KissMeData/452300/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	213200	365008675	2930	2930	2930	2930	4255
3	20240906	213100	365008675	2930	2930	2930	2930	0
4	20240906	213000	365008675	2930	2930	2930	2930	0
5	20240906	212900	365008675	2930	2930	2930	2930	0
6	20240906	212800	365008675	2930	2930	2930	2930	0
7	20240906	212700	365008675	2930	2930	2930	2930	0
8	20240906	212600	365008675	2930	2930	2930	2930	0
9	20240906	212500	365008675	2930	2930	2930	2930	0
10	20240906	212400	365008675	2930	2930	2930	2930	0
11	20240906	212300	365008675	2930	2930	2930	2930	0
12	20240906	212200	365008675	2930	2930	2930	2930	0
13	20240906	212100	365008675	2930	2930	2930	2930	0
14	20240906	212000	365008675	2930	2930	2930	2930	0
15	20240906	211900	365008675	2930	2930	2930	2930	0
16	20240906	211800	365008675	2930	2930	2930	2930	0
17	20240906	211700	365008675	2930	2930	2930	2930	0
18	20240906	211600	365008675	2930	2930	2930	2930	0
19	20240906	211500	365008675	2930	2930	2930	2930	0
20	20240906	211400	365008675	2930	2930	2930	2930	0
21	20240906	211300	365008675	2930	2930	2930	2930	0
22	20240906	211200	365008675	2930	2930	2930	2930	0
23	20240906	211100	365008675	2930	2930	2930	2930	0
24	20240906	211000	365008675	2930	2930	2930	2930	0
25	20240906	210900	365008675	2930	2930	2930	2930	0
26	20240906	210800	365008675	2930	2930	2930	2930	0
27	20240906	210700	365008675	2930	2930	2930	2930	0
28	20240906	210600	365008675	2930	2930	2930	2930	0
29	20240906	210500	365008675	2930	2930	2930	2930	0
30	20240906	210400	365008675	2930	2930	2930	2930	0
31	20240906	210300	365008675	2930	2930	2930	2930	0
32	20240906	210200	365008675	2930	2930	2930	2930	4255
33	20240906	210100	365008675	2930	2930	2930	2930	0
34	20240906	210000	365008675	2930	2930	2930	2930	0
35	20240906	205900	365008675	2930	2930	2930	2930	0
36	20240906	205800	365008675	2930	2930	2930	2930	0
37	20240906	205700	365008675	2930	2930	2930	2930	0
38	20240906	205600	365008675	2930	2930	2930	2930	0
39	20240906	205500	365008675	2930	2930	2930	2930	0
40	20240906	205400	365008675	2930	2930	2930	2930	0
41	20240906	205300	365008675	2930	2930	2930	2930	0
42	20240906	205200	365008675	2930	2930	2930	2930	0
43	20240906	205100	365008675	2930	2930	2930	2930	0
44	20240906	205000	365008675	2930	2930	2930	2930	0
45	20240906	204900	365008675	2930	2930	2930	2930	0
46	20240906	204800	365008675	2930	2930	2930	2930	0
47	20240906	204700	365008675	2930	2930	2930	2930	0
48	20240906	204600	365008675	2930	2930	2930	2930	0
49	20240906	204500	365008675	2930	2930	2930	2930	0
50	20240906	204400	365008675	2930	2930	2930	2930	0
51	20240906	204300	365008675	2930	2930	2930	2930	0
52	20240906	204200	365008675	2930	2930	2930	2930	0
53	20240906	204100	365008675	2930	2930	2930	2930	0
54	20240906	204000	365008675	2930	2930	2930	2930	0
55	20240906	203900	365008675	2930	2930	2930	2930	0
56	20240906	203800	365008675	2930	2930	2930	2930	0
57	20240906	203700	365008675	2930	2930	2930	2930	0
58	20240906	203600	365008675	2930	2930	2930	2930	0
59	20240906	203500	365008675	2930	2930	2930	2930	0
60	20240906	203400	365008675	2930	2930	2930	2930	0
61	20240906	203300	365008675	2930	2930	2930	2930	0
62	20240906	203200	365008675	2930	2930	2930	2930	4255
63	20240906	203100	365008675	2930	2930	2930	2930	0
64	20240906	203000	365008675	2930	2930	2930	2930	0
65	20240906	202900	365008675	2930	2930	2930	2930	0
66	20240906	202800	365008675	2930	2930	2930	2930	0
67	20240906	202700	365008675	2930	2930	2930	2930	0
68	20240906	202600	365008675	2930	2930	2930	2930	0
69	20240906	202500	365008675	2930	2930	2930	2930	0
70	20240906	202400	365008675	2930	2930	2930	2930	0
71	20240906	202300	365008675	2930	2930	2930	2930	0
72	20240906	202200	365008675	2930	2930	2930	2930	0
73	20240906	202100	365008675	2930	2930	2930	2930	0
74	20240906	202000	365008675	2930	2930	2930	2930	0
75	20240906	201900	365008675	2930	2930	2930	2930	0
76	20240906	201800	365008675	2930	2930	2930	2930	0
77	20240906	201700	365008675	2930	2930	2930	2930	0
78	20240906	201600	365008675	2930	2930	2930	2930	0
79	20240906	201500	365008675	2930	2930	2930	2930	0
80	20240906	201400	365008675	2930	2930	2930	2930	0
81	20240906	201300	365008675	2930	2930	2930	2930	0
82	20240906	201200	365008675	2930	2930	2930	2930	0
83	20240906	201100	365008675	2930	2930	2930	2930	0
84	20240906	201000	365008675	2930	2930	2930	2930	0
85	20240906	200900	365008675	2930	2930	2930	2930	0
86	20240906	200800	365008675	2930	2930	2930	2930	0
87	20240906	200700	365008675	2930	2930	2930	2930	0
88	20240906	200600	365008675	2930	2930	2930	2930	0
89	20240906	200500	365008675	2930	2930	2930	2930	0
90	20240906	200400	365008675	2930	2930	2930	2930	0
91	20240906	200300	365008675	2930	2930	2930	2930	0
92	20240906	200200	365008675	2930	2930	2930	2930	4255
93	20240906	200100	365008675	2930	2930	2930	2930	0
94	20240906	200000	365008675	2930	2930	2930	2930	0
95	20240906	195900	365008675	2930	2930	2930	2930	0
96	20240906	195800	365008675	2930	2930	2930	2930	0
