KissMeData/452300/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	213200	191325495	2870	2870	2870	2870	1617
3	20240910	213100	191325495	2870	2870	2870	2870	0
4	20240910	213000	191325495	2870	2870	2870	2870	0
5	20240910	212900	191325495	2870	2870	2870	2870	0
6	20240910	212800	191325495	2870	2870	2870	2870	0
7	20240910	212700	191325495	2870	2870	2870	2870	0
8	20240910	212600	191325495	2870	2870	2870	2870	0
9	20240910	212500	191325495	2870	2870	2870	2870	0
10	20240910	212400	191325495	2870	2870	2870	2870	0
11	20240910	212300	191325495	2870	2870	2870	2870	0
12	20240910	212200	191325495	2870	2870	2870	2870	0
13	20240910	212100	191325495	2870	2870	2870	2870	0
14	20240910	212000	191325495	2870	2870	2870	2870	0
15	20240910	211900	191325495	2870	2870	2870	2870	0
16	20240910	211800	191325495	2870	2870	2870	2870	0
17	20240910	211700	191325495	2870	2870	2870	2870	0
18	20240910	211600	191325495	2870	2870	2870	2870	0
19	20240910	211500	191325495	2870	2870	2870	2870	0
20	20240910	211400	191325495	2870	2870	2870	2870	0
21	20240910	211300	191325495	2870	2870	2870	2870	0
22	20240910	211200	191325495	2870	2870	2870	2870	0
23	20240910	211100	191325495	2870	2870	2870	2870	0
24	20240910	211000	191325495	2870	2870	2870	2870	0
25	20240910	210900	191325495	2870	2870	2870	2870	0
26	20240910	210800	191325495	2870	2870	2870	2870	0
27	20240910	210700	191325495	2870	2870	2870	2870	0
28	20240910	210600	191325495	2870	2870	2870	2870	0
29	20240910	210500	191325495	2870	2870	2870	2870	0
30	20240910	210400	191325495	2870	2870	2870	2870	0
31	20240910	210300	191325495	2870	2870	2870	2870	0
32	20240910	210200	191325495	2870	2870	2870	2870	1617
33	20240910	210100	191325495	2870	2870	2870	2870	0
34	20240910	210000	191325495	2870	2870	2870	2870	0
35	20240910	205900	191325495	2870	2870	2870	2870	0
36	20240910	205800	191325495	2870	2870	2870	2870	0
37	20240910	205700	191325495	2870	2870	2870	2870	0
38	20240910	205600	191325495	2870	2870	2870	2870	0
39	20240910	205500	191325495	2870	2870	2870	2870	0
40	20240910	205400	191325495	2870	2870	2870	2870	0
41	20240910	205300	191325495	2870	2870	2870	2870	0
42	20240910	205200	191325495	2870	2870	2870	2870	0
43	20240910	205100	191325495	2870	2870	2870	2870	0
44	20240910	205000	191325495	2870	2870	2870	2870	0
45	20240910	204900	191325495	2870	2870	2870	2870	0
46	20240910	204800	191325495	2870	2870	2870	2870	0
47	20240910	204700	191325495	2870	2870	2870	2870	0
48	20240910	204600	191325495	2870	2870	2870	2870	0
49	20240910	204500	191325495	2870	2870	2870	2870	0
50	20240910	204400	191325495	2870	2870	2870	2870	0
51	20240910	204300	191325495	2870	2870	2870	2870	0
52	20240910	204200	191325495	2870	2870	2870	2870	0
53	20240910	204100	191325495	2870	2870	2870	2870	0
54	20240910	204000	191325495	2870	2870	2870	2870	0
55	20240910	203900	191325495	2870	2870	2870	2870	0
56	20240910	203800	191325495	2870	2870	2870	2870	0
57	20240910	203700	191325495	2870	2870	2870	2870	0
58	20240910	203600	191325495	2870	2870	2870	2870	0
59	20240910	203500	191325495	2870	2870	2870	2870	0
60	20240910	203400	191325495	2870	2870	2870	2870	0
61	20240910	203300	191325495	2870	2870	2870	2870	0
62	20240910	203200	191325495	2870	2870	2870	2870	1617
63	20240910	203100	191325495	2870	2870	2870	2870	0
64	20240910	203000	191325495	2870	2870	2870	2870	0
65	20240910	202900	191325495	2870	2870	2870	2870	0
66	20240910	202800	191325495	2870	2870	2870	2870	0
67	20240910	202700	191325495	2870	2870	2870	2870	0
68	20240910	202600	191325495	2870	2870	2870	2870	0
69	20240910	202500	191325495	2870	2870	2870	2870	0
70	20240910	202400	191325495	2870	2870	2870	2870	0
71	20240910	202300	191325495	2870	2870	2870	2870	0
72	20240910	202200	191325495	2870	2870	2870	2870	0
73	20240910	202100	191325495	2870	2870	2870	2870	0
74	20240910	202000	191325495	2870	2870	2870	2870	0
75	20240910	201900	191325495	2870	2870	2870	2870	0
76	20240910	201800	191325495	2870	2870	2870	2870	0
77	20240910	201700	191325495	2870	2870	2870	2870	0
78	20240910	201600	191325495	2870	2870	2870	2870	0
79	20240910	201500	191325495	2870	2870	2870	2870	0
80	20240910	201400	191325495	2870	2870	2870	2870	0
81	20240910	201300	191325495	2870	2870	2870	2870	0
82	20240910	201200	191325495	2870	2870	2870	2870	0
83	20240910	201100	191325495	2870	2870	2870	2870	0
84	20240910	201000	191325495	2870	2870	2870	2870	0
85	20240910	200900	191325495	2870	2870	2870	2870	0
86	20240910	200800	191325495	2870	2870	2870	2870	0
87	20240910	200700	191325495	2870	2870	2870	2870	0
88	20240910	200600	191325495	2870	2870	2870	2870	0
89	20240910	200500	191325495	2870	2870	2870	2870	0
90	20240910	200400	191325495	2870	2870	2870	2870	0
91	20240910	200300	191325495	2870	2870	2870	2870	0
92	20240910	200200	191325495	2870	2870	2870	2870	1617
93	20240910	200100	191325495	2870	2870	2870	2870	0
94	20240910	200000	191325495	2870	2870	2870	2870	0
95	20240910	195900	191325495	2870	2870	2870	2870	0
96	20240910	195800	191325495	2870	2870	2870	2870	0
