
361	20240910	151400	122174600	2830	2830	2830	2830	1
362	20240910	151300	122171770	2830	2830	2830	2830	150
363	20240910	151200	121747270	2830	2835	2835	2825	567
364	20240910	151100	120142005	2835	2840	2840	2835	33
365	20240910	151000	120048445	2840	2840	2840	2840	0
366	20240910	150900	120048445	2840	2840	2840	2840	110
367	20240910	150800	119736045	2850	2850	2850	2850	0
368	20240910	150700	119736045	2850	2850	2850	2850	0
369	20240910	150600	119736045	2850	2850	2850	2850	0
370	20240910	150500	119736045	2850	2850	2850	2850	0
371	20240910	150400	119736045	2850	2850	2850	2850	0
372	20240910	150300	119736045	2850	2840	2850	2840	328
373	20240910	150200	118804515	2835	2835	2835	2835	0
374	20240910	150100	118804515	2835	2835	2835	2835	1
375	20240910	150000	118801680	2835	2835	2835	2835	0
376	20240910	145900	118801680	2835	2835	2835	2835	5
377	20240910	145800	118787505	2840	2840	2840	2840	0
378	20240910	145700	118787505	2840	2845	2845	2840	47
379	20240910	145600	118653800	2845	2845	2845	2845	35
380	20240910	145500	118554225	2845	2845	2845	2845	0
381	20240910	145400	118554225	2845	2845	2845	2845	0
382	20240910	145300	118554225	2845	2845	2845	2845	0
383	20240910	145200	118554225	2845	2845	2845	2845	2
384	20240910	145100	118548535	2835	2835	2835	2835	0
385	20240910	145000	118548535	2835	2835	2835	2835	0
386	20240910	144900	118548535	2835	2845	2850	2835	70
387	20240910	144800	118349390	2845	2845	2845	2845	0
388	20240910	144700	118349390	2845	2845	2845	2845	10
389	20240910	144600	118320940	2845	2845	2845	2845	0
390	20240910	144500	118320940	2845	2845	2845	2845	3
391	20240910	144400	118312405	2845	2845	2845	2845	0
392	20240910	144300	118312405	2845	2845	2845	2845	0
393	20240910	144200	118312405	2845	2845	2845	2845	0
394	20240910	144100	118312405	2845	2845	2845	2845	0
395	20240910	144000	118312405	2845	2845	2845	2845	40
396	20240910	143900	118198605	2845	2845	2845	2845	0
397	20240910	143800	118198605	2845	2845	2845	2845	0
398	20240910	143700	118198605	2845	2845	2845	2845	0
399	20240910	143600	118198605	2845	2845	2845	2845	0
400	20240910	143500	118198605	2845	2845	2845	2845	0
401	20240910	143400	118198605	2845	2845	2845	2845	0
402	20240910	143300	118198605	2845	2845	2850	2845	45
403	20240910	143200	118070575	2850	2840	2850	2835	2592
404	20240910	143100	110714560	2835	2845	2845	2835	8256
405	20240910	143000	87275380	2860	2860	2860	2860	0
406	20240910	142900	87275380	2860	2860	2860	2860	0
407	20240910	142800	87275380	2860	2860	2860	2860	0
408	20240910	142700	87275380	2860	2860	2860	2860	0
409	20240910	142600	87275380	2860	2860	2860	2860	0
410	20240910	142500	87275380	2860	2860	2860	2860	0
411	20240910	142400	87275380	2860	2860	2860	2860	17
412	20240910	142300	87226760	2860	2860	2860	2860	0
413	20240910	142200	87226760	2860	2860	2860	2860	0
414	20240910	142100	87226760	2860	2860	2860	2860	0
415	20240910	142000	87226760	2860	2860	2860	2860	0
416	20240910	141900	87226760	2860	2860	2860	2860	0
417	20240910	141800	87226760	2860	2860	2860	2860	0
418	20240910	141700	87226760	2860	2860	2860	2860	0
419	20240910	141600	87226760	2860	2860	2860	2860	0
420	20240910	141500	87226760	2860	2860	2860	2860	0
421	20240910	141400	87226760	2860	2860	2860	2860	0
422	20240910	141300	87226760	2860	2860	2860	2860	0
