KissMeData/315640/min/candle-20240909.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240909	210300	566696670	5040	5040	5040	5040	1397
3	20240909	210200	566696670	5040	5040	5040	5040	0
4	20240909	210100	566696670	5040	5040	5040	5040	0
5	20240909	210000	566696670	5040	5040	5040	5040	0
6	20240909	205900	566696670	5040	5040	5040	5040	0
7	20240909	205800	566696670	5040	5040	5040	5040	0
8	20240909	205700	566696670	5040	5040	5040	5040	0
9	20240909	205600	566696670	5040	5040	5040	5040	0
10	20240909	205500	566696670	5040	5040	5040	5040	0
11	20240909	205400	566696670	5040	5040	5040	5040	0
12	20240909	205300	566696670	5040	5040	5040	5040	0
13	20240909	205200	566696670	5040	5040	5040	5040	0
14	20240909	205100	566696670	5040	5040	5040	5040	0
15	20240909	205000	566696670	5040	5040	5040	5040	0
16	20240909	204900	566696670	5040	5040	5040	5040	0
17	20240909	204800	566696670	5040	5040	5040	5040	0
18	20240909	204700	566696670	5040	5040	5040	5040	0
19	20240909	204600	566696670	5040	5040	5040	5040	0
20	20240909	204500	566696670	5040	5040	5040	5040	0
21	20240909	204400	566696670	5040	5040	5040	5040	0
22	20240909	204300	566696670	5040	5040	5040	5040	0
23	20240909	204200	566696670	5040	5040	5040	5040	0
24	20240909	204100	566696670	5040	5040	5040	5040	0
25	20240909	204000	566696670	5040	5040	5040	5040	0
26	20240909	203900	566696670	5040	5040	5040	5040	0
27	20240909	203800	566696670	5040	5040	5040	5040	0
28	20240909	203700	566696670	5040	5040	5040	5040	0
29	20240909	203600	566696670	5040	5040	5040	5040	0
30	20240909	203500	566696670	5040	5040	5040	5040	0
31	20240909	203400	566696670	5040	5040	5040	5040	0
32	20240909	203300	566696670	5040	5040	5040	5040	1397
33	20240909	203200	566696670	5040	5040	5040	5040	0
34	20240909	203100	566696670	5040	5040	5040	5040	0
35	20240909	203000	566696670	5040	5040	5040	5040	0
36	20240909	202900	566696670	5040	5040	5040	5040	0
37	20240909	202800	566696670	5040	5040	5040	5040	0
38	20240909	202700	566696670	5040	5040	5040	5040	0
39	20240909	202600	566696670	5040	5040	5040	5040	0
40	20240909	202500	566696670	5040	5040	5040	5040	0
41	20240909	202400	566696670	5040	5040	5040	5040	0
42	20240909	202300	566696670	5040	5040	5040	5040	0
43	20240909	202200	566696670	5040	5040	5040	5040	0
44	20240909	202100	566696670	5040	5040	5040	5040	0
45	20240909	202000	566696670	5040	5040	5040	5040	0
46	20240909	201900	566696670	5040	5040	5040	5040	0
47	20240909	201800	566696670	5040	5040	5040	5040	0
48	20240909	201700	566696670	5040	5040	5040	5040	0
49	20240909	201600	566696670	5040	5040	5040	5040	0
50	20240909	201500	566696670	5040	5040	5040	5040	0
51	20240909	201400	566696670	5040	5040	5040	5040	0
52	20240909	201300	566696670	5040	5040	5040	5040	0
53	20240909	201200	566696670	5040	5040	5040	5040	0
54	20240909	201100	566696670	5040	5040	5040	5040	0
55	20240909	201000	566696670	5040	5040	5040	5040	0
56	20240909	200900	566696670	5040	5040	5040	5040	0
57	20240909	200800	566696670	5040	5040	5040	5040	0
58	20240909	200700	566696670	5040	5040	5040	5040	0
59	20240909	200600	566696670	5040	5040	5040	5040	0
60	20240909	200500	566696670	5040	5040	5040	5040	0
61	20240909	200400	566696670	5040	5040	5040	5040	0
62	20240909	200300	566696670	5040	5040	5040	5040	1397
63	20240909	200200	566696670	5040	5040	5040	5040	0
64	20240909	200100	566696670	5040	5040	5040	5040	0
65	20240909	200000	566696670	5040	5040	5040	5040	0
66	20240909	195900	566696670	5040	5040	5040	5040	0
67	20240909	195800	566696670	5040	5040	5040	5040	0
68	20240909	195700	566696670	5040	5040	5040	5040	0
69	20240909	195600	566696670	5040	5040	5040	5040	0