97	20240906	195700	365008675	2930	2930	2930	2930	0
98	20240906	195600	365008675	2930	2930	2930	2930	0
99	20240906	195500	365008675	2930	2930	2930	2930	0
100	20240906	195400	365008675	2930	2930	2930	2930	0
101	20240906	195300	365008675	2930	2930	2930	2930	0
102	20240906	195200	365008675	2930	2930	2930	2930	0
103	20240906	195100	365008675	2930	2930	2930	2930	0
104	20240906	195000	365008675	2930	2930	2930	2930	0
105	20240906	194900	365008675	2930	2930	2930	2930	0
106	20240906	194800	365008675	2930	2930	2930	2930	0
107	20240906	194700	365008675	2930	2930	2930	2930	0
108	20240906	194600	365008675	2930	2930	2930	2930	0
109	20240906	194500	365008675	2930	2930	2930	2930	0
110	20240906	194400	365008675	2930	2930	2930	2930	0
111	20240906	194300	365008675	2930	2930	2930	2930	0
112	20240906	194200	365008675	2930	2930	2930	2930	0
113	20240906	194100	365008675	2930	2930	2930	2930	0
114	20240906	194000	365008675	2930	2930	2930	2930	0
115	20240906	193900	365008675	2930	2930	2930	2930	0
116	20240906	193800	365008675	2930	2930	2930	2930	0
117	20240906	193700	365008675	2930	2930	2930	2930	0
118	20240906	193600	365008675	2930	2930	2930	2930	0
119	20240906	193500	365008675	2930	2930	2930	2930	0
120	20240906	193400	365008675	2930	2930	2930	2930	0
121	20240906	193300	365008675	2930	2930	2930	2930	0
122	20240906	193200	365008675	2930	2930	2930	2930	4255
123	20240906	193100	365008675	2930	2930	2930	2930	0
124	20240906	193000	365008675	2930	2930	2930	2930	0
125	20240906	192900	365008675	2930	2930	2930	2930	0
126	20240906	192800	365008675	2930	2930	2930	2930	0
127	20240906	192700	365008675	2930	2930	2930	2930	0
128	20240906	192600	365008675	2930	2930	2930	2930	0
129	20240906	192500	365008675	2930	2930	2930	2930	0
130	20240906	192400	365008675	2930	2930	2930	2930	0
131	20240906	192300	365008675	2930	2930	2930	2930	0
132	20240906	192200	365008675	2930	2930	2930	2930	0
133	20240906	192100	365008675	2930	2930	2930	2930	0
134	20240906	192000	365008675	2930	2930	2930	2930	0
135	20240906	191900	365008675	2930	2930	2930	2930	0
136	20240906	191800	365008675	2930	2930	2930	2930	0
137	20240906	191700	365008675	2930	2930	2930	2930	0
138	20240906	191600	365008675	2930	2930	2930	2930	0
139	20240906	191500	365008675	2930	2930	2930	2930	0
140	20240906	191400	365008675	2930	2930	2930	2930	0
141	20240906	191300	365008675	2930	2930	2930	2930	0
142	20240906	191200	365008675	2930	2930	2930	2930	0
143	20240906	191100	365008675	2930	2930	2930	2930	0
144	20240906	191000	365008675	2930	2930	2930	2930	0
145	20240906	190900	365008675	2930	2930	2930	2930	0
146	20240906	190800	365008675	2930	2930	2930	2930	0
147	20240906	190700	365008675	2930	2930	2930	2930	0
148	20240906	190600	365008675	2930	2930	2930	2930	0
149	20240906	190500	365008675	2930	2930	2930	2930	0
150	20240906	190400	365008675	2930	2930	2930	2930	0
151	20240906	190300	365008675	2930	2930	2930	2930	0
152	20240906	190200	365008675	2930	2930	2930	2930	4255
153	20240906	190100	365008675	2930	2930	2930	2930	0
154	20240906	190000	365008675	2930	2930	2930	2930	0
155	20240906	185900	365008675	2930	2930	2930	2930	0
156	20240906	185800	365008675	2930	2930	2930	2930	0
157	20240906	185700	365008675	2930	2930	2930	2930	0
158	20240906	185600	365008675	2930	2930	2930	2930	0
159	20240906	185500	365008675	2930	2930	2930	2930	0
160	20240906	185400	365008675	2930	2930	2930	2930	0
161	20240906	185300	365008675	2930	2930	2930	2930	0
162	20240906	185200	365008675	2930	2930	2930	2930	0
163	20240906	185100	365008675	2930	2930	2930	2930	0
164	20240906	185000	365008675	2930	2930	2930	2930	0
165	20240906	184900	365008675	2930	2930	2930	2930	0
166	20240906	184800	365008675	2930	2930	2930	2930	0
167	20240906	184700	365008675	2930	2930	2930	2930	0
168	20240906	184600	365008675	2930	2930	2930	2930	0
169	20240906	184500	365008675	2930	2930	2930	2930	0
170	20240906	184400	365008675	2930	2930	2930	2930	0
171	20240906	184300	365008675	2930	2930	2930	2930	0
172	20240906	184200	365008675	2930	2930	2930	2930	0
173	20240906	184100	365008675	2930	2930	2930	2930	0
174	20240906	184000	365008675	2930	2930	2930	2930	0
175	20240906	183900	365008675	2930	2930	2930	2930	0
176	20240906	183800	365008675	2930	2930	2930	2930	0
177	20240906	183700	365008675	2930	2930	2930	2930	0
178	20240906	183600	365008675	2930	2930	2930	2930	0
179	20240906	183500	365008675	2930	2930	2930	2930	0
180	20240906	183400	365008675	2930	2930	2930	2930	0
181	20240906	183300	365008675	2930	2930	2930	2930	0
182	20240906	183200	365008675	2930	2930	2930	2930	4255
183	20240906	183100	365008675	2930	2930	2930	2930	0
184	20240906	183000	365008675	2930	2930	2930	2930	0
185	20240906	182900	365008675	2930	2930	2930	2930	0
186	20240906	182800	365008675	2930	2930	2930	2930	0
187	20240906	182700	365008675	2930	2930	2930	2930	0
188	20240906	182600	365008675	2930	2930	2930	2930	0
189	20240906	182500	365008675	2930	2930	2930	2930	0
190	20240906	182400	365008675	2930	2930	2930	2930	0
191	20240906	182300	365008675	2930	2930	2930	2930	0