423	20240910	141200	87226760	2860	2860	2860	2860	0
424	20240910	141100	87226760	2860	2860	2860	2860	0
425	20240910	141000	87226760	2860	2860	2860	2860	0
426	20240910	140900	87226760	2860	2860	2860	2860	0
427	20240910	140800	87226760	2860	2860	2860	2860	0
428	20240910	140700	87226760	2860	2860	2860	2860	5
429	20240910	140600	87212460	2860	2860	2860	2860	0
430	20240910	140500	87212460	2860	2860	2860	2860	0
431	20240910	140400	87212460	2860	2860	2860	2860	0
432	20240910	140300	87212460	2860	2860	2860	2860	0
433	20240910	140200	87212460	2860	2870	2870	2860	2642
434	20240910	140100	79638410	2870	2870	2870	2870	50
435	20240910	140000	79494910	2885	2885	2885	2885	0
436	20240910	135900	79494910	2885	2885	2885	2885	0
437	20240910	135800	79494910	2885	2885	2885	2885	0
438	20240910	135700	79494910	2885	2885	2885	2885	0
439	20240910	135600	79494910	2885	2885	2885	2885	0
440	20240910	135500	79494910	2885	2885	2885	2885	0
441	20240910	135400	79494910	2885	2885	2885	2885	9
442	20240910	135300	79468945	2885	2885	2885	2885	0
443	20240910	135200	79468945	2885	2885	2885	2885	0
444	20240910	135100	79468945	2885	2885	2885	2885	95
445	20240910	135000	79194870	2895	2895	2895	2895	1
446	20240910	134900	79191975	2860	2860	2895	2860	2173
447	20240910	134800	72975655	2870	2870	2870	2870	0
448	20240910	134700	72975655	2870	2870	2870	2870	0
449	20240910	134600	72975655	2870	2870	2870	2870	0
450	20240910	134500	72975655	2870	2870	2870	2870	0
451	20240910	134400	72975655	2870	2855	2870	2855	1837
452	20240910	134300	67721850	2850	2855	2855	2850	1750
453	20240910	134200	62734280	2860	2865	2865	2860	639
454	20240910	134100	60906695	2865	2865	2865	2865	0
455	20240910	134000	60906695	2865	2865	2865	2865	0
456	20240910	133900	60906695	2865	2875	2875	2865	7
457	20240910	133800	60886630	2865	2865	2865	2865	0
458	20240910	133700	60886630	2865	2865	2865	2865	0
459	20240910	133600	60886630	2865	2865	2865	2865	0
460	20240910	133500	60886630	2865	2865	2865	2865	0
461	20240910	133400	60886630	2865	2865	2865	2865	0
462	20240910	133300	60886630	2865	2865	2865	2865	0
463	20240910	133200	60886630	2865	2865	2865	2865	0
464	20240910	133100	60886630	2865	2865	2865	2865	85
465	20240910	133000	60643105	2860	2860	2860	2860	0
466	20240910	132900	60643105	2860	2860	2860	2860	0
467	20240910	132800	60643105	2860	2860	2860	2860	0
468	20240910	132700	60643105	2860	2860	2860	2860	0
469	20240910	132600	60643105	2860	2860	2860	2860	0
470	20240910	132500	60643105	2860	2860	2860	2860	0
471	20240910	132400	60643105	2860	2860	2860	2860	0
472	20240910	132300	60643105	2860	2860	2860	2860	0
473	20240910	132200	60643105	2860	2860	2860	2860	0
474	20240910	132100	60643105	2860	2860	2860	2860	0
475	20240910	132000	60643105	2860	2860	2860	2860	0
476	20240910	131900	60643105	2860	2860	2860	2860	0
477	20240910	131800	60643105	2860	2860	2860	2860	0
478	20240910	131700	60643105	2860	2860	2860	2860	0
479	20240910	131600	60643105	2860	2865	2865	2860	301
480	20240910	131500	59782065	2865	2865	2865	2865	0
481	20240910	131400	59782065	2865	2865	2865	2865	0
482	20240910	131300	59782065	2865	2865	2865	2865	0
483	20240910	131200	59782065	2865	2865	2865	2865	0
484	20240910	131100	59782065	2865	2865	2865	2865	0