70	20240909	195500	566696670	5040	5040	5040	5040	0
71	20240909	195400	566696670	5040	5040	5040	5040	0
72	20240909	195300	566696670	5040	5040	5040	5040	0
73	20240909	195200	566696670	5040	5040	5040	5040	0
74	20240909	195100	566696670	5040	5040	5040	5040	0
75	20240909	195000	566696670	5040	5040	5040	5040	0
76	20240909	194900	566696670	5040	5040	5040	5040	0
77	20240909	194800	566696670	5040	5040	5040	5040	0
78	20240909	194700	566696670	5040	5040	5040	5040	0
79	20240909	194600	566696670	5040	5040	5040	5040	0
80	20240909	194500	566696670	5040	5040	5040	5040	0
81	20240909	194400	566696670	5040	5040	5040	5040	0
82	20240909	194300	566696670	5040	5040	5040	5040	0
83	20240909	194200	566696670	5040	5040	5040	5040	0
84	20240909	194100	566696670	5040	5040	5040	5040	0
85	20240909	194000	566696670	5040	5040	5040	5040	0
86	20240909	193900	566696670	5040	5040	5040	5040	0
87	20240909	193800	566696670	5040	5040	5040	5040	0
88	20240909	193700	566696670	5040	5040	5040	5040	0
89	20240909	193600	566696670	5040	5040	5040	5040	0
90	20240909	193500	566696670	5040	5040	5040	5040	0
91	20240909	193400	566696670	5040	5040	5040	5040	0
92	20240909	193300	566696670	5040	5040	5040	5040	1397
93	20240909	193200	566696670	5040	5040	5040	5040	0
94	20240909	193100	566696670	5040	5040	5040	5040	0
95	20240909	193000	566696670	5040	5040	5040	5040	0
96	20240909	192900	566696670	5040	5040	5040	5040	0
97	20240909	192800	566696670	5040	5040	5040	5040	0
98	20240909	192700	566696670	5040	5040	5040	5040	0
99	20240909	192600	566696670	5040	5040	5040	5040	0
100	20240909	192500	566696670	5040	5040	5040	5040	0
101	20240909	192400	566696670	5040	5040	5040	5040	0
102	20240909	192300	566696670	5040	5040	5040	5040	0
103	20240909	192200	566696670	5040	5040	5040	5040	0
104	20240909	192100	566696670	5040	5040	5040	5040	0
105	20240909	192000	566696670	5040	5040	5040	5040	0
106	20240909	191900	566696670	5040	5040	5040	5040	0
107	20240909	191800	566696670	5040	5040	5040	5040	0
108	20240909	191700	566696670	5040	5040	5040	5040	0
109	20240909	191600	566696670	5040	5040	5040	5040	0
110	20240909	191500	566696670	5040	5040	5040	5040	0
111	20240909	191400	566696670	5040	5040	5040	5040	0
112	20240909	191300	566696670	5040	5040	5040	5040	0
113	20240909	191200	566696670	5040	5040	5040	5040	0
114	20240909	191100	566696670	5040	5040	5040	5040	0
115	20240909	191000	566696670	5040	5040	5040	5040	0
116	20240909	190900	566696670	5040	5040	5040	5040	0
117	20240909	190800	566696670	5040	5040	5040	5040	0
118	20240909	190700	566696670	5040	5040	5040	5040	0
119	20240909	190600	566696670	5040	5040	5040	5040	0
120	20240909	190500	566696670	5040	5040	5040	5040	0
121	20240909	190400	566696670	5040	5040	5040	5040	0
122	20240909	190300	566696670	5040	5040	5040	5040	1397
123	20240909	190200	566696670	5040	5040	5040	5040	0
124	20240909	190100	566696670	5040	5040	5040	5040	0
125	20240909	190000	566696670	5040	5040	5040	5040	0
126	20240909	185900	566696670	5040	5040	5040	5040	0
127	20240909	185800	566696670	5040	5040	5040	5040	0
128	20240909	185700	566696670	5040	5040	5040	5040	0
129	20240909	185600	566696670	5040	5040	5040	5040	0
130	20240909	185500	566696670	5040	5040	5040	5040	0
131	20240909	185400	566696670	5040	5040	5040	5040	0
132	20240909	185300	566696670	5040	5040	5040	5040	0
133	20240909	185200	566696670	5040	5040	5040	5040	0
134	20240909	185100	566696670	5040	5040	5040	5040	0
135	20240909	185000	566696670	5040	5040	5040	5040	0
136	20240909	184900	566696670	5040	5040	5040	5040	0
137	20240909	184800	566696670	5040	5040	5040	5040	0
138	20240909	184700	566696670	5040	5040	5040	5040	0