192	20240906	182200	365008675	2930	2930	2930	2930	0
193	20240906	182100	365008675	2930	2930	2930	2930	0
194	20240906	182000	365008675	2930	2930	2930	2930	0
195	20240906	181900	365008675	2930	2930	2930	2930	0
196	20240906	181800	365008675	2930	2930	2930	2930	0
197	20240906	181700	365008675	2930	2930	2930	2930	0
198	20240906	181600	365008675	2930	2930	2930	2930	0
199	20240906	181500	365008675	2930	2930	2930	2930	0
200	20240906	181400	365008675	2930	2930	2930	2930	0
201	20240906	181300	365008675	2930	2930	2930	2930	0
202	20240906	181200	365008675	2930	2930	2930	2930	0
203	20240906	181100	365008675	2930	2930	2930	2930	0
204	20240906	181000	365008675	2930	2930	2930	2930	0
205	20240906	180900	365008675	2930	2930	2930	2930	0
206	20240906	180800	365008675	2930	2930	2930	2930	0
207	20240906	180700	365008675	2930	2930	2930	2930	0
208	20240906	180600	365008675	2930	2930	2930	2930	0
209	20240906	180500	365008675	2930	2930	2930	2930	0
210	20240906	180400	365008675	2930	2930	2930	2930	0
211	20240906	180300	365008675	2930	2930	2930	2930	0
212	20240906	180200	365008675	2930	2930	2930	2930	4255
213	20240906	180100	365008675	2930	2930	2930	2930	0
214	20240906	180000	365008675	2930	2930	2930	2930	0
215	20240906	175900	365008675	2930	2930	2930	2930	0
216	20240906	175800	365008675	2930	2930	2930	2930	0
217	20240906	175700	365008675	2930	2930	2930	2930	0
218	20240906	175600	365008675	2930	2930	2930	2930	0
219	20240906	175500	365008675	2930	2930	2930	2930	0
220	20240906	175400	365008675	2930	2930	2930	2930	0
221	20240906	175300	365008675	2930	2930	2930	2930	0
222	20240906	175200	365008675	2930	2930	2930	2930	0
223	20240906	175100	365008675	2930	2930	2930	2930	0
224	20240906	175000	365008675	2930	2930	2930	2930	0
225	20240906	174900	365008675	2930	2930	2930	2930	0
226	20240906	174800	365008675	2930	2930	2930	2930	0
227	20240906	174700	365008675	2930	2930	2930	2930	0
228	20240906	174600	365008675	2930	2930	2930	2930	0
229	20240906	174500	365008675	2930	2930	2930	2930	0
230	20240906	174400	365008675	2930	2930	2930	2930	0
231	20240906	174300	365008675	2930	2930	2930	2930	0
232	20240906	174200	365008675	2930	2930	2930	2930	0
233	20240906	174100	365008675	2930	2930	2930	2930	0
234	20240906	174000	365008675	2930	2930	2930	2930	0
235	20240906	173900	365008675	2930	2930	2930	2930	0
236	20240906	173800	365008675	2930	2930	2930	2930	0
237	20240906	173700	365008675	2930	2930	2930	2930	0
238	20240906	173600	365008675	2930	2930	2930	2930	0
239	20240906	173500	365008675	2930	2930	2930	2930	0
240	20240906	173400	365008675	2930	2930	2930	2930	0
241	20240906	173300	365008675	2930	2930	2930	2930	0
242	20240906	173200	365008675	2930	2930	2930	2930	4255
243	20240906	173100	365008675	2930	2930	2930	2930	0
244	20240906	173000	365008675	2930	2930	2930	2930	0
245	20240906	172900	365008675	2930	2930	2930	2930	0
246	20240906	172800	365008675	2930	2930	2930	2930	0
247	20240906	172700	365008675	2930	2930	2930	2930	0
248	20240906	172600	365008675	2930	2930	2930	2930	0
249	20240906	172500	365008675	2930	2930	2930	2930	0
250	20240906	172400	365008675	2930	2930	2930	2930	0
251	20240906	172300	365008675	2930	2930	2930	2930	0
252	20240906	172200	365008675	2930	2930	2930	2930	0
253	20240906	172100	365008675	2930	2930	2930	2930	0
254	20240906	172000	365008675	2930	2930	2930	2930	0
255	20240906	171900	365008675	2930	2930	2930	2930	0
256	20240906	171800	365008675	2930	2930	2930	2930	0
257	20240906	171700	365008675	2930	2930	2930	2930	0
258	20240906	171600	365008675	2930	2930	2930	2930	0
259	20240906	171500	365008675	2930	2930	2930	2930	0
260	20240906	171400	365008675	2930	2930	2930	2930	0
261	20240906	171300	365008675	2930	2930	2930	2930	0
262	20240906	171200	365008675	2930	2930	2930	2930	0
263	20240906	171100	365008675	2930	2930	2930	2930	0
264	20240906	171000	365008675	2930	2930	2930	2930	0
265	20240906	170900	365008675	2930	2930	2930	2930	0
266	20240906	170800	365008675	2930	2930	2930	2930	0
267	20240906	170700	365008675	2930	2930	2930	2930	0
268	20240906	170600	365008675	2930	2930	2930	2930	0
269	20240906	170500	365008675	2930	2930	2930	2930	0
270	20240906	170400	365008675	2930	2930	2930	2930	0
271	20240906	170300	365008675	2930	2930	2930	2930	0
272	20240906	170200	365008675	2930	2930	2930	2930	4255
273	20240906	170100	365008675	2930	2930	2930	2930	0
274	20240906	170000	365008675	2930	2930	2930	2930	0
275	20240906	165900	365008675	2930	2930	2930	2930	0
276	20240906	165800	365008675	2930	2930	2930	2930	0
277	20240906	165700	365008675	2930	2930	2930	2930	0
278	20240906	165600	365008675	2930	2930	2930	2930	0
279	20240906	165500	365008675	2930	2930	2930	2930	0
280	20240906	165400	365008675	2930	2930	2930	2930	0
281	20240906	165300	365008675	2930	2930	2930	2930	0
282	20240906	165200	365008675	2930	2930	2930	2930	0
283	20240906	165100	365008675	2930	2930	2930	2930	0
284	20240906	165000	365008675	2930	2930	2930	2930	0
285	20240906	164900	365008675	2930	2930	2930	2930	0
286	20240906	164800	365008675	2930	2930	2930	2930	0