97	20240910	195700	191325495	2870	2870	2870	2870	0
98	20240910	195600	191325495	2870	2870	2870	2870	0
99	20240910	195500	191325495	2870	2870	2870	2870	0
100	20240910	195400	191325495	2870	2870	2870	2870	0
101	20240910	195300	191325495	2870	2870	2870	2870	0
102	20240910	195200	191325495	2870	2870	2870	2870	0
103	20240910	195100	191325495	2870	2870	2870	2870	0
104	20240910	195000	191325495	2870	2870	2870	2870	0
105	20240910	194900	191325495	2870	2870	2870	2870	0
106	20240910	194800	191325495	2870	2870	2870	2870	0
107	20240910	194700	191325495	2870	2870	2870	2870	0
108	20240910	194600	191325495	2870	2870	2870	2870	0
109	20240910	194500	191325495	2870	2870	2870	2870	0
110	20240910	194400	191325495	2870	2870	2870	2870	0
111	20240910	194300	191325495	2870	2870	2870	2870	0
112	20240910	194200	191325495	2870	2870	2870	2870	0
113	20240910	194100	191325495	2870	2870	2870	2870	0
114	20240910	194000	191325495	2870	2870	2870	2870	0
115	20240910	193900	191325495	2870	2870	2870	2870	0
116	20240910	193800	191325495	2870	2870	2870	2870	0
117	20240910	193700	191325495	2870	2870	2870	2870	0
118	20240910	193600	191325495	2870	2870	2870	2870	0
119	20240910	193500	191325495	2870	2870	2870	2870	0
120	20240910	193400	191325495	2870	2870	2870	2870	0
121	20240910	193300	191325495	2870	2870	2870	2870	0
122	20240910	193200	191325495	2870	2870	2870	2870	1617
123	20240910	193100	191325495	2870	2870	2870	2870	0
124	20240910	193000	191325495	2870	2870	2870	2870	0
125	20240910	192900	191325495	2870	2870	2870	2870	0
126	20240910	192800	191325495	2870	2870	2870	2870	0
127	20240910	192700	191325495	2870	2870	2870	2870	0
128	20240910	192600	191325495	2870	2870	2870	2870	0
129	20240910	192500	191325495	2870	2870	2870	2870	0
130	20240910	192400	191325495	2870	2870	2870	2870	0
131	20240910	192300	191325495	2870	2870	2870	2870	0
132	20240910	192200	191325495	2870	2870	2870	2870	0
133	20240910	192100	191325495	2870	2870	2870	2870	0
134	20240910	192000	191325495	2870	2870	2870	2870	0
135	20240910	191900	191325495	2870	2870	2870	2870	0
136	20240910	191800	191325495	2870	2870	2870	2870	0
137	20240910	191700	191325495	2870	2870	2870	2870	0
138	20240910	191600	191325495	2870	2870	2870	2870	0
139	20240910	191500	191325495	2870	2870	2870	2870	0
140	20240910	191400	191325495	2870	2870	2870	2870	0
141	20240910	191300	191325495	2870	2870	2870	2870	0
142	20240910	191200	191325495	2870	2870	2870	2870	0
143	20240910	191100	191325495	2870	2870	2870	2870	0
144	20240910	191000	191325495	2870	2870	2870	2870	0
145	20240910	190900	191325495	2870	2870	2870	2870	0
146	20240910	190800	191325495	2870	2870	2870	2870	0
147	20240910	190700	191325495	2870	2870	2870	2870	0
148	20240910	190600	191325495	2870	2870	2870	2870	0
149	20240910	190500	191325495	2870	2870	2870	2870	0
150	20240910	190400	191325495	2870	2870	2870	2870	0
151	20240910	190300	191325495	2870	2870	2870	2870	0
152	20240910	190200	191325495	2870	2870	2870	2870	1617
153	20240910	190100	191325495	2870	2870	2870	2870	0
154	20240910	190000	191325495	2870	2870	2870	2870	0
155	20240910	185900	191325495	2870	2870	2870	2870	0
156	20240910	185800	191325495	2870	2870	2870	2870	0
157	20240910	185700	191325495	2870	2870	2870	2870	0
158	20240910	185600	191325495	2870	2870	2870	2870	0
159	20240910	185500	191325495	2870	2870	2870	2870	0
160	20240910	185400	191325495	2870	2870	2870	2870	0
161	20240910	185300	191325495	2870	2870	2870	2870	0
162	20240910	185200	191325495	2870	2870	2870	2870	0
163	20240910	185100	191325495	2870	2870	2870	2870	0
164	20240910	185000	191325495	2870	2870	2870	2870	0
165	20240910	184900	191325495	2870	2870	2870	2870	0
166	20240910	184800	191325495	2870	2870	2870	2870	0
167	20240910	184700	191325495	2870	2870	2870	2870	0
168	20240910	184600	191325495	2870	2870	2870	2870	0
169	20240910	184500	191325495	2870	2870	2870	2870	0
170	20240910	184400	191325495	2870	2870	2870	2870	0
171	20240910	184300	191325495	2870	2870	2870	2870	0
172	20240910	184200	191325495	2870	2870	2870	2870	0
173	20240910	184100	191325495	2870	2870	2870	2870	0
174	20240910	184000	191325495	2870	2870	2870	2870	0
175	20240910	183900	191325495	2870	2870	2870	2870	0
176	20240910	183800	191325495	2870	2870	2870	2870	0
177	20240910	183700	191325495	2870	2870	2870	2870	0
178	20240910	183600	191325495	2870	2870	2870	2870	0
179	20240910	183500	191325495	2870	2870	2870	2870	0
180	20240910	183400	191325495	2870	2870	2870	2870	0
181	20240910	183300	191325495	2870	2870	2870	2870	0
182	20240910	183200	191325495	2870	2870	2870	2870	1617
183	20240910	183100	191325495	2870	2870	2870	2870	0
184	20240910	183000	191325495	2870	2870	2870	2870	0
185	20240910	182900	191325495	2870	2870	2870	2870	0
186	20240910	182800	191325495	2870	2870	2870	2870	0
187	20240910	182700	191325495	2870	2870	2870	2870	0
188	20240910	182600	191325495	2870	2870	2870	2870	0
189	20240910	182500	191325495	2870	2870	2870	2870	0
190	20240910	182400	191325495	2870	2870	2870	2870	0