139	20240909	184600	566696670	5040	5040	5040	5040	0
140	20240909	184500	566696670	5040	5040	5040	5040	0
141	20240909	184400	566696670	5040	5040	5040	5040	0
142	20240909	184300	566696670	5040	5040	5040	5040	0
143	20240909	184200	566696670	5040	5040	5040	5040	0
144	20240909	184100	566696670	5040	5040	5040	5040	0
145	20240909	184000	566696670	5040	5040	5040	5040	0
146	20240909	183900	566696670	5040	5040	5040	5040	0
147	20240909	183800	566696670	5040	5040	5040	5040	0
148	20240909	183700	566696670	5040	5040	5040	5040	0
149	20240909	183600	566696670	5040	5040	5040	5040	0
150	20240909	183500	566696670	5040	5040	5040	5040	0
151	20240909	183400	566696670	5040	5040	5040	5040	0
152	20240909	183300	566696670	5040	5040	5040	5040	1397
153	20240909	183200	566696670	5040	5040	5040	5040	0
154	20240909	183100	566696670	5040	5040	5040	5040	0
155	20240909	183000	566696670	5040	5040	5040	5040	0
156	20240909	182900	566696670	5040	5040	5040	5040	0
157	20240909	182800	566696670	5040	5040	5040	5040	0
158	20240909	182700	566696670	5040	5040	5040	5040	0
159	20240909	182600	566696670	5040	5040	5040	5040	0
160	20240909	182500	566696670	5040	5040	5040	5040	0
161	20240909	182400	566696670	5040	5040	5040	5040	0
162	20240909	182300	566696670	5040	5040	5040	5040	0
163	20240909	182200	566696670	5040	5040	5040	5040	0
164	20240909	182100	566696670	5040	5040	5040	5040	0
165	20240909	182000	566696670	5040	5040	5040	5040	0
166	20240909	181900	566696670	5040	5040	5040	5040	0
167	20240909	181800	566696670	5040	5040	5040	5040	0
168	20240909	181700	566696670	5040	5040	5040	5040	0
169	20240909	181600	566696670	5040	5040	5040	5040	0
170	20240909	181500	566696670	5040	5040	5040	5040	0
171	20240909	181400	566696670	5040	5040	5040	5040	0
172	20240909	181300	566696670	5040	5040	5040	5040	0
173	20240909	181200	566696670	5040	5040	5040	5040	0
174	20240909	181100	566696670	5040	5040	5040	5040	0
175	20240909	181000	566696670	5040	5040	5040	5040	0
176	20240909	180900	566696670	5040	5040	5040	5040	0
177	20240909	180800	566696670	5040	5040	5040	5040	0
178	20240909	180700	566696670	5040	5040	5040	5040	0
179	20240909	180600	566696670	5040	5040	5040	5040	0
180	20240909	180500	566696670	5040	5040	5040	5040	0
181	20240909	180400	566696670	5040	5040	5040	5040	0
182	20240909	180300	566696670	5040	5040	5040	5040	1397
183	20240909	180200	566696670	5040	5040	5040	5040	0
184	20240909	180100	566696670	5040	5040	5040	5040	0
185	20240909	180000	566696670	5040	5040	5040	5040	0
186	20240909	175900	566696670	5040	5040	5040	5040	0
187	20240909	175800	566696670	5040	5040	5040	5040	0
188	20240909	175700	566696670	5040	5040	5040	5040	0
189	20240909	175600	566696670	5040	5040	5040	5040	0
190	20240909	175500	566696670	5040	5040	5040	5040	0
191	20240909	175400	566696670	5040	5040	5040	5040	0
192	20240909	175300	566696670	5040	5040	5040	5040	0
193	20240909	175200	566696670	5040	5040	5040	5040	0
194	20240909	175100	566696670	5040	5040	5040	5040	0
195	20240909	175000	566696670	5040	5040	5040	5040	0
196	20240909	174900	566696670	5040	5040	5040	5040	0
197	20240909	174800	566696670	5040	5040	5040	5040	0
198	20240909	174700	566696670	5040	5040	5040	5040	0
199	20240909	174600	566696670	5040	5040	5040	5040	0
200	20240909	174500	566696670	5040	5040	5040	5040	0
201	20240909	174400	566696670	5040	5040	5040	5040	0
202	20240909	174300	566696670	5040	5040	5040	5040	0
203	20240909	174200	566696670	5040	5040	5040	5040	0
204	20240909	174100	566696670	5040	5040	5040	5040	0
205	20240909	174000	566696670	5040	5040	5040	5040	0
206	20240909	173900	566696670	5040	5040	5040	5040	0