485	20240910	131000	59782065	2865	2865	2865	2865	0
486	20240910	130900	59782065	2865	2865	2865	2865	0
487	20240910	130800	59782065	2865	2870	2870	2865	1324
488	20240910	130700	55988795	2865	2865	2865	2865	0
489	20240910	130600	55988795	2865	2865	2865	2865	0
490	20240910	130500	55988795	2865	2865	2865	2865	0
491	20240910	130400	55988795	2865	2865	2865	2865	400
492	20240910	130300	54842795	2865	2865	2865	2865	0
493	20240910	130200	54842795	2865	2865	2865	2865	0
494	20240910	130100	54842795	2865	2865	2865	2865	0
495	20240910	130000	54842795	2865	2865	2865	2865	0
496	20240910	125900	54842795	2865	2865	2865	2865	0
497	20240910	125800	54842795	2865	2865	2865	2865	0
498	20240910	125700	54842795	2865	2865	2865	2865	0
499	20240910	125600	54842795	2865	2865	2865	2865	0
500	20240910	125500	54842795	2865	2865	2865	2865	0
501	20240910	125400	54842795	2865	2865	2865	2865	0
502	20240910	125300	54842795	2865	2865	2865	2865	0
503	20240910	125200	54842795	2865	2865	2865	2865	0
504	20240910	125100	54842795	2865	2865	2865	2865	0
505	20240910	125000	54842795	2865	2865	2865	2865	0
506	20240910	124900	54842795	2865	2865	2865	2865	0
507	20240910	124800	54842795	2865	2865	2865	2865	0
508	20240910	124700	54842795	2865	2865	2865	2865	0
509	20240910	124600	54842795	2865	2865	2865	2865	101
510	20240910	124500	54553430	2880	2880	2880	2880	0
511	20240910	124400	54553430	2880	2880	2880	2880	0
512	20240910	124300	54553430	2880	2880	2880	2880	0
513	20240910	124200	54553430	2880	2880	2880	2880	0
514	20240910	124100	54553430	2880	2880	2880	2880	0
515	20240910	124000	54553430	2880	2880	2880	2880	0
516	20240910	123900	54553430	2880	2880	2880	2880	0
517	20240910	123800	54553430	2880	2880	2880	2880	0
518	20240910	123700	54553430	2880	2880	2880	2880	0
519	20240910	123600	54553430	2880	2880	2880	2880	0
520	20240910	123500	54553430	2880	2880	2880	2880	10
521	20240910	123400	54524630	2865	2865	2865	2865	0
522	20240910	123300	54524630	2865	2865	2865	2865	0
523	20240910	123200	54524630	2865	2865	2865	2865	0
524	20240910	123100	54524630	2865	2865	2865	2865	94
525	20240910	123000	54255320	2865	2865	2865	2865	0
526	20240910	122900	54255320	2865	2865	2865	2865	0
527	20240910	122800	54255320	2865	2865	2865	2865	0
528	20240910	122700	54255320	2865	2865	2865	2865	50
529	20240910	122600	54112070	2865	2865	2865	2865	0
530	20240910	122500	54112070	2865	2865	2865	2865	0
531	20240910	122400	54112070	2865	2865	2865	2865	0
532	20240910	122300	54112070	2865	2865	2865	2865	0
533	20240910	122200	54112070	2865	2865	2865	2865	0
534	20240910	122100	54112070	2865	2865	2865	2865	0
535	20240910	122000	54112070	2865	2865	2865	2865	0
536	20240910	121900	54112070	2865	2865	2865	2865	0
537	20240910	121800	54112070	2865	2865	2865	2865	0
538	20240910	121700	54112070	2865	2865	2865	2865	25
539	20240910	121600	54040445	2865	2865	2865	2865	0
540	20240910	121500	54040445	2865	2865	2865	2865	0
541	20240910	121400	54040445	2865	2865	2865	2865	0
542	20240910	121300	54040445	2865	2865	2865	2865	0
543	20240910	121200	54040445	2865	2865	2865	2865	0
544	20240910	121100	54040445	2865	2870	2870	2865	521
545	20240910	121000	52547310	2870	2870	2870	2870	0
546	20240910	120900	52547310	2870	2870	2870	2870	0
547	20240910	120800	52547310	2870	2870	2870	2870	0