191	20240910	182300	191325495	2870	2870	2870	2870	0
192	20240910	182200	191325495	2870	2870	2870	2870	0
193	20240910	182100	191325495	2870	2870	2870	2870	0
194	20240910	182000	191325495	2870	2870	2870	2870	0
195	20240910	181900	191325495	2870	2870	2870	2870	0
196	20240910	181800	191325495	2870	2870	2870	2870	0
197	20240910	181700	191325495	2870	2870	2870	2870	0
198	20240910	181600	191325495	2870	2870	2870	2870	0
199	20240910	181500	191325495	2870	2870	2870	2870	0
200	20240910	181400	191325495	2870	2870	2870	2870	0
201	20240910	181300	191325495	2870	2870	2870	2870	0
202	20240910	181200	191325495	2870	2870	2870	2870	0
203	20240910	181100	191325495	2870	2870	2870	2870	0
204	20240910	181000	191325495	2870	2870	2870	2870	0
205	20240910	180900	191325495	2870	2870	2870	2870	0
206	20240910	180800	191325495	2870	2870	2870	2870	0
207	20240910	180700	191325495	2870	2870	2870	2870	0
208	20240910	180600	191325495	2870	2870	2870	2870	0
209	20240910	180500	191325495	2870	2870	2870	2870	0
210	20240910	180400	191325495	2870	2870	2870	2870	0
211	20240910	180300	191325495	2870	2870	2870	2870	0
212	20240910	180200	191325495	2870	2870	2870	2870	1617
213	20240910	180100	191325495	2870	2870	2870	2870	0
214	20240910	180000	191325495	2870	2870	2870	2870	0
215	20240910	175900	191325495	2870	2870	2870	2870	0
216	20240910	175800	191325495	2870	2870	2870	2870	0
217	20240910	175700	191325495	2870	2870	2870	2870	0
218	20240910	175600	191325495	2870	2870	2870	2870	0
219	20240910	175500	191325495	2870	2870	2870	2870	0
220	20240910	175400	191325495	2870	2870	2870	2870	0
221	20240910	175300	191325495	2870	2870	2870	2870	0
222	20240910	175200	191325495	2870	2870	2870	2870	0
223	20240910	175100	191325495	2870	2870	2870	2870	0
224	20240910	175000	191325495	2870	2870	2870	2870	0
225	20240910	174900	191325495	2870	2870	2870	2870	0
226	20240910	174800	191325495	2870	2870	2870	2870	0
227	20240910	174700	191325495	2870	2870	2870	2870	0
228	20240910	174600	191325495	2870	2870	2870	2870	0
229	20240910	174500	191325495	2870	2870	2870	2870	0
230	20240910	174400	191325495	2870	2870	2870	2870	0
231	20240910	174300	191325495	2870	2870	2870	2870	0
232	20240910	174200	191325495	2870	2870	2870	2870	0
233	20240910	174100	191325495	2870	2870	2870	2870	0
234	20240910	174000	191325495	2870	2870	2870	2870	0
235	20240910	173900	191325495	2870	2870	2870	2870	0
236	20240910	173800	191325495	2870	2870	2870	2870	0
237	20240910	173700	191325495	2870	2870	2870	2870	0
238	20240910	173600	191325495	2870	2870	2870	2870	0
239	20240910	173500	191325495	2870	2870	2870	2870	0
240	20240910	173400	191325495	2870	2870	2870	2870	0
241	20240910	173300	191325495	2870	2870	2870	2870	0
242	20240910	173200	191325495	2870	2870	2870	2870	1617
243	20240910	173100	191325495	2870	2870	2870	2870	0
244	20240910	173000	191325495	2870	2870	2870	2870	0
245	20240910	172900	191325495	2870	2870	2870	2870	0
246	20240910	172800	191325495	2870	2870	2870	2870	0
247	20240910	172700	191325495	2870	2870	2870	2870	0
248	20240910	172600	191325495	2870	2870	2870	2870	0
249	20240910	172500	191325495	2870	2870	2870	2870	0
250	20240910	172400	191325495	2870	2870	2870	2870	0
251	20240910	172300	191325495	2870	2870	2870	2870	0
252	20240910	172200	191325495	2870	2870	2870	2870	0
253	20240910	172100	191325495	2870	2870	2870	2870	0
254	20240910	172000	191325495	2870	2870	2870	2870	0
255	20240910	171900	191325495	2870	2870	2870	2870	0
256	20240910	171800	191325495	2870	2870	2870	2870	0
257	20240910	171700	191325495	2870	2870	2870	2870	0
258	20240910	171600	191325495	2870	2870	2870	2870	0
259	20240910	171500	191325495	2870	2870	2870	2870	0
260	20240910	171400	191325495	2870	2870	2870	2870	0
261	20240910	171300	191325495	2870	2870	2870	2870	0
262	20240910	171200	191325495	2870	2870	2870	2870	0
263	20240910	171100	191325495	2870	2870	2870	2870	0
264	20240910	171000	191325495	2870	2870	2870	2870	0
265	20240910	170900	191325495	2870	2870	2870	2870	0
266	20240910	170800	191325495	2870	2870	2870	2870	0
267	20240910	170700	191325495	2870	2870	2870	2870	0
268	20240910	170600	191325495	2870	2870	2870	2870	0
269	20240910	170500	191325495	2870	2870	2870	2870	0
270	20240910	170400	191325495	2870	2870	2870	2870	0
271	20240910	170300	191325495	2870	2870	2870	2870	0
272	20240910	170200	191325495	2870	2870	2870	2870	1617
273	20240910	170100	191325495	2870	2870	2870	2870	0
274	20240910	170000	191325495	2870	2870	2870	2870	0
275	20240910	165900	191325495	2870	2870	2870	2870	0
276	20240910	165800	191325495	2870	2870	2870	2870	0
277	20240910	165700	191325495	2870	2870	2870	2870	0
278	20240910	165600	191325495	2870	2870	2870	2870	0
279	20240910	165500	191325495	2870	2870	2870	2870	0
280	20240910	165400	191325495	2870	2870	2870	2870	0
281	20240910	165300	191325495	2870	2870	2870	2870	0
282	20240910	165200	191325495	2870	2870	2870	2870	0
283	20240910	165100	191325495	2870	2870	2870	2870	0
284	20240910	165000	191325495	2870	2870	2870	2870	0