207	20240909	173800	566696670	5040	5040	5040	5040	0
208	20240909	173700	566696670	5040	5040	5040	5040	0
209	20240909	173600	566696670	5040	5040	5040	5040	0
210	20240909	173500	566696670	5040	5040	5040	5040	0
211	20240909	173400	566696670	5040	5040	5040	5040	0
212	20240909	173300	566696670	5040	5040	5040	5040	1397
213	20240909	173200	566696670	5040	5040	5040	5040	0
214	20240909	173100	566696670	5040	5040	5040	5040	0
215	20240909	173000	566696670	5040	5040	5040	5040	0
216	20240909	172900	566696670	5040	5040	5040	5040	0
217	20240909	172800	566696670	5040	5040	5040	5040	0
218	20240909	172700	566696670	5040	5040	5040	5040	0
219	20240909	172600	566696670	5040	5040	5040	5040	0
220	20240909	172500	566696670	5040	5040	5040	5040	0
221	20240909	172400	566696670	5040	5040	5040	5040	0
222	20240909	172300	566696670	5040	5040	5040	5040	0
223	20240909	172200	566696670	5040	5040	5040	5040	0
224	20240909	172100	566696670	5040	5040	5040	5040	0
225	20240909	172000	566696670	5040	5040	5040	5040	0
226	20240909	171900	566696670	5040	5040	5040	5040	0
227	20240909	171800	566696670	5040	5040	5040	5040	0
228	20240909	171700	566696670	5040	5040	5040	5040	0
229	20240909	171600	566696670	5040	5040	5040	5040	0
230	20240909	171500	566696670	5040	5040	5040	5040	0
231	20240909	171400	566696670	5040	5040	5040	5040	0
232	20240909	171300	566696670	5040	5040	5040	5040	0
233	20240909	171200	566696670	5040	5040	5040	5040	0
234	20240909	171100	566696670	5040	5040	5040	5040	0
235	20240909	171000	566696670	5040	5040	5040	5040	0
236	20240909	170900	566696670	5040	5040	5040	5040	0
237	20240909	170800	566696670	5040	5040	5040	5040	0
238	20240909	170700	566696670	5040	5040	5040	5040	0
239	20240909	170600	566696670	5040	5040	5040	5040	0
240	20240909	170500	566696670	5040	5040	5040	5040	0
241	20240909	170400	566696670	5040	5040	5040	5040	0
242	20240909	170300	566696670	5040	5040	5040	5040	1397
243	20240909	170200	566696670	5040	5040	5040	5040	0
244	20240909	170100	566696670	5040	5040	5040	5040	0
245	20240909	170000	566696670	5040	5040	5040	5040	0
246	20240909	165900	566696670	5040	5040	5040	5040	0
247	20240909	165800	566696670	5040	5040	5040	5040	0
248	20240909	165700	566696670	5040	5040	5040	5040	0
249	20240909	165600	566696670	5040	5040	5040	5040	0
250	20240909	165500	566696670	5040	5040	5040	5040	0
251	20240909	165400	566696670	5040	5040	5040	5040	0
252	20240909	165300	566696670	5040	5040	5040	5040	0
253	20240909	165200	566696670	5040	5040	5040	5040	0
254	20240909	165100	566696670	5040	5040	5040	5040	0
255	20240909	165000	566696670	5040	5040	5040	5040	0
256	20240909	164900	566696670	5040	5040	5040	5040	0
257	20240909	164800	566696670	5040	5040	5040	5040	0
258	20240909	164700	566696670	5040	5040	5040	5040	0
259	20240909	164600	566696670	5040	5040	5040	5040	0
260	20240909	164500	566696670	5040	5040	5040	5040	0
261	20240909	164400	566696670	5040	5040	5040	5040	0
262	20240909	164300	566696670	5040	5040	5040	5040	0
263	20240909	164200	566696670	5040	5040	5040	5040	0
264	20240909	164100	566696670	5040	5040	5040	5040	0
265	20240909	164000	566696670	5040	5040	5040	5040	0
266	20240909	163900	566696670	5040	5040	5040	5040	0
267	20240909	163800	566696670	5040	5040	5040	5040	0
268	20240909	163700	566696670	5040	5040	5040	5040	0
269	20240909	163600	566696670	5040	5040	5040	5040	0
270	20240909	163500	566696670	5040	5040	5040	5040	0
271	20240909	163400	566696670	5040	5040	5040	5040	0
272	20240909	163300	566696670	5040	5040	5040	5040	1397
273	20240909	163200	566696670	5040	5040	5040	5040	0
274	20240909	163100	566696670	5040	5040	5040	5040	0