548	20240910	120700	52547310	2870	2870	2870	2870	0
549	20240910	120600	52547310	2870	2870	2870	2870	274
550	20240910	120500	51760930	2875	2875	2875	2875	92
551	20240910	120400	51496430	2880	2880	2880	2880	0
552	20240910	120300	51496430	2880	2880	2880	2880	0
553	20240910	120200	51496430	2880	2880	2880	2880	1
554	20240910	120100	51493550	2875	2875	2875	2875	0
555	20240910	120000	51493550	2875	2875	2875	2875	0
556	20240910	115900	51493550	2875	2875	2875	2875	16
557	20240910	115800	51447550	2875	2875	2875	2875	0
558	20240910	115700	51447550	2875	2875	2875	2875	0
559	20240910	115600	51447550	2875	2875	2875	2875	16
560	20240910	115500	51401550	2885	2885	2885	2885	0
561	20240910	115400	51401550	2885	2885	2885	2885	0
562	20240910	115300	51401550	2885	2885	2885	2885	0
563	20240910	115200	51401550	2885	2885	2885	2885	1
564	20240910	115100	51398665	2885	2885	2885	2885	0
565	20240910	115000	51398665	2885	2885	2885	2885	0
566	20240910	114900	51398665	2885	2885	2885	2885	0
567	20240910	114800	51398665	2885	2885	2885	2885	0
568	20240910	114700	51398665	2885	2885	2885	2885	0
569	20240910	114600	51398665	2885	2885	2885	2885	0
570	20240910	114500	51398665	2885	2885	2885	2885	0
571	20240910	114400	51398665	2885	2885	2885	2885	0
572	20240910	114300	51398665	2885	2885	2885	2885	0
573	20240910	114200	51398665	2885	2885	2885	2885	0
574	20240910	114100	51398665	2885	2885	2885	2885	0
575	20240910	114000	51398665	2885	2885	2885	2885	0
576	20240910	113900	51398665	2885	2885	2885	2885	0
577	20240910	113800	51398665	2885	2885	2885	2885	2
578	20240910	113700	51392895	2880	2880	2880	2880	0
579	20240910	113600	51392895	2880	2880	2880	2880	0
580	20240910	113500	51392895	2880	2880	2880	2880	0
581	20240910	113400	51392895	2880	2880	2880	2880	0
582	20240910	113300	51392895	2880	2880	2880	2880	0
583	20240910	113200	51392895	2880	2880	2880	2880	0
584	20240910	113100	51392895	2880	2880	2880	2880	0
585	20240910	113000	51392895	2880	2880	2880	2880	0
586	20240910	112900	51392895	2880	2880	2880	2880	0
587	20240910	112800	51392895	2880	2880	2880	2880	100
588	20240910	112700	51104895	2880	2880	2880	2880	429
589	20240910	112600	49869375	2880	2880	2880	2880	300
590	20240910	112500	49005375	2880	2880	2880	2880	0
591	20240910	112400	49005375	2880	2880	2880	2880	0
592	20240910	112300	49005375	2880	2880	2880	2880	0
593	20240910	112200	49005375	2880	2880	2880	2880	0
594	20240910	112100	49005375	2880	2880	2880	2880	0
595	20240910	112000	49005375	2880	2880	2880	2880	0
596	20240910	111900	49005375	2880	2880	2880	2880	0
597	20240910	111800	49005375	2880	2880	2880	2880	10
598	20240910	111700	48976575	2875	2875	2875	2875	0
599	20240910	111600	48976575	2875	2875	2875	2875	0
600	20240910	111500	48976575	2875	2875	2875	2875	0
601	20240910	111400	48976575	2875	2875	2875	2875	0
602	20240910	111300	48976575	2875	2875	2875	2875	0
603	20240910	111200	48976575	2875	2875	2875	2875	0
604	20240910	111100	48976575	2875	2875	2875	2875	0
605	20240910	111000	48976575	2875	2875	2875	2875	0
606	20240910	110900	48976575	2875	2875	2875	2875	0
607	20240910	110800	48976575	2875	2875	2875	2875	0
608	20240910	110700	48976575	2875	2875	2875	2875	0
609	20240910	110600	48976575	2875	2875	2875	2875	352
610	20240910	110500	47964575	2875	2875	2875	2875	0