287	20240906	164700	365008675	2930	2930	2930	2930	0
288	20240906	164600	365008675	2930	2930	2930	2930	0
289	20240906	164500	365008675	2930	2930	2930	2930	0
290	20240906	164400	365008675	2930	2930	2930	2930	0
291	20240906	164300	365008675	2930	2930	2930	2930	0
292	20240906	164200	365008675	2930	2930	2930	2930	0
293	20240906	164100	365008675	2930	2930	2930	2930	0
294	20240906	164000	365008675	2930	2930	2930	2930	0
295	20240906	163900	365008675	2930	2930	2930	2930	0
296	20240906	163800	365008675	2930	2930	2930	2930	0
297	20240906	163700	365008675	2930	2930	2930	2930	0
298	20240906	163600	365008675	2930	2930	2930	2930	0
299	20240906	163500	365008675	2930	2930	2930	2930	0
300	20240906	163400	365008675	2930	2930	2930	2930	0
301	20240906	163300	365008675	2930	2930	2930	2930	0
302	20240906	163200	365008675	2930	2930	2930	2930	4255
303	20240906	163100	365008675	2930	2930	2930	2930	0
304	20240906	163000	365008675	2930	2930	2930	2930	0
305	20240906	162900	365008675	2930	2930	2930	2930	0
306	20240906	162800	365008675	2930	2930	2930	2930	0
307	20240906	162700	365008675	2930	2930	2930	2930	0
308	20240906	162600	365008675	2930	2930	2930	2930	0
309	20240906	162500	365008675	2930	2930	2930	2930	0
310	20240906	162400	365008675	2930	2930	2930	2930	0
311	20240906	162300	365008675	2930	2930	2930	2930	0
312	20240906	162200	365008675	2930	2930	2930	2930	0
313	20240906	162100	365008675	2930	2930	2930	2930	0
314	20240906	162000	365008675	2930	2930	2930	2930	0
315	20240906	161900	365008675	2930	2930	2930	2930	0
316	20240906	161800	365008675	2930	2930	2930	2930	0
317	20240906	161700	365008675	2930	2930	2930	2930	0
318	20240906	161600	365008675	2930	2930	2930	2930	0
319	20240906	161500	365008675	2930	2930	2930	2930	0
320	20240906	161400	365008675	2930	2930	2930	2930	0
321	20240906	161300	365008675	2930	2930	2930	2930	0
322	20240906	161200	365008675	2930	2930	2930	2930	0
323	20240906	161100	365008675	2930	2930	2930	2930	0
324	20240906	161000	365008675	2930	2930	2930	2930	0
325	20240906	160900	365008675	2930	2930	2930	2930	0
326	20240906	160800	365008675	2930	2930	2930	2930	0
327	20240906	160700	365008675	2930	2930	2930	2930	0
328	20240906	160600	365008675	2930	2930	2930	2930	0
329	20240906	160500	365008675	2930	2930	2930	2930	0
330	20240906	160400	365008675	2930	2930	2930	2930	0
331	20240906	160300	365008675	2930	2930	2930	2930	0
332	20240906	160200	365008675	2930	2930	2930	2930	4255
333	20240906	160100	365008675	2930	2930	2930	2930	0
334	20240906	160000	365008675	2930	2930	2930	2930	0
335	20240906	155900	365008675	2930	2930	2930	2930	0
336	20240906	155800	365008675	2930	2930	2930	2930	0
337	20240906	155700	365008675	2930	2930	2930	2930	0
338	20240906	155600	365008675	2930	2930	2930	2930	0
339	20240906	155500	365008675	2930	2930	2930	2930	0
340	20240906	155400	365008675	2930	2930	2930	2930	0
341	20240906	155300	365008675	2930	2930	2930	2930	0
342	20240906	155200	365008675	2930	2930	2930	2930	0
343	20240906	155100	365008675	2930	2930	2930	2930	0
344	20240906	155000	365008675	2930	2930	2930	2930	0
345	20240906	154900	365008675	2930	2930	2930	2930	0
346	20240906	154800	365008675	2930	2930	2930	2930	0
347	20240906	154700	365008675	2930	2930	2930	2930	0
348	20240906	154600	365008675	2930	2930	2930	2930	0
349	20240906	154500	365008675	2930	2930	2930	2930	0
350	20240906	154400	365008675	2930	2930	2930	2930	0
351	20240906	154300	365008675	2930	2930	2930	2930	0
352	20240906	154200	365008675	2930	2930	2930	2930	0
353	20240906	154100	365008675	2930	2930	2930	2930	0
354	20240906	154000	365008675	2930	2930	2930	2930	0
355	20240906	153900	365008675	2930	2930	2930	2930	0
356	20240906	153800	365008675	2930	2930	2930	2930	0
357	20240906	153700	365008675	2930	2930	2930	2930	0
358	20240906	153600	365008675	2930	2930	2930	2930	0
359	20240906	153500	365008675	2930	2930	2930	2930	0
360	20240906	153400	365008675	2930	2930	2930	2930	0
361	20240906	153300	365008675	2930	2930	2930	2930	0
362	20240906	153200	365008675	2930	2930	2930	2930	4255
363	20240906	153100	365008675	2930	2930	2930	2930	0
364	20240906	153000	365008675	2930	2930	2930	2930	4255
365	20240906	152900	352541525	2945	2945	2945	2945	0
366	20240906	152800	352541525	2945	2945	2945	2945	0
367	20240906	152700	352541525	2945	2945	2945	2945	0
368	20240906	152600	352541525	2945	2945	2945	2945	0
369	20240906	152500	352541525	2945	2945	2945	2945	0
370	20240906	152400	352541525	2945	2945	2945	2945	0
371	20240906	152300	352541525	2945	2945	2945	2945	0
372	20240906	152200	352541525	2945	2945	2945	2945	0
373	20240906	152100	352541525	2945	2945	2945	2945	0
374	20240906	152000	352541525	2945	2945	2945	2945	0
375	20240906	151900	352541525	2945	2940	2945	2930	595
376	20240906	151800	350797595	2945	2950	2950	2940	12
377	20240906	151700	350762225	2955	2950	2955	2950	4
378	20240906	151600	350750415	2955	2955	2955	2955	0
379	20240906	151500	350750415	2955	2955	2955	2955	52
380	20240906	151400	350596755	2955	2945	2955	2945	309