275	20240909	163000	566696670	5040	5040	5040	5040	0
276	20240909	162900	566696670	5040	5040	5040	5040	0
277	20240909	162800	566696670	5040	5040	5040	5040	0
278	20240909	162700	566696670	5040	5040	5040	5040	0
279	20240909	162600	566696670	5040	5040	5040	5040	0
280	20240909	162500	566696670	5040	5040	5040	5040	0
281	20240909	162400	566696670	5040	5040	5040	5040	0
282	20240909	162300	566696670	5040	5040	5040	5040	0
283	20240909	162200	566696670	5040	5040	5040	5040	0
284	20240909	162100	566696670	5040	5040	5040	5040	0
285	20240909	162000	566696670	5040	5040	5040	5040	0
286	20240909	161900	566696670	5040	5040	5040	5040	0
287	20240909	161800	566696670	5040	5040	5040	5040	0
288	20240909	161700	566696670	5040	5040	5040	5040	0
289	20240909	161600	566696670	5040	5040	5040	5040	0
290	20240909	161500	566696670	5040	5040	5040	5040	0
291	20240909	161400	566696670	5040	5040	5040	5040	0
292	20240909	161300	566696670	5040	5040	5040	5040	0
293	20240909	161200	566696670	5040	5040	5040	5040	0
294	20240909	161100	566696670	5040	5040	5040	5040	0
295	20240909	161000	566696670	5040	5040	5040	5040	0
296	20240909	160900	566696670	5040	5040	5040	5040	0
297	20240909	160800	566696670	5040	5040	5040	5040	0
298	20240909	160700	566696670	5040	5040	5040	5040	0
299	20240909	160600	566696670	5040	5040	5040	5040	0
300	20240909	160500	566696670	5040	5040	5040	5040	0
301	20240909	160400	566696670	5040	5040	5040	5040	0
302	20240909	160300	566696670	5040	5040	5040	5040	1397
303	20240909	160200	566696670	5040	5040	5040	5040	0
304	20240909	160100	566696670	5040	5040	5040	5040	0
305	20240909	160000	566696670	5040	5040	5040	5040	0
306	20240909	155900	566696670	5040	5040	5040	5040	0
307	20240909	155800	566696670	5040	5040	5040	5040	0
308	20240909	155700	566696670	5040	5040	5040	5040	0
309	20240909	155600	566696670	5040	5040	5040	5040	0
310	20240909	155500	566696670	5040	5040	5040	5040	0
311	20240909	155400	566696670	5040	5040	5040	5040	0
312	20240909	155300	566696670	5040	5040	5040	5040	0
313	20240909	155200	566696670	5040	5040	5040	5040	0
314	20240909	155100	566696670	5040	5040	5040	5040	0
315	20240909	155000	566696670	5040	5040	5040	5040	0
316	20240909	154900	566696670	5040	5040	5040	5040	0
317	20240909	154800	566696670	5040	5040	5040	5040	0
318	20240909	154700	566696670	5040	5040	5040	5040	0
319	20240909	154600	566696670	5040	5040	5040	5040	0
320	20240909	154500	566696670	5040	5040	5040	5040	0
321	20240909	154400	566696670	5040	5040	5040	5040	0
322	20240909	154300	566696670	5040	5040	5040	5040	0
323	20240909	154200	566696670	5040	5040	5040	5040	0
324	20240909	154100	566696670	5040	5040	5040	5040	0
325	20240909	154000	566696670	5040	5040	5040	5040	0
326	20240909	153900	566696670	5040	5040	5040	5040	0
327	20240909	153800	566696670	5040	5040	5040	5040	0
328	20240909	153700	566696670	5040	5040	5040	5040	0
329	20240909	153600	566696670	5040	5040	5040	5040	0
330	20240909	153500	566696670	5040	5040	5040	5040	0
331	20240909	153400	566696670	5040	5040	5040	5040	0
332	20240909	153300	566696670	5040	5040	5040	5040	1397
333	20240909	153200	566696670	5040	5040	5040	5040	0
334	20240909	153100	566696670	5040	5040	5040	5040	0
335	20240909	153000	566696670	5040	5040	5040	5040	1397
336	20240909	152900	559655790	5080	5080	5080	5080	0
337	20240909	152800	559655790	5080	5080	5080	5080	0
338	20240909	152700	559655790	5080	5080	5080	5080	0
339	20240909	152600	559655790	5080	5080	5080	5080	0
340	20240909	152500	559655790	5080	5080	5080	5080	0
341	20240909	152400	559655790	5080	5080	5080	5080	0
342	20240909	152300	559655790	5080	5080	5080	5080	0