611	20240910	110400	47964575	2875	2875	2875	2875	0
612	20240910	110300	47964575	2875	2875	2875	2875	0
613	20240910	110200	47964575	2875	2875	2875	2875	0
614	20240910	110100	47964575	2875	2875	2875	2875	0
615	20240910	110000	47964575	2875	2875	2875	2875	0
616	20240910	105900	47964575	2875	2875	2875	2875	0
617	20240910	105800	47964575	2875	2875	2875	2875	0
618	20240910	105700	47964575	2875	2875	2875	2875	0
619	20240910	105600	47964575	2875	2875	2875	2875	0
620	20240910	105500	47964575	2875	2875	2875	2875	0
621	20240910	105400	47964575	2875	2875	2875	2875	0
622	20240910	105300	47964575	2875	2875	2875	2875	0
623	20240910	105200	47964575	2875	2875	2875	2875	0
624	20240910	105100	47964575	2875	2875	2875	2875	17
625	20240910	105000	47915700	2880	2880	2880	2880	0
626	20240910	104900	47915700	2880	2880	2880	2880	0
627	20240910	104800	47915700	2880	2880	2880	2880	0
628	20240910	104700	47915700	2880	2880	2880	2880	0
629	20240910	104600	47915700	2880	2880	2880	2880	0
630	20240910	104500	47915700	2880	2880	2880	2880	0
631	20240910	104400	47915700	2880	2880	2880	2880	0
632	20240910	104300	47915700	2880	2880	2880	2880	106
633	20240910	104200	47610420	2880	2880	2880	2880	0
634	20240910	104100	47610420	2880	2880	2880	2880	100
635	20240910	104000	47322420	2875	2875	2875	2875	0
636	20240910	103900	47322420	2875	2875	2875	2875	0
637	20240910	103800	47322420	2875	2875	2875	2875	0
638	20240910	103700	47322420	2875	2875	2875	2875	0
639	20240910	103600	47322420	2875	2875	2875	2875	0
640	20240910	103500	47322420	2875	2875	2875	2875	16
641	20240910	103400	47276420	2875	2905	2905	2875	2353
642	20240910	103300	40496270	2905	2905	2905	2905	0
643	20240910	103200	40496270	2905	2905	2905	2905	0
644	20240910	103100	40496270	2905	2905	2905	2905	0
645	20240910	103000	40496270	2905	2905	2905	2905	2
646	20240910	102900	40490460	2915	2915	2915	2915	0
647	20240910	102800	40490460	2915	2915	2915	2915	0
648	20240910	102700	40490460	2915	2915	2915	2915	0
649	20240910	102600	40490460	2915	2915	2915	2915	0
650	20240910	102500	40490460	2915	2915	2915	2915	0
651	20240910	102400	40490460	2915	2915	2915	2915	0
652	20240910	102300	40490460	2915	2915	2915	2915	0
653	20240910	102200	40490460	2915	2915	2915	2915	0
654	20240910	102100	40490460	2915	2915	2915	2915	0
655	20240910	102000	40490460	2915	2915	2915	2915	52
656	20240910	101900	40338880	2915	2915	2915	2915	0
657	20240910	101800	40338880	2915	2915	2915	2915	0
658	20240910	101700	40338880	2915	2915	2915	2915	0
659	20240910	101600	40338880	2915	2915	2915	2915	0
660	20240910	101500	40338880	2915	2915	2915	2915	0
661	20240910	101400	40338880	2915	2915	2915	2915	0
662	20240910	101300	40338880	2915	2910	2915	2910	14
663	20240910	101200	40298090	2910	2910	2910	2910	1
664	20240910	101100	40295180	2915	2915	2915	2915	0
665	20240910	101000	40295180	2915	2915	2915	2915	1
666	20240910	100900	40292265	2915	2915	2915	2915	0
667	20240910	100800	40292265	2915	2915	2915	2915	0
668	20240910	100700	40292265	2915	2915	2915	2915	0
669	20240910	100600	40292265	2915	2915	2915	2915	0
670	20240910	100500	40292265	2915	2915	2915	2915	0
671	20240910	100400	40292265	2915	2915	2915	2915	0
672	20240910	100300	40292265	2915	2915	2915	2915	0
673	20240910	100200	40292265	2915	2910	2915	2910	100