285	20240910	164900	191325495	2870	2870	2870	2870	0
286	20240910	164800	191325495	2870	2870	2870	2870	0
287	20240910	164700	191325495	2870	2870	2870	2870	0
288	20240910	164600	191325495	2870	2870	2870	2870	0
289	20240910	164500	191325495	2870	2870	2870	2870	0
290	20240910	164400	191325495	2870	2870	2870	2870	0
291	20240910	164300	191325495	2870	2870	2870	2870	0
292	20240910	164200	191325495	2870	2870	2870	2870	0
293	20240910	164100	191325495	2870	2870	2870	2870	0
294	20240910	164000	191325495	2870	2870	2870	2870	0
295	20240910	163900	191325495	2870	2870	2870	2870	0
296	20240910	163800	191325495	2870	2870	2870	2870	0
297	20240910	163700	191325495	2870	2870	2870	2870	0
298	20240910	163600	191325495	2870	2870	2870	2870	0
299	20240910	163500	191325495	2870	2870	2870	2870	0
300	20240910	163400	191325495	2870	2870	2870	2870	0
301	20240910	163300	191325495	2870	2870	2870	2870	0
302	20240910	163200	191325495	2870	2870	2870	2870	1617
303	20240910	163100	191325495	2870	2870	2870	2870	0
304	20240910	163000	191325495	2870	2870	2870	2870	0
305	20240910	162900	191325495	2870	2870	2870	2870	0
306	20240910	162800	191325495	2870	2870	2870	2870	0
307	20240910	162700	191325495	2870	2870	2870	2870	0
308	20240910	162600	191325495	2870	2870	2870	2870	0
309	20240910	162500	191325495	2870	2870	2870	2870	0
310	20240910	162400	191325495	2870	2870	2870	2870	0
311	20240910	162300	191325495	2870	2870	2870	2870	0
312	20240910	162200	191325495	2870	2870	2870	2870	0
313	20240910	162100	191325495	2870	2870	2870	2870	0
314	20240910	162000	191325495	2870	2870	2870	2870	0
315	20240910	161900	191325495	2870	2870	2870	2870	0
316	20240910	161800	191325495	2870	2870	2870	2870	0
317	20240910	161700	191325495	2870	2870	2870	2870	0
318	20240910	161600	191325495	2870	2870	2870	2870	0
319	20240910	161500	191325495	2870	2870	2870	2870	0
320	20240910	161400	191325495	2870	2870	2870	2870	0
321	20240910	161300	191325495	2870	2870	2870	2870	0
322	20240910	161200	191325495	2870	2870	2870	2870	0
323	20240910	161100	191325495	2870	2870	2870	2870	0
324	20240910	161000	191325495	2870	2870	2870	2870	0
325	20240910	160900	191325495	2870	2870	2870	2870	0
326	20240910	160800	191325495	2870	2870	2870	2870	0
327	20240910	160700	191325495	2870	2870	2870	2870	0
328	20240910	160600	191325495	2870	2870	2870	2870	0
329	20240910	160500	191325495	2870	2870	2870	2870	0
330	20240910	160400	191325495	2870	2870	2870	2870	0
331	20240910	160300	191325495	2870	2870	2870	2870	0
332	20240910	160200	191325495	2870	2870	2870	2870	1617
333	20240910	160100	191325495	2870	2870	2870	2870	0
334	20240910	160000	191325495	2870	2870	2870	2870	0
335	20240910	155900	191325495	2870	2870	2870	2870	0
336	20240910	155800	191325495	2870	2870	2870	2870	0
337	20240910	155700	191325495	2870	2870	2870	2870	0
338	20240910	155600	191325495	2870	2870	2870	2870	0
339	20240910	155500	191325495	2870	2870	2870	2870	0
340	20240910	155400	191325495	2870	2870	2870	2870	0
341	20240910	155300	191325495	2870	2870	2870	2870	0
342	20240910	155200	191325495	2870	2870	2870	2870	0
343	20240910	155100	191325495	2870	2870	2870	2870	0
344	20240910	155000	191325495	2870	2870	2870	2870	0
345	20240910	154900	191325495	2870	2870	2870	2870	0
346	20240910	154800	191325495	2870	2870	2870	2870	0
347	20240910	154700	191325495	2870	2870	2870	2870	0
348	20240910	154600	191325495	2870	2870	2870	2870	0
349	20240910	154500	191325495	2870	2870	2870	2870	0
350	20240910	154400	191325495	2870	2870	2870	2870	0
351	20240910	154300	191325495	2870	2870	2870	2870	0
352	20240910	154200	191325495	2870	2870	2870	2870	0
353	20240910	154100	191325495	2870	2870	2870	2870	0
354	20240910	154000	191325495	2870	2870	2870	2870	0
355	20240910	153900	191325495	2870	2870	2870	2870	0
356	20240910	153800	191325495	2870	2870	2870	2870	0
357	20240910	153700	191325495	2870	2870	2870	2870	0
358	20240910	153600	191325495	2870	2870	2870	2870	0
359	20240910	153500	191325495	2870	2870	2870	2870	0
360	20240910	153400	191325495	2870	2870	2870	2870	0
361	20240910	153300	191325495	2870	2870	2870	2870	0
362	20240910	153200	191325495	2870	2870	2870	2870	1617
363	20240910	153100	191325495	2870	2870	2870	2870	0
364	20240910	153000	191325495	2870	2870	2870	2870	1617
365	20240910	152900	186684705	2875	2875	2875	2875	0
366	20240910	152800	186684705	2875	2875	2875	2875	0
367	20240910	152700	186684705	2875	2875	2875	2875	0
368	20240910	152600	186684705	2875	2875	2875	2875	0
369	20240910	152500	186684705	2875	2875	2875	2875	0
370	20240910	152400	186684705	2875	2875	2875	2875	0
371	20240910	152300	186684705	2875	2875	2875	2875	0
372	20240910	152200	186684705	2875	2875	2875	2875	0
373	20240910	152100	186684705	2875	2875	2875	2875	0
374	20240910	152000	186684705	2875	2875	2875	2875	0
375	20240910	151900	186684705	2875	2870	2875	2870	3
376	20240910	151800	186676085	2875	2875	2875	2875	0
377	20240910	151700	186676085	2875	2875	2875	2875	102
378	20240910	151600	186382835	2875	2875	2875	2875	0