343	20240909	152200	559655790	5080	5080	5080	5080	0
344	20240909	152100	559655790	5080	5080	5080	5080	0
345	20240909	152000	559655790	5080	5080	5080	5080	0
346	20240909	151900	559655790	5080	5060	5080	5060	535
347	20240909	151800	556938690	5050	5050	5050	5050	193
348	20240909	151700	555964040	5070	5060	5070	5050	762
349	20240909	151600	552104840	5070	5070	5070	5070	614
350	20240909	151500	548991860	5090	5090	5090	5090	0
351	20240909	151400	548991860	5090	5080	5090	5080	201
352	20240909	151300	547969780	5080	5080	5080	5080	35
353	20240909	151200	547791980	5090	5090	5090	5090	0
354	20240909	151100	547791980	5090	5090	5090	5090	13
355	20240909	151000	547725810	5090	5090	5090	5090	0
356	20240909	150900	547725810	5090	5090	5090	5090	0
357	20240909	150800	547725810	5090	5090	5090	5090	802
358	20240909	150700	543643630	5080	5080	5080	5080	41
359	20240909	150600	543435350	5080	5090	5090	5080	58
360	20240909	150500	543140630	5090	5080	5090	5080	94
361	20240909	150400	542662370	5080	5070	5080	5070	114
362	20240909	150300	542083550	5040	5050	5050	5040	407
363	20240909	150200	540028570	5040	5040	5040	5040	570
364	20240909	150100	537155770	5040	5060	5070	5040	134
365	20240909	150000	536476790	5080	5050	5080	5050	19
366	20240909	145900	536380780	5040	5040	5040	5040	18
367	20240909	145800	536290060	5050	5040	5050	5040	30
368	20240909	145700	536138720	5040	5060	5060	5040	31
369	20240909	145600	535981880	5060	5060	5070	5060	216
370	20240909	145500	534888790	5040	5060	5060	5040	81
371	20240909	145400	534479540	5060	5060	5060	5060	0
372	20240909	145300	534479540	5060	5050	5060	5050	113
373	20240909	145200	533908080	5070	5070	5070	5070	154
374	20240909	145100	533127300	5070	5080	5080	5070	1119
375	20240909	145000	527443220	5080	5080	5080	5080	359
376	20240909	144900	525619500	5090	5080	5090	5080	1419
377	20240909	144800	518410970	5080	5080	5080	5080	47
378	20240909	144700	518172210	5080	5080	5080	5080	54
379	20240909	144600	517897890	5080	5080	5080	5080	64
380	20240909	144500	517572770	5080	5080	5080	5080	219
381	20240909	144400	516460250	5080	5080	5080	5080	78
382	20240909	144300	516064010	5080	5090	5090	5080	53
383	20240909	144200	515794390	5090	5100	5100	5090	78
384	20240909	144100	515397210	5100	5100	5100	5100	69
385	20240909	144000	515045310	5100	5100	5100	5100	22
386	20240909	143900	514933110	5100	5090	5100	5080	250
387	20240909	143800	513658960	5080	5080	5080	5080	15
388	20240909	143700	513582760	5080	5080	5080	5080	33
389	20240909	143600	513415120	5080	5080	5090	5080	99
390	20240909	143500	512911510	5080	5080	5080	5080	52
391	20240909	143400	512647350	5080	5080	5080	5080	33
392	20240909	143300	512479710	5090	5090	5090	5090	23
393	20240909	143200	512362640	5090	5080	5110	5080	462
394	20240909	143100	510014570	5080	5090	5090	5080	256
395	20240909	143000	508711830	5090	5090	5090	5090	62
396	20240909	142900	508396250	5090	5100	5100	5090	299
397	20240909	142800	506871360	5100	5100	5100	5100	162
398	20240909	142700	506045160	5110	5100	5110	5100	18
399	20240909	142600	505953350	5100	5100	5110	5100	50
400	20240909	142500	505698150	5100	5100	5100	5100	49
401	20240909	142400	505448250	5100	5100	5100	5100	1568
402	20240909	142300	497451450	5090	5090	5090	5090	51
403	20240909	142200	497191860	5090	5090	5090	5090	20
404	20240909	142100	497090060	5090	5090	5100	5090	130
405	20240909	142000	496427810	5080	5080	5080	5080	16
406	20240909	141900	496346530	5080	5080	5090	5080	72
407	20240909	141800	495980370	5080	5080	5080	5080	87
408	20240909	141700	495538410	5090	5080	5090	5080	26
409	20240909	141600	495406130	5080	5080	5090	5080	82