381	20240906	151300	349684920	2950	2950	2950	2950	100
382	20240906	151200	349389920	2955	2945	2955	2945	600
383	20240906	151100	347621860	2950	2950	2950	2950	0
384	20240906	151000	347621860	2950	2945	2950	2945	103
385	20240906	150900	347318040	2930	2915	2930	2915	8005
386	20240906	150800	323893205	2915	2905	2915	2905	27
387	20240906	150700	323814570	2905	2905	2905	2905	1974
388	20240906	150600	318080100	2905	2910	2910	2900	6155
389	20240906	150500	300213235	2920	2920	2920	2910	4223
390	20240906	150400	287887850	2920	2925	2925	2920	783
391	20240906	150300	285600000	2925	2925	2925	2925	0
392	20240906	150200	285600000	2925	2925	2925	2925	50
393	20240906	150100	285453750	2930	2930	2930	2930	1
394	20240906	150000	285450820	2930	2930	2930	2930	1
395	20240906	145900	285447890	2930	2925	2930	2925	104
396	20240906	145800	285143670	2930	2930	2935	2930	1157
397	20240906	145700	281753625	2930	2930	2950	2930	1700
398	20240906	145600	276772425	2950	2950	2950	2950	3
399	20240906	145500	276763575	2950	2950	2950	2950	3
400	20240906	145400	276754725	2920	2955	2955	2920	78
401	20240906	145300	276526265	2955	2940	2955	2940	905
402	20240906	145200	273861500	2940	2925	2940	2925	1434
403	20240906	145100	269665190	2925	2915	2925	2915	224
404	20240906	145000	269011605	2915	2915	2915	2915	0
405	20240906	144900	269011605	2915	2915	2915	2915	0
406	20240906	144800	269011605	2915	2915	2915	2915	0
407	20240906	144700	269011605	2915	2915	2915	2915	0
408	20240906	144600	269011605	2915	2920	2920	2915	101
409	20240906	144500	268716690	2920	2920	2920	2920	2
410	20240906	144400	268710850	2920	2920	2920	2920	0
411	20240906	144300	268710850	2920	2920	2920	2920	2
412	20240906	144200	268705010	2925	2920	2925	2920	654
413	20240906	144100	266795315	2920	2915	2920	2915	3
414	20240906	144000	266786560	2910	2910	2910	2910	335
415	20240906	143900	265811710	2920	2920	2920	2920	0
416	20240906	143800	265811710	2920	2920	2920	2920	0
417	20240906	143700	265811710	2920	2920	2920	2920	0
418	20240906	143600	265811710	2920	2935	2935	2915	43
419	20240906	143500	265686150	2925	2915	2935	2915	781
420	20240906	143400	263409440	2935	2915	2935	2915	1063
421	20240906	143300	260310115	2935	2920	2935	2915	4700
422	20240906	143200	246594890	2935	2935	2935	2935	0
423	20240906	143100	246594890	2935	2935	2935	2935	1
424	20240906	143000	246591955	2920	2920	2920	2920	0
425	20240906	142900	246591955	2920	2920	2920	2920	0
426	20240906	142800	246591955	2920	2920	2920	2920	0
427	20240906	142700	246591955	2920	2920	2920	2920	17
428	20240906	142600	246542315	2920	2925	2925	2920	110
429	20240906	142500	246221100	2920	2920	2920	2920	0
430	20240906	142400	246221100	2920	2920	2920	2920	0
431	20240906	142300	246221100	2920	2920	2920	2920	24
432	20240906	142200	246151020	2920	2920	2920	2920	0
433	20240906	142100	246151020	2920	2930	2930	2920	500
434	20240906	142000	244690850	2935	2935	2935	2935	2
435	20240906	141900	244684980	2930	2930	2930	2930	200
436	20240906	141800	244098980	2940	2940	2940	2940	8
437	20240906	141700	244075460	2930	2940	2940	2930	21
438	20240906	141600	244013920	2935	2935	2935	2935	0
439	20240906	141500	244013920	2935	2935	2935	2935	12
440	20240906	141400	243978700	2935	2940	2940	2935	13
441	20240906	141300	243940485	2940	2940	2940	2940	0
442	20240906	141200	243940485	2940	2940	2940	2940	0
443	20240906	141100	243940485	2940	2940	2940	2940	77
444	20240906	141000	243714105	2940	2940	2940	2940	7
445	20240906	140900	243693525	2930	2930	2930	2930	0
446	20240906	140800	243693525	2930	2930	2930	2930	0
447	20240906	140700	243693525	2930	2930	2930	2930	1651
448	20240906	140600	238856095	2935	2935	2935	2935	0
449	20240906	140500	238856095	2935	2935	2935	2935	0
450	20240906	140400	238856095	2935	2935	2935	2935	0
451	20240906	140300	238856095	2935	2935	2935	2935	0
452	20240906	140200	238856095	2935	2935	2935	2935	0
453	20240906	140100	238856095	2935	2935	2935	2930	428
454	20240906	140000	237601335	2935	2935	2935	2935	0
455	20240906	135900	237601335	2935	2935	2935	2935	608
456	20240906	135800	235816855	2935	2935	2935	2935	270
457	20240906	135700	235024405	2930	2935	2935	2930	430
458	20240906	135600	233762580	2935	2935	2935	2935	100
459	20240906	135500	233469080	2940	2940	2940	2940	0
460	20240906	135400	233469080	2940	2940	2940	2920	5
461	20240906	135300	233454400	2940	2940	2940	2940	21
462	20240906	135200	233392660	2940	2940	2940	2940	0
463	20240906	135100	233392660	2940	2940	2940	2940	0
464	20240906	135000	233392660	2940	2940	2940	2940	0
465	20240906	134900	233392660	2940	2940	2940	2940	0
466	20240906	134800	233392660	2940	2940	2940	2940	0
467	20240906	134700	233392660	2940	2930	2940	2930	124
468	20240906	134600	233029180	2930	2920	2930	2920	307
469	20240906	134500	232129740	2930	2930	2930	2930	11
470	20240906	134400	232097510	2925	2925	2925	2925	278
471	20240906	134300	231284360	2925	2925	2925	2925	0
472	20240906	134200	231284360	2925	2925	2925	2925	160
473	20240906	134100	230816360	2920	2920	2920	2920	0