379	20240910	151500	186382835	2875	2875	2875	2875	0
380	20240910	151400	186382835	2875	2870	2875	2870	111
381	20240910	151300	186064260	2875	2870	2875	2870	39
382	20240910	151200	185952325	2870	2870	2870	2870	140
383	20240910	151100	185550525	2875	2875	2875	2870	102
384	20240910	151000	185257775	2870	2870	2870	2870	399
385	20240910	150900	184112645	2870	2870	2870	2870	0
386	20240910	150800	184112645	2870	2865	2870	2865	139
387	20240910	150700	183714405	2865	2865	2865	2865	110
388	20240910	150600	183399255	2860	2860	2860	2860	723
389	20240910	150500	181331475	2865	2865	2865	2860	312
390	20240910	150400	180438815	2865	2860	2865	2860	5
391	20240910	150300	180424510	2865	2860	2865	2860	101
392	20240910	150200	180135645	2870	2870	2870	2870	0
393	20240910	150100	180135645	2870	2870	2870	2870	0
394	20240910	150000	180135645	2870	2870	2870	2870	0
395	20240910	145900	180135645	2870	2870	2870	2870	1
396	20240910	145800	180132775	2860	2860	2860	2860	600
397	20240910	145700	178416775	2870	2870	2870	2870	0
398	20240910	145600	178416775	2870	2865	2870	2865	190
399	20240910	145500	177872400	2865	2865	2865	2865	0
400	20240910	145400	177872400	2865	2865	2865	2865	0
401	20240910	145300	177872400	2865	2855	2865	2850	734
402	20240910	145200	175777735	2865	2865	2865	2865	0
403	20240910	145100	175777735	2865	2865	2865	2865	2
404	20240910	145000	175772005	2850	2850	2850	2850	510
405	20240910	144900	174318505	2850	2860	2860	2850	704
406	20240910	144800	172311265	2860	2860	2860	2860	46
407	20240910	144700	172179705	2860	2860	2865	2850	1773
408	20240910	144600	167116610	2865	2865	2865	2865	0
409	20240910	144500	167116610	2865	2865	2865	2865	507
410	20240910	144400	165664055	2870	2870	2870	2870	0
411	20240910	144300	165664055	2870	2870	2870	2870	0
412	20240910	144200	165664055	2870	2870	2870	2870	56
413	20240910	144100	165503335	2870	2870	2870	2865	238
414	20240910	144000	164820465	2880	2875	2880	2875	101
415	20240910	143900	164530085	2880	2880	2880	2880	1
416	20240910	143800	164527205	2880	2880	2880	2880	0
417	20240910	143700	164527205	2880	2880	2880	2880	0
418	20240910	143600	164527205	2880	2880	2880	2880	0
419	20240910	143500	164527205	2880	2880	2880	2880	0
420	20240910	143400	164527205	2880	2880	2880	2880	0
421	20240910	143300	164527205	2880	2880	2880	2880	0
422	20240910	143200	164527205	2880	2880	2880	2880	0
423	20240910	143100	164527205	2880	2880	2880	2880	0
424	20240910	143000	164527205	2880	2875	2880	2875	205
425	20240910	142900	163936815	2870	2875	2875	2870	20
426	20240910	142800	163879410	2875	2875	2875	2875	99
427	20240910	142700	163594785	2875	2875	2875	2875	0
428	20240910	142600	163594785	2875	2875	2875	2875	0
429	20240910	142500	163594785	2875	2875	2875	2875	1
430	20240910	142400	163591910	2870	2870	2870	2870	501
431	20240910	142300	162154040	2880	2875	2890	2875	1158
432	20240910	142200	158816885	2870	2870	2870	2870	550
433	20240910	142100	157238385	2865	2865	2865	2865	58
434	20240910	142000	157072215	2870	2870	2870	2870	450
435	20240910	141900	155780715	2870	2875	2875	2870	1993
436	20240910	141800	150060280	2880	2880	2880	2880	0
437	20240910	141700	150060280	2880	2880	2880	2880	10
438	20240910	141600	150031480	2890	2890	2890	2890	10
439	20240910	141500	150002580	2880	2880	2880	2880	1149
440	20240910	141400	146693460	2880	2880	2880	2880	0
441	20240910	141300	146693460	2880	2875	2880	2875	4
442	20240910	141200	146681950	2875	2875	2875	2875	0
443	20240910	141100	146681950	2875	2870	2875	2870	100
444	20240910	141000	146394905	2865	2870	2870	2865	340
445	20240910	140900	145419110	2870	2880	2880	2870	11
446	20240910	140800	145387440	2880	2875	2880	2875	611
447	20240910	140700	143629190	2880	2880	2880	2880	10
448	20240910	140600	143600390	2880	2875	2880	2875	251
449	20240910	140500	142877515	2880	2880	2880	2880	0
450	20240910	140400	142877515	2880	2885	2890	2875	2873
451	20240910	140300	134601050	2895	2895	2895	2895	0
452	20240910	140200	134601050	2895	2895	2895	2895	0
453	20240910	140100	134601050	2895	2895	2895	2895	0
454	20240910	140000	134601050	2895	2895	2895	2895	0
455	20240910	135900	134601050	2895	2890	2895	2890	304
456	20240910	135800	133722460	2885	2885	2885	2885	0
457	20240910	135700	133722460	2885	2890	2890	2885	28
458	20240910	135600	133641570	2885	2885	2885	2885	184
459	20240910	135500	133110730	2895	2900	2900	2885	1164
460	20240910	135400	129745935	2895	2895	2895	2895	86
461	20240910	135300	129496965	2900	2900	2900	2900	0
462	20240910	135200	129496965	2900	2895	2900	2895	116
463	20240910	135100	129161135	2895	2895	2895	2895	2
464	20240910	135000	129155345	2895	2895	2895	2895	100
465	20240910	134900	128865845	2895	2895	2895	2895	4
466	20240910	134800	128854265	2900	2900	2900	2900	14
467	20240910	134700	128813665	2895	2895	2895	2895	0
468	20240910	134600	128813665	2895	2900	2900	2895	33
469	20240910	134500	128718115	2900	2900	2900	2900	0
470	20240910	134400	128718115	2900	2900	2900	2890	138
471	20240910	134300	128318805	2895	2895	2895	2895	327