410	20240909	141500	494989230	5080	5080	5080	5080	22
411	20240909	141400	494877470	5080	5090	5090	5080	46
412	20240909	141300	494643650	5080	5080	5090	5080	18
413	20240909	141200	494552200	5080	5080	5090	5080	40
414	20240909	141100	494348900	5080	5080	5080	5080	20
415	20240909	141000	494247300	5080	5080	5080	5080	30
416	20240909	140900	494094900	5090	5080	5090	5080	62
417	20240909	140800	493779800	5080	5080	5080	5080	60
418	20240909	140700	493475000	5080	5050	5100	5050	2003
419	20240909	140600	483288470	5030	5030	5030	5030	16
420	20240909	140500	483207990	5030	5040	5040	5030	182
421	20240909	140400	482290880	5040	5040	5040	5040	16
422	20240909	140300	482210240	5080	5050	5080	5040	92
423	20240909	140200	481744580	5040	5050	5050	5040	32
424	20240909	140100	481583070	5050	5060	5070	5050	517
425	20240909	140000	478962250	5060	5060	5060	5050	65
426	20240909	135900	478633690	5070	5070	5070	5060	16
427	20240909	135800	478552710	5060	5060	5060	5060	32
428	20240909	135700	478390790	5060	5060	5060	5060	30
429	20240909	135600	478238990	5060	5060	5060	5060	190
430	20240909	135500	477277590	5060	5050	5060	5050	140
431	20240909	135400	476570490	5060	5070	5070	5060	11
432	20240909	135300	476514780	5050	5050	5050	5050	32
433	20240909	135200	476353180	5080	5070	5080	5070	144
434	20240909	135100	475621800	5050	5060	5080	5040	563
435	20240909	135000	472763680	5030	5030	5030	5030	16
436	20240909	134900	472683200	5030	5050	5060	5030	244
437	20240909	134800	471451180	5030	5050	5050	5030	17
438	20240909	134700	471365650	5050	5050	5050	5050	45
439	20240909	134600	471138400	5050	5020	5050	5020	56
440	20240909	134500	470856250	5020	5020	5020	5020	0
441	20240909	134400	470856250	5020	5060	5060	5020	32
442	20240909	134300	470694970	5060	5030	5060	5030	312
443	20240909	134200	469116730	5030	5050	5060	5030	44
444	20240909	134100	468894710	5050	5030	5050	5030	21
445	20240909	134000	468788980	5030	5030	5030	5030	16
446	20240909	133900	468708500	5060	5060	5070	5060	52
447	20240909	133800	468445170	5060	5050	5060	5050	111
448	20240909	133700	467884510	5050	5020	5050	5020	46
449	20240909	133600	467653010	5050	5050	5060	5000	1869
450	20240909	133500	458275060	5050	5050	5050	5050	32
451	20240909	133400	458113460	5070	5070	5070	5050	21
452	20240909	133300	458007270	5070	5070	5090	5070	900
453	20240909	133200	453433790	5050	5050	5050	5050	36
454	20240909	133100	453251990	5050	5070	5080	5050	172
455	20240909	133000	452379860	5050	5020	5070	5020	439
456	20240909	132900	450160010	5030	5030	5030	5030	14
457	20240909	132800	450089590	5020	5020	5020	5020	37
458	20240909	132700	449903850	5020	5020	5020	5020	16
459	20240909	132600	449823530	5020	5020	5040	5020	254
460	20240909	132500	448544370	5010	5010	5010	5010	16
461	20240909	132400	448464210	5010	5010	5020	5010	69
462	20240909	132300	448118120	5030	5030	5030	5030	104
463	20240909	132200	447595000	5030	5040	5040	5030	124
464	20240909	132100	446970200	5040	5010	5040	5010	329
465	20240909	132000	445312730	5030	5010	5030	5010	31
466	20240909	131900	445157120	5010	5040	5040	5010	998
467	20240909	131800	440140580	5040	5020	5040	5010	240
468	20240909	131700	438931660	5010	5030	5040	5010	964
469	20240909	131600	434082060	5030	5040	5040	5030	60
470	20240909	131500	433780120	5030	5030	5030	5030	16
471	20240909	131400	433699640	5030	5040	5040	5030	31
472	20240909	131300	433543560	5030	5030	5040	5030	46
473	20240909	131200	433312040	5030	5030	5030	5030	16
474	20240909	131100	433231560	5040	5030	5040	5030	30
475	20240909	131000	433080520	5050	5010	5050	5010	1641