474	20240906	134000	230816360	2920	2920	2920	2920	0
475	20240906	133900	230816360	2920	2920	2920	2920	3
476	20240906	133800	230807600	2920	2920	2920	2920	0
477	20240906	133700	230807600	2920	2920	2920	2920	0
478	20240906	133600	230807600	2920	2920	2920	2920	1
479	20240906	133500	230804680	2920	2925	2925	2920	76
480	20240906	133400	230582755	2930	2930	2930	2930	0
481	20240906	133300	230582755	2930	2930	2930	2930	0
482	20240906	133200	230582755	2930	2930	2930	2930	0
483	20240906	133100	230582755	2930	2930	2930	2930	5
484	20240906	133000	230568105	2930	2930	2930	2930	0
485	20240906	132900	230568105	2930	2930	2930	2930	0
486	20240906	132800	230568105	2930	2930	2930	2930	3
487	20240906	132700	230559315	2930	2925	2930	2925	10
488	20240906	132600	230530020	2920	2920	2920	2920	0
489	20240906	132500	230530020	2920	2920	2920	2920	0
490	20240906	132400	230530020	2920	2920	2920	2920	0
491	20240906	132300	230530020	2920	2930	2930	2920	52
492	20240906	132200	230378160	2925	2925	2925	2925	10
493	20240906	132100	230348910	2925	2925	2925	2925	0
494	20240906	132000	230348910	2925	2925	2925	2925	0
495	20240906	131900	230348910	2925	2925	2925	2925	0
496	20240906	131800	230348910	2925	2925	2925	2925	955
497	20240906	131700	227555535	2925	2925	2925	2925	45
498	20240906	131600	227423910	2925	2925	2925	2925	305
499	20240906	131500	226531785	2920	2920	2920	2920	356
500	20240906	131400	225492265	2920	2920	2920	2920	0
501	20240906	131300	225492265	2920	2920	2920	2920	19
502	20240906	131200	225436785	2920	2920	2920	2920	45
503	20240906	131100	225305385	2920	2920	2920	2920	0
504	20240906	131000	225305385	2920	2920	2920	2920	55
505	20240906	130900	225144785	2925	2925	2925	2925	0
506	20240906	130800	225144785	2925	2925	2925	2925	0
507	20240906	130700	225144785	2925	2925	2925	2925	0
508	20240906	130600	225144785	2925	2915	2925	2915	7
509	20240906	130500	225124320	2920	2920	2920	2920	614
510	20240906	130400	223331440	2915	2915	2915	2915	0
511	20240906	130300	223331440	2915	2915	2915	2915	0
512	20240906	130200	223331440	2915	2915	2915	2915	6
513	20240906	130100	223313950	2915	2915	2915	2915	0
514	20240906	130000	223313950	2915	2915	2915	2915	0
515	20240906	125900	223313950	2915	2915	2915	2915	0
516	20240906	125800	223313950	2915	2915	2915	2915	0
517	20240906	125700	223313950	2915	2915	2915	2915	0
518	20240906	125600	223313950	2915	2915	2915	2915	10
519	20240906	125500	223284800	2915	2915	2915	2915	30
520	20240906	125400	223197350	2915	2915	2915	2915	0
521	20240906	125300	223197350	2915	2915	2915	2915	0
522	20240906	125200	223197350	2915	2915	2915	2915	0
523	20240906	125100	223197350	2915	2915	2915	2915	0
524	20240906	125000	223197350	2915	2915	2915	2915	0
525	20240906	124900	223197350	2915	2915	2915	2915	30
526	20240906	124800	223109900	2910	2910	2910	2910	0
527	20240906	124700	223109900	2910	2910	2910	2910	0
528	20240906	124600	223109900	2910	2910	2910	2910	0
529	20240906	124500	223109900	2910	2910	2910	2910	0
530	20240906	124400	223109900	2910	2910	2910	2910	0
531	20240906	124300	223109900	2910	2910	2910	2910	0
532	20240906	124200	223109900	2910	2910	2910	2910	0
533	20240906	124100	223109900	2910	2910	2910	2910	0
534	20240906	124000	223109900	2910	2910	2910	2910	1777
535	20240906	123900	217938830	2920	2920	2920	2920	1
536	20240906	123800	217935910	2915	2915	2915	2915	0
537	20240906	123700	217935910	2915	2915	2915	2915	0
538	20240906	123600	217935910	2915	2915	2915	2915	0
539	20240906	123500	217935910	2915	2915	2915	2915	0
540	20240906	123400	217935910	2915	2915	2915	2915	5
541	20240906	123300	217921335	2915	2915	2915	2915	0
542	20240906	123200	217921335	2915	2915	2915	2915	13
543	20240906	123100	217883440	2915	2915	2915	2915	1
544	20240906	123000	217880525	2915	2915	2915	2915	300
545	20240906	122900	217006025	2915	2915	2915	2915	1
546	20240906	122800	217003110	2910	2910	2910	2910	104
547	20240906	122700	216700470	2910	2910	2910	2910	0
548	20240906	122600	216700470	2910	2910	2910	2910	0
549	20240906	122500	216700470	2910	2910	2910	2910	0
550	20240906	122400	216700470	2910	2910	2910	2910	0
551	20240906	122300	216700470	2910	2910	2910	2910	235
552	20240906	122200	216016620	2910	2910	2910	2910	300
553	20240906	122100	215143620	2905	2905	2905	2905	0
554	20240906	122000	215143620	2905	2905	2905	2905	0
555	20240906	121900	215143620	2905	2905	2905	2905	0
556	20240906	121800	215143620	2905	2905	2905	2905	0
557	20240906	121700	215143620	2905	2905	2905	2905	0
558	20240906	121600	215143620	2905	2905	2905	2905	0
559	20240906	121500	215143620	2905	2905	2905	2905	419
560	20240906	121400	213926425	2900	2900	2900	2900	1
561	20240906	121300	213923525	2905	2905	2905	2905	14
562	20240906	121200	213882855	2905	2905	2905	2905	6
563	20240906	121100	213865425	2910	2910	2910	2910	0
564	20240906	121000	213865425	2910	2910	2910	2910	1
565	20240906	120900	213862515	2900	2905	2905	2900	471
566	20240906	120800	212496610	2910	2910	2910	2910	0
567	20240906	120700	212496610	2910	2910	2910	2910	15