472	20240910	134200	127372140	2905	2905	2905	2905	0
473	20240910	134100	127372140	2905	2905	2905	2905	2
474	20240910	134000	127366330	2895	2895	2895	2895	0
475	20240910	133900	127366330	2895	2900	2900	2895	933
476	20240910	133800	124662965	2910	2910	2910	2910	1
477	20240910	133700	124660055	2900	2910	2910	2900	3091
478	20240910	133600	115694115	2915	2915	2915	2915	0
479	20240910	133500	115694115	2915	2915	2915	2915	0
480	20240910	133400	115694115	2915	2915	2915	2915	0
481	20240910	133300	115694115	2915	2910	2915	2910	8
482	20240910	133200	115670815	2905	2910	2910	2905	87
483	20240910	133100	115418025	2910	2910	2910	2910	0
484	20240910	133000	115418025	2910	2910	2910	2910	18
485	20240910	132900	115365645	2920	2920	2920	2920	0
486	20240910	132800	115365645	2920	2915	2920	2915	27
487	20240910	132700	115286890	2920	2920	2920	2920	0
488	20240910	132600	115286890	2920	2920	2920	2920	0
489	20240910	132500	115286890	2920	2920	2920	2920	0
490	20240910	132400	115286890	2920	2920	2920	2920	2
491	20240910	132300	115281050	2905	2920	2920	2905	201
492	20240910	132200	114697125	2920	2920	2920	2920	0
493	20240910	132100	114697125	2920	2920	2920	2920	0
494	20240910	132000	114697125	2920	2915	2920	2915	153
495	20240910	131900	114250870	2920	2920	2920	2920	0
496	20240910	131800	114250870	2920	2915	2920	2915	160
497	20240910	131700	113784420	2915	2915	2915	2915	0
498	20240910	131600	113784420	2915	2915	2915	2915	3
499	20240910	131500	113775675	2910	2915	2915	2910	134
500	20240910	131400	113385730	2915	2915	2915	2915	0
501	20240910	131300	113385730	2915	2915	2915	2915	9
502	20240910	131200	113359495	2910	2920	2920	2910	540
503	20240910	131100	111788055	2915	2915	2915	2915	100
504	20240910	131000	111496555	2920	2920	2920	2920	0
505	20240910	130900	111496555	2920	2920	2920	2920	0
506	20240910	130800	111496555	2920	2915	2920	2915	100
507	20240910	130700	111205050	2915	2915	2915	2915	1
508	20240910	130600	111202135	2910	2910	2915	2910	511
509	20240910	130500	109715120	2910	2910	2910	2910	0
510	20240910	130400	109715120	2910	2910	2910	2910	0
511	20240910	130300	109715120	2910	2910	2910	2910	0
512	20240910	130200	109715120	2910	2905	2910	2905	312
513	20240910	130100	108808755	2915	2915	2915	2915	11
514	20240910	130000	108776690	2915	2915	2915	2915	65
515	20240910	125900	108587215	2910	2915	2915	2910	4
516	20240910	125800	108575565	2920	2920	2920	2920	8
517	20240910	125700	108552205	2925	2905	2925	2905	534
518	20240910	125600	107000895	2905	2905	2905	2905	0
519	20240910	125500	107000895	2905	2905	2905	2905	0
520	20240910	125400	107000895	2905	2905	2905	2905	30
521	20240910	125300	106913745	2900	2910	2910	2900	1543
522	20240910	125200	102434210	2915	2915	2915	2915	1
523	20240910	125100	102431295	2915	2915	2915	2915	0
524	20240910	125000	102431295	2915	2915	2915	2915	0
525	20240910	124900	102431295	2915	2915	2915	2915	0
526	20240910	124800	102431295	2915	2915	2915	2915	0
527	20240910	124700	102431295	2915	2915	2915	2915	0
528	20240910	124600	102431295	2915	2915	2915	2915	0
529	20240910	124500	102431295	2915	2915	2915	2915	22
530	20240910	124400	102367165	2915	2915	2915	2915	0
531	20240910	124300	102367165	2915	2915	2915	2915	0
532	20240910	124200	102367165	2915	2915	2915	2915	1
533	20240910	124100	102364250	2920	2920	2920	2920	0
534	20240910	124000	102364250	2920	2920	2920	2920	0
535	20240910	123900	102364250	2920	2920	2920	2920	0
536	20240910	123800	102364250	2920	2920	2920	2920	0
537	20240910	123700	102364250	2920	2920	2920	2920	0
538	20240910	123600	102364250	2920	2920	2920	2920	1
539	20240910	123500	102361330	2920	2920	2920	2920	0
540	20240910	123400	102361330	2920	2920	2920	2920	0
541	20240910	123300	102361330	2920	2920	2920	2920	0
542	20240910	123200	102361330	2920	2920	2920	2920	0
543	20240910	123100	102361330	2920	2915	2920	2915	2
544	20240910	123000	102355495	2920	2920	2920	2920	0
545	20240910	122900	102355495	2920	2920	2920	2920	0
546	20240910	122800	102355495	2920	2920	2920	2920	10
547	20240910	122700	102326295	2920	2920	2920	2920	0
548	20240910	122600	102326295	2920	2920	2920	2920	10
549	20240910	122500	102297095	2920	2920	2920	2915	31
550	20240910	122400	102206580	2920	2910	2920	2910	13
551	20240910	122300	102168660	2910	2910	2910	2910	0
552	20240910	122200	102168660	2910	2910	2910	2910	0
553	20240910	122100	102168660	2910	2910	2910	2910	1
554	20240910	122000	102165750	2920	2920	2920	2920	0
555	20240910	121900	102165750	2920	2920	2920	2920	0
556	20240910	121800	102165750	2920	2920	2920	2920	0
557	20240910	121700	102165750	2920	2920	2920	2920	12
558	20240910	121600	102130710	2920	2920	2920	2920	14
559	20240910	121500	102089830	2920	2920	2920	2920	47
560	20240910	121400	101952590	2920	2920	2920	2920	0
561	20240910	121300	101952590	2920	2920	2920	2920	3
562	20240910	121200	101943830	2920	2915	2920	2915	19
563	20240910	121100	101888365	2910	2920	2920	2910	112
564	20240910	121000	101561425	2920	2920	2920	2920	11