674	20240910	100100	40001210	2910	2910	2910	2910	100
675	20240910	100000	39710210	2900	2900	2900	2900	2
676	20240910	095900	39704410	2900	2900	2900	2900	0
677	20240910	095800	39704410	2900	2905	2905	2900	2
678	20240910	095700	39698605	2905	2905	2905	2905	3
679	20240910	095600	39689890	2910	2910	2910	2910	0
680	20240910	095500	39689890	2910	2910	2910	2910	0
681	20240910	095400	39689890	2910	2910	2910	2910	20
682	20240910	095300	39631690	2910	2910	2910	2910	0
683	20240910	095200	39631690	2910	2910	2910	2910	0
684	20240910	095100	39631690	2910	2910	2910	2910	0
685	20240910	095000	39631690	2910	2910	2910	2910	0
686	20240910	094900	39631690	2910	2910	2910	2910	0
687	20240910	094800	39631690	2910	2910	2910	2910	0
688	20240910	094700	39631690	2910	2910	2910	2910	0
689	20240910	094600	39631690	2910	2910	2910	2910	20
690	20240910	094500	39573490	2910	2910	2910	2910	0
691	20240910	094400	39573490	2910	2910	2910	2910	0
692	20240910	094300	39573490	2910	2910	2910	2910	0
693	20240910	094200	39573490	2910	2910	2910	2910	0
694	20240910	094100	39573490	2910	2910	2910	2910	8
695	20240910	094000	39550210	2910	2910	2910	2910	27
696	20240910	093900	39471640	2910	2910	2910	2910	0
697	20240910	093800	39471640	2910	2910	2910	2910	0
698	20240910	093700	39471640	2910	2910	2910	2910	10
699	20240910	093600	39442540	2910	2910	2910	2910	0
700	20240910	093500	39442540	2910	2910	2910	2910	0
701	20240910	093400	39442540	2910	2910	2910	2910	0
702	20240910	093300	39442540	2910	2910	2910	2910	0
703	20240910	093200	39442540	2910	2910	2910	2910	0
704	20240910	093100	39442540	2910	2910	2910	2910	0
705	20240910	093000	39442540	2910	2910	2910	2910	82
706	20240910	092900	39203920	2920	2920	2920	2920	60
707	20240910	092800	39028720	2920	2920	2920	2920	15
708	20240910	092700	38984920	2910	2910	2910	2910	89
709	20240910	092600	38725930	2910	2910	2910	2910	2
710	20240910	092500	38720110	2895	2895	2895	2895	148
711	20240910	092400	38291650	2895	2895	2895	2895	0
712	20240910	092300	38291650	2895	2895	2895	2895	0
713	20240910	092200	38291650	2895	2895	2895	2895	0
714	20240910	092100	38291650	2895	2895	2895	2895	0
715	20240910	092000	38291650	2895	2895	2895	2895	50
716	20240910	091900	38146900	2895	2895	2895	2895	0
717	20240910	091800	38146900	2895	2895	2895	2895	0
718	20240910	091700	38146900	2895	2895	2895	2895	0
719	20240910	091600	38146900	2895	2895	2895	2895	0
720	20240910	091500	38146900	2895	2895	2895	2895	5
721	20240910	091400	38132425	2890	2890	2890	2890	0
722	20240910	091300	38132425	2890	2890	2890	2890	0
723	20240910	091200	38132425	2890	2875	2900	2875	5247
724	20240910	091100	22977850	2880	2895	2895	2880	1098
725	20240910	091000	19814765	2880	2880	2880	2880	0
726	20240910	090900	19814765	2880	2885	2885	2880	116
727	20240910	090800	19480185	2885	2885	2885	2885	0
728	20240910	090700	19480185	2885	2885	2885	2885	429
729	20240910	090600	18242520	2885	2885	2885	2885	120
730	20240910	090500	17896320	2920	2920	2920	2920	1
731	20240910	090400	17893400	2895	2895	2895	2895	247
732	20240910	090300	17178335	2885	2900	2900	2885	755
733	20240910	090200	14998460	2925	2925	2925	2925	1
734	20240910	090100	14995535	2900	2930	2930	2900	468
735	20240910	090000	13625795	2960	2845	2960	2845	4762