568	20240906	120600	212452960	2900	2900	2900	2900	0
569	20240906	120500	212452960	2900	2900	2900	2900	127
570	20240906	120400	212084660	2900	2900	2900	2900	461
571	20240906	120300	210747760	2900	2900	2900	2900	70
572	20240906	120200	210544760	2900	2900	2900	2900	0
573	20240906	120100	210544760	2900	2900	2900	2900	157
574	20240906	120000	210089460	2905	2905	2905	2905	0
575	20240906	115900	210089460	2905	2905	2905	2905	0
576	20240906	115800	210089460	2905	2900	2905	2900	44
577	20240906	115700	209961760	2905	2905	2905	2900	204
578	20240906	115600	209369145	2905	2905	2905	2905	1
579	20240906	115500	209366240	2905	2905	2905	2905	0
580	20240906	115400	209366240	2905	2905	2905	2905	100
581	20240906	115300	209075740	2910	2905	2910	2905	2
582	20240906	115200	209069925	2900	2900	2900	2900	1674
583	20240906	115100	204215325	2900	2900	2900	2900	0
584	20240906	115000	204215325	2900	2900	2900	2900	5
585	20240906	114900	204200825	2900	2900	2900	2900	23
586	20240906	114800	204134125	2900	2900	2900	2900	0
587	20240906	114700	204134125	2900	2900	2900	2900	5
588	20240906	114600	204119625	2895	2900	2900	2895	151
589	20240906	114500	203681730	2900	2900	2900	2900	0
590	20240906	114400	203681730	2900	2900	2900	2900	0
591	20240906	114300	203681730	2900	2900	2900	2900	0
592	20240906	114200	203681730	2900	2895	2900	2895	61
593	20240906	114100	203505030	2895	2895	2895	2895	0
594	20240906	114000	203505030	2895	2895	2895	2895	0
595	20240906	113900	203505030	2895	2895	2895	2895	0
596	20240906	113800	203505030	2895	2895	2895	2895	20
597	20240906	113700	203447130	2890	2895	2895	2890	1844
598	20240906	113600	198114225	2900	2900	2900	2900	297
599	20240906	113500	197252925	2900	2905	2905	2900	338
600	20240906	113400	196272035	2905	2905	2905	2905	0
601	20240906	113300	196272035	2905	2905	2905	2905	0
602	20240906	113200	196272035	2905	2905	2905	2905	0
603	20240906	113100	196272035	2905	2905	2905	2905	0
604	20240906	113000	196272035	2905	2905	2905	2905	10
605	20240906	112900	196242985	2905	2905	2905	2905	0
606	20240906	112800	196242985	2905	2905	2905	2905	0
607	20240906	112700	196242985	2905	2915	2915	2905	1824
608	20240906	112600	190932080	2920	2920	2920	2920	30
609	20240906	112500	190844480	2920	2925	2925	2920	1629
610	20240906	112400	186083550	2925	2925	2925	2925	0
611	20240906	112300	186083550	2925	2925	2925	2925	0
612	20240906	112200	186083550	2925	2925	2925	2925	0
613	20240906	112100	186083550	2925	2925	2925	2925	50
614	20240906	112000	185937300	2930	2930	2930	2930	0
615	20240906	111900	185937300	2930	2930	2930	2930	0
616	20240906	111800	185937300	2930	2930	2930	2930	1011
617	20240906	111700	182975070	2935	2935	2935	2935	0
618	20240906	111600	182975070	2935	2935	2935	2935	977
619	20240906	111500	180107575	2940	2940	2940	2940	0
620	20240906	111400	180107575	2940	2940	2940	2940	87
621	20240906	111300	179851795	2940	2945	2945	2940	34
622	20240906	111200	179751785	2945	2945	2945	2945	1000
623	20240906	111100	176806785	2945	2945	2945	2945	0
624	20240906	111000	176806785	2945	2945	2945	2945	200
625	20240906	110900	176217785	2945	2945	2945	2945	400
626	20240906	110800	175039785	2940	2940	2940	2940	0
627	20240906	110700	175039785	2940	2940	2940	2940	8
628	20240906	110600	175016265	2940	2940	2940	2940	400
629	20240906	110500	173840265	2940	2940	2940	2940	2
630	20240906	110400	173834385	2935	2935	2935	2935	410
631	20240906	110300	172631035	2930	2925	2930	2925	300
632	20240906	110200	171752535	2920	2915	2930	2915	213
633	20240906	110100	171129080	2915	2915	2915	2915	0
634	20240906	110000	171129080	2915	2915	2915	2915	1
635	20240906	105900	171126165	2915	2915	2915	2915	0
636	20240906	105800	171126165	2915	2915	2915	2915	7
637	20240906	105700	171105760	2920	2920	2920	2920	0
638	20240906	105600	171105760	2920	2920	2920	2920	0
639	20240906	105500	171105760	2920	2920	2920	2920	30
640	20240906	105400	171018160	2925	2925	2925	2925	319
641	20240906	105300	170085085	2920	2920	2920	2920	100
642	20240906	105200	169793085	2915	2915	2915	2915	0
643	20240906	105100	169793085	2915	2915	2915	2915	0
644	20240906	105000	169793085	2915	2915	2915	2915	0
645	20240906	104900	169793085	2915	2915	2915	2915	38
646	20240906	104800	169682315	2910	2910	2910	2910	0
647	20240906	104700	169682315	2910	2910	2910	2910	200
648	20240906	104600	169100315	2910	2910	2910	2910	0
649	20240906	104500	169100315	2910	2910	2910	2910	1
650	20240906	104400	169097405	2910	2910	2910	2910	0
651	20240906	104300	169097405	2910	2910	2910	2910	30
652	20240906	104200	169010105	2910	2910	2910	2910	391
653	20240906	104100	167872295	2905	2905	2905	2905	0
654	20240906	104000	167872295	2905	2905	2905	2905	0
655	20240906	103900	167872295	2905	2905	2905	2905	0
656	20240906	103800	167872295	2905	2905	2905	2905	0
657	20240906	103700	167872295	2905	2905	2905	2905	0
658	20240906	103600	167872295	2905	2905	2905	2905	0
659	20240906	103500	167872295	2905	2905	2905	2905	7
660	20240906	103400	167851960	2905	2905	2905	2905	2
661	20240906	103300	167846150	2905	2905	2905	2905	1