565	20240910	120900	101529305	2920	2920	2920	2920	0
566	20240910	120800	101529305	2920	2920	2920	2920	0
567	20240910	120700	101529305	2920	2920	2920	2920	12
568	20240910	120600	101494265	2920	2915	2920	2905	1131
569	20240910	120500	98199535	2925	2925	2925	2925	0
570	20240910	120400	98199535	2925	2925	2925	2925	33
571	20240910	120300	98103010	2925	2925	2925	2925	27
572	20240910	120200	98024035	2920	2920	2920	2920	0
573	20240910	120100	98024035	2920	2930	2930	2920	2400
574	20240910	120000	91011535	2945	2945	2945	2945	0
575	20240910	115900	91011535	2945	2945	2945	2945	0
576	20240910	115800	91011535	2945	2945	2945	2945	0
577	20240910	115700	91011535	2945	2945	2945	2945	0
578	20240910	115600	91011535	2945	2945	2945	2945	0
579	20240910	115500	91011535	2945	2940	2945	2940	16
580	20240910	115400	90964490	2940	2940	2940	2940	355
581	20240910	115300	89920790	2935	2935	2935	2935	645
582	20240910	115200	88027715	2930	2930	2930	2930	371
583	20240910	115100	86940685	2930	2930	2930	2930	0
584	20240910	115000	86940685	2930	2930	2930	2930	0
585	20240910	114900	86940685	2930	2930	2930	2930	0
586	20240910	114800	86940685	2930	2930	2930	2930	0
587	20240910	114700	86940685	2930	2930	2930	2930	0
588	20240910	114600	86940685	2930	2930	2930	2930	99
589	20240910	114500	86650615	2935	2935	2935	2935	0
590	20240910	114400	86650615	2935	2935	2935	2935	0
591	20240910	114300	86650615	2935	2935	2935	2935	0
592	20240910	114200	86650615	2935	2935	2935	2935	0
593	20240910	114100	86650615	2935	2935	2935	2935	5
594	20240910	114000	86635940	2935	2935	2935	2935	0
595	20240910	113900	86635940	2935	2935	2935	2935	0
596	20240910	113800	86635940	2935	2935	2935	2935	20
597	20240910	113700	86577240	2930	2930	2930	2930	5
598	20240910	113600	86562590	2930	2930	2930	2930	989
599	20240910	113500	83664820	2930	2930	2930	2920	208
600	20240910	113400	83057350	2925	2925	2925	2925	3
601	20240910	113300	83048575	2935	2935	2935	2935	0
602	20240910	113200	83048575	2935	2930	2935	2930	4
603	20240910	113100	83036845	2935	2935	2935	2935	0
604	20240910	113000	83036845	2935	2935	2935	2935	10
605	20240910	112900	83007495	2935	2935	2935	2935	0
606	20240910	112800	83007495	2935	2935	2935	2935	0
607	20240910	112700	83007495	2935	2925	2935	2925	66
608	20240910	112600	82814415	2945	2945	2945	2945	0
609	20240910	112500	82814415	2945	2945	2945	2945	0
610	20240910	112400	82814415	2945	2945	2945	2945	0
611	20240910	112300	82814415	2945	2945	2945	2945	10
612	20240910	112200	82784965	2945	2945	2945	2945	2
613	20240910	112100	82779075	2945	2945	2945	2945	1
614	20240910	112000	82776130	2945	2945	2945	2945	0
615	20240910	111900	82776130	2945	2940	2945	2940	136
616	20240910	111800	82376280	2940	2930	2940	2920	661
617	20240910	111700	80440975	2940	2940	2940	2940	500
618	20240910	111600	78970975	2940	2940	2940	2940	1
619	20240910	111500	78968035	2940	2940	2940	2940	1
620	20240910	111400	78965095	2940	2940	2940	2940	1000
621	20240910	111300	76025095	2940	2940	2940	2935	23
622	20240910	111200	75957480	2930	2930	2930	2930	50
623	20240910	111100	75810980	2940	2940	2940	2940	0
624	20240910	111000	75810980	2940	2930	2940	2930	1057
625	20240910	110900	72713960	2945	2945	2945	2945	12
626	20240910	110800	72678620	2945	2945	2945	2945	0
627	20240910	110700	72678620	2945	2945	2945	2945	0
628	20240910	110600	72678620	2945	2945	2945	2945	0
629	20240910	110500	72678620	2945	2930	2945	2930	28
630	20240910	110400	72596430	2935	2935	2935	2935	1000
631	20240910	110300	69661430	2935	2935	2935	2935	2
632	20240910	110200	69655560	2950	2950	2950	2950	5
633	20240910	110100	69640810	2945	2945	2945	2945	9
634	20240910	110000	69614305	2945	2945	2945	2945	0
635	20240910	105900	69614305	2945	2945	2945	2945	0
636	20240910	105800	69614305	2945	2945	2945	2945	79
637	20240910	105700	69381650	2945	2945	2945	2945	0
638	20240910	105600	69381650	2945	2945	2945	2945	0
639	20240910	105500	69381650	2945	2945	2945	2945	1
640	20240910	105400	69378705	2935	2935	2945	2935	34
641	20240910	105300	69278865	2945	2945	2945	2945	4
642	20240910	105200	69267085	2935	2935	2935	2935	1
643	20240910	105100	69264150	2945	2950	2950	2945	3
644	20240910	105000	69255310	2935	2950	2950	2935	212
645	20240910	104900	68630090	2950	2950	2950	2950	2
646	20240910	104800	68624190	2945	2940	2945	2940	1016
647	20240910	104700	65635155	2940	2940	2940	2940	50
648	20240910	104600	65488155	2945	2945	2945	2945	1
649	20240910	104500	65485210	2940	2935	2940	2935	120
650	20240910	104400	65132790	2940	2940	2940	2940	0
651	20240910	104300	65132790	2940	2940	2940	2940	0
652	20240910	104200	65132790	2940	2940	2940	2940	4
653	20240910	104100	65121030	2940	2930	2940	2920	23
654	20240910	104000	65053750	2940	2940	2940	2940	0
655	20240910	103900	65053750	2940	2940	2940	2940	3
656	20240910	103800	65044930	2930	2930	2930	2930	2
657	20240910	103700	65039070	2940	2940	2940	2940	3
658	20240910	103600	65030250	2940	2930	2940	2930	50
659	20240910	103500	64883650	2930	2930	2930	2930	0
660	20240910	103400	64883650	2930	2930	2930	2930	1
661	20240910	103300	64880720	2940	2940	2940	2940	0
662	20240910	103200	64880720	2940	2945	2945	2940	175
663	20240910	103100	64365355	2945	2945	2945	2945	0
664	20240910	103000	64365355	2945	2945	2945	2945	0
665	20240910	102900	64365355	2945	2945	2945	2945	12
666	20240910	102800	64330015	2945	2945	2945	2945	0
667	20240910	102700	64330015	2945	2940	2945	2925	119
668	20240910	102600	63981440	2945	2925	2945	2925	1008
669	20240910	102500	61017945	2940	2940	2940	2940	0
670	20240910	102400	61017945	2940	2930	2940	2930	100
671	20240910	102300	60724125	2930	2930	2930	2930	4
672	20240910	102200	60712405	2930	2930	2930	2930	60
673	20240910	102100	60536605	2930	2930	2930	2930	30
674	20240910	102000	60448705	2930	2930	2930	2930	0
675	20240910	101900	60448705	2930	2930	2930	2930	0
676	20240910	101800	60448705	2930	2930	2930	2930	3
677	20240910	101700	60439915	2925	2925	2925	2925	30
678	20240910	101600	60352165	2930	2930	2930	2930	0
679	20240910	101500	60352165	2930	2930	2930	2930	0
680	20240910	101400	60352165	2930	2925	2930	2920	117
681	20240910	101300	60010070	2930	2925	2930	2925	77
682	20240910	101200	59784745	2930	2930	2930	2930	0
683	20240910	101100	59784745	2930	2930	2930	2930	0
684	20240910	101000	59784745	2930	2930	2930	2930	0
685	20240910	100900	59784745	2930	2930	2930	2930	0
686	20240910	100800	59784745	2930	2930	2930	2930	0
687	20240910	100700	59784745	2930	2930	2930	2930	0
688	20240910	100600	59784745	2930	2930	2930	2930	0
689	20240910	100500	59784745	2930	2930	2930	2930	20
690	20240910	100400	59726145	2930	2930	2930	2930	2
691	20240910	100300	59720285	2930	2930	2930	2930	2
692	20240910	100200	59714425	2930	2930	2930	2930	685
693	20240910	100100	57707375	2930	2930	2930	2930	0
694	20240910	100000	57707375	2930	2925	2930	2925	17
695	20240910	095900	57657635	2925	2925	2925	2925	181
696	20240910	095800	57128210	2925	2900	2925	2900	339
697	20240910	095700	56140720	2900	2900	2900	2900	1
698	20240910	095600	56137820	2925	2925	2925	2925	0
699	20240910	095500	56137820	2925	2905	2925	2905	915
700	20240910	095400	53479545	2905	2905	2905	2900	1095
701	20240910	095300	50302825	2915	2910	2915	2910	199
702	20240910	095200	49722770	2920	2915	2920	2915	41
703	20240910	095100	49603205	2915	2915	2915	2915	6
704	20240910	095000	49585715	2925	2920	2925	2920	46
705	20240910	094900	49451195	2930	2930	2930	2930	65
706	20240910	094800	49260745	2930	2930	2930	2930	1
707	20240910	094700	49257815	2930	2930	2930	2930	0
708	20240910	094600	49257815	2930	2930	2930	2930	2
709	20240910	094500	49251955	2930	2930	2930	2930	400
710	20240910	094400	48079955	2930	2930	2930	2930	3
711	20240910	094300	48071165	2925	2930	2930	2925	1445
712	20240910	094200	43844525	2945	2935	2945	2925	47
713	20240910	094100	43706955	2950	2920	2955	2915	712
714	20240910	094000	41614120	2920	2915	2920	2915	34
715	20240910	093900	41515005	2915	2915	2915	2915	0
716	20240910	093800	41515005	2915	2915	2915	2915	1
717	20240910	093700	41512090	2900	2895	2900	2895	466
718	20240910	093600	40160705	2900	2900	2900	2900	12
719	20240910	093500	40125905	2900	2895	2900	2895	1602
720	20240910	093400	35486770	2890	2890	2890	2890	1541
721	20240910	093300	31033280	2890	2890	2890	2890	0
722	20240910	093200	31033280	2890	2890	2890	2890	0
723	20240910	093100	31033280	2890	2900	2900	2890	548
724	20240910	093000	29446945	2900	2910	2910	2900	85
725	20240910	092900	29199655	2920	2920	2920	2920	0
726	20240910	092800	29199655	2920	2920	2920	2920	250
727	20240910	092700	28469655	2925	2925	2925	2925	0
728	20240910	092600	28469655	2925	2925	2925	2925	1
729	20240910	092500	28466730	2935	2935	2935	2935	0
730	20240910	092400	28466730	2935	2935	2935	2935	1
731	20240910	092300	28463795	2900	2900	2900	2895	242
732	20240910	092200	27762050	2895	2895	2895	2895	85
733	20240910	092100	27515975	2900	2895	2900	2895	75
734	20240910	092000	27298800	2895	2895	2895	2895	6
735	20240910	091900	27281430	2890	2890	2890	2890	0
736	20240910	091800	27281430	2890	2895	2895	2890	210
737	20240910	091700	26674480	2890	2895	2895	2890	310
738	20240910	091600	25777905	2895	2895	2895	2895	9
739	20240910	091500	25751850	2895	2895	2895	2895	33
740	20240910	091400	25656315	2900	2900	2900	2900	526
741	20240910	091300	24130915	2900	2920	2920	2900	4682
742	20240910	091200	10536620	2920	2920	2920	2920	308
743	20240910	091100	9637260	2925	2925	2925	2925	400
744	20240910	091000	8467260	2925	2925	2925	2925	34
745	20240910	090900	8367810	2930	2925	2930	2925	808
746	20240910	090800	6000405	2925	2940	2940	2925	957
747	20240910	090700	3191770	2940	2945	2945	2940	677
748	20240910	090600	1201370	2955	2955	2955	2955	0
749	20240910	090500	1201370	2955	2955	2955	2955	0
750	20240910	090400	1201370	2955	2950	2955	2950	60
751	20240910	090300	1024325	2925	2925	2925	2925	0
752	20240910	090200	1024325	2925	2925	2925	2925	0
753	20240910	090100	1024325	2925	2925	2925	2925	34
754	20240910	090000	924875	2950	2955	2955	2950	313