662	20240906	103200	167843245	2905	2905	2905	2905	0
663	20240906	103100	167843245	2905	2905	2905	2905	2
664	20240906	103000	167837435	2905	2905	2905	2905	2
665	20240906	102900	167831625	2925	2925	2925	2925	200
666	20240906	102800	167246625	2920	2920	2920	2920	0
667	20240906	102700	167246625	2920	2915	2920	2915	220
668	20240906	102600	166604275	2910	2910	2910	2910	10
669	20240906	102500	166575175	2905	2905	2905	2905	400
670	20240906	102400	165413175	2905	2905	2905	2905	0
671	20240906	102300	165413175	2905	2905	2905	2905	85
672	20240906	102200	165166250	2900	2915	2915	2900	421
673	20240906	102100	163942235	2910	2910	2910	2910	128
674	20240906	102000	163569755	2905	2905	2905	2905	20
675	20240906	101900	163511655	2905	2900	2905	2900	387
676	20240906	101800	162387920	2900	2900	2900	2900	154
677	20240906	101700	161941320	2900	2900	2900	2900	339
678	20240906	101600	160958220	2905	2905	2905	2905	0
679	20240906	101500	160958220	2905	2905	2905	2905	170
680	20240906	101400	160464370	2925	2905	2925	2900	690
681	20240906	101300	158454295	2915	2915	2915	2915	1
682	20240906	101200	158451380	2905	2900	2915	2900	618
683	20240906	101100	156657700	2905	2905	2905	2905	400
684	20240906	101000	155495700	2920	2915	2920	2915	437
685	20240906	100900	154220300	2900	2910	2910	2900	203
686	20240906	100800	153630505	2910	2915	2915	2895	4684
687	20240906	100700	140030540	2915	2915	2920	2905	4166
688	20240906	100600	127906390	2920	2920	2920	2920	200
689	20240906	100500	127322390	2910	2920	2920	2910	4753
690	20240906	100400	113481195	2920	2925	2925	2920	1000
691	20240906	100300	110560195	2935	2940	2940	2930	653
692	20240906	100200	108644625	2940	2945	2945	2925	902
693	20240906	100100	106001285	2945	2945	2945	2945	1
694	20240906	100000	105998340	2945	2930	2945	2930	339
695	20240906	095900	105001570	2930	2930	2930	2930	20
696	20240906	095800	104942970	2930	2930	2930	2930	0
697	20240906	095700	104942970	2930	2930	2930	2930	0
698	20240906	095600	104942970	2930	2930	2930	2930	137
699	20240906	095500	104541560	2930	2930	2930	2930	335
700	20240906	095400	103560010	2940	2930	2940	2930	174
701	20240906	095300	103049040	2930	2930	2930	2910	121
702	20240906	095200	102694530	2910	2915	2915	2910	186
703	20240906	095100	102153010	2925	2925	2925	2925	1423
704	20240906	095000	97990735	2910	2920	2920	2910	3202
705	20240906	094900	88667875	2915	2925	2925	2915	169
706	20240906	094800	88174915	2925	2935	2935	2925	473
707	20240906	094700	86788345	2935	2940	2940	2935	6
708	20240906	094600	86770720	2940	2940	2950	2940	1105
709	20240906	094500	83521975	2940	2945	2945	2940	65
710	20240906	094400	83330575	2950	2950	2950	2950	416
711	20240906	094300	82103375	2960	2960	2960	2960	0
712	20240906	094200	82103375	2960	2950	2960	2950	894
713	20240906	094100	79463010	2950	2940	2950	2940	43
714	20240906	094000	79336480	2940	2940	2945	2940	310
715	20240906	093900	78425075	2940	2950	2950	2940	153
716	20240906	093800	77975085	2940	2940	2940	2940	162
717	20240906	093700	77498805	2935	2935	2935	2935	61
718	20240906	093600	77319770	2930	2940	2940	2930	200
719	20240906	093500	76732770	2935	2945	2945	2935	778
720	20240906	093400	74445990	2950	2950	2950	2950	455
721	20240906	093300	73103740	2950	2950	2950	2950	401
722	20240906	093200	71920790	2950	2950	2950	2950	1100
723	20240906	093100	68675790	2950	2960	2960	2950	66
724	20240906	093000	68480790	2960	2965	2965	2950	2277
725	20240906	092900	61742350	2965	2965	2965	2965	100
726	20240906	092800	61445850	2965	2965	2965	2960	140
727	20240906	092700	61031285	2970	2970	2970	2970	100
728	20240906	092600	60734285	2970	2970	2975	2970	1516
729	20240906	092500	56231755	2970	2970	2970	2970	12
730	20240906	092400	56196115	2970	2970	2970	2970	0
731	20240906	092300	56196115	2970	2965	2970	2955	1380
732	20240906	092200	52115030	2970	2970	2970	2970	222
733	20240906	092100	51455690	2970	2970	2970	2970	5
734	20240906	092000	51440840	2965	2970	2970	2965	3
735	20240906	091900	51431940	2970	2965	2970	2965	16
736	20240906	091800	51384450	2970	2975	2975	2970	39
737	20240906	091700	51268615	2975	2985	2985	2970	172
738	20240906	091600	50756595	2990	2985	2990	2985	303
739	20240906	091500	49850630	2980	2995	2995	2980	2968
740	20240906	091400	40982070	3000	3010	3010	3000	3040
741	20240906	091300	31846670	3015	3015	3020	3010	793
742	20240906	091200	29455775	3005	3005	3005	3005	0
743	20240906	091100	29455775	3005	3005	3005	3000	709
744	20240906	091000	27325395	3005	3005	3005	3005	0
745	20240906	090900	27325395	3005	3005	3020	3000	3274
746	20240906	090800	17502565	3020	3020	3020	3020	2
747	20240906	090700	17496525	3005	3005	3005	3005	101
748	20240906	090600	17193020	3020	3020	3020	3020	3
749	20240906	090500	17183960	3015	3010	3020	3000	4594
750	20240906	090400	3380970	3025	3020	3025	3020	119
751	20240906	090300	3021580	3010	3010	3010	3010	101
752	20240906	090200	2717570	3005	3010	3010	3005	415
753	20240906	090100	1470490	3005	3005	3005	3005	0
754	20240906	090000	1470490	3005	3000	3005	3000	490