476	20240909	130900	424824420	5010	5010	5030	5010	1135
477	20240909	130800	419136690	5030	5010	5030	5000	622
478	20240909	130700	416019660	5000	5020	5030	5000	244
479	20240909	130600	414794960	5020	5020	5020	5010	1030
480	20240909	130500	409632860	5020	5010	5020	5010	58
481	20240909	130400	409342020	5010	5010	5010	5010	16
482	20240909	130300	409261860	5010	5020	5020	5010	31
483	20240909	130200	409106400	5020	5020	5020	5020	16
484	20240909	130100	409026080	5020	5020	5020	5010	136
485	20240909	130000	408343660	5010	5020	5020	5010	24
486	20240909	125900	408223340	5020	5020	5020	5020	31
487	20240909	125800	408067720	5010	5020	5020	5010	30
488	20240909	125700	407917280	5010	5010	5010	5010	48
489	20240909	125600	407676800	5010	5010	5010	5010	17
490	20240909	125500	407591630	5010	5010	5010	5010	16
491	20240909	125400	407511470	5020	5020	5020	5020	61
492	20240909	125300	407205250	5020	5020	5020	5020	30
493	20240909	125200	407054650	5020	5020	5020	5020	31
494	20240909	125100	406899030	5010	5010	5010	5010	31
495	20240909	125000	406743720	5010	5000	5010	5000	33
496	20240909	124900	406578550	5020	5000	5020	5000	31
497	20240909	124800	406423270	5000	5000	5000	5000	16
498	20240909	124700	406343270	5000	5020	5020	5000	48
499	20240909	124600	406102990	5000	5000	5000	5000	16
500	20240909	124500	406022990	5030	5010	5030	5000	168
501	20240909	124400	405179870	4995	5000	5000	4995	30
502	20240909	124300	405029950	4995	4995	4995	4995	17
503	20240909	124200	404945035	4995	4995	4995	4995	16
504	20240909	124100	404865115	4995	5010	5010	4995	252
505	20240909	124000	403602850	5010	5000	5010	4995	77
506	20240909	123900	403217560	4995	4995	4995	4995	16
507	20240909	123800	403137640	5000	5010	5010	4995	32
508	20240909	123700	402977715	5000	4995	5000	4995	40
509	20240909	123600	402777845	4995	4995	5000	4995	76
510	20240909	123500	402398150	4960	4995	5000	4960	269
511	20240909	123400	401054915	4965	4965	4965	4965	38
512	20240909	123300	400866245	4955	5000	5010	4940	3032
513	20240909	123200	385867515	5000	4985	5000	4985	50
514	20240909	123100	385618055	4985	4990	4990	4985	600
515	20240909	123000	382625880	5010	4990	5010	4990	30
516	20240909	122900	382475900	4990	5010	5010	4990	32
517	20240909	122800	382315920	4990	4990	4990	4990	219
518	20240909	122700	381223110	4990	4990	4990	4990	33
519	20240909	122600	381058440	4990	4990	4990	4990	0
520	20240909	122500	381058440	4990	4990	5020	4990	57
521	20240909	122400	380773590	4985	5000	5000	4985	735
522	20240909	122300	377107885	5000	5010	5010	5000	2594
523	20240909	122200	364135235	5020	5010	5020	5010	132
524	20240909	122100	363473765	5010	5020	5020	5010	30
525	20240909	122000	363323325	5030	5040	5040	5030	32
526	20240909	121900	363162205	5040	5040	5040	5040	14
527	20240909	121800	363091645	5030	5020	5030	5000	348
528	20240909	121700	361344715	5020	5020	5020	5020	15
529	20240909	121600	361269415	4995	5000	5020	4995	344
530	20240909	121500	359549380	5000	5010	5010	4990	518
531	20240909	121400	356959410	5010	5030	5030	5010	518
532	20240909	121300	354359840	5050	5030	5050	5030	97
533	20240909	121200	353870470	5030	5040	5040	5030	29
534	20240909	121100	353724470	5040	5040	5040	5030	57
535	20240909	121000	353437400	5040	5040	5040	5040	10
536	20240909	120900	353387000	5030	5040	5040	5030	80
537	20240909	120800	352984270	5040	5030	5040	5030	128
538	20240909	120700	352340370	5030	5030	5030	5030	34
539	20240909	120600	352169350	5040	5040	5050	5040	75
540	20240909	120500	351791150	5050	5070	5070	5050	235
541	20240909	120400	350603180	5070	5050	5070	5050	79
542	20240909	120300	350203310	5070	5050	5070	5050	49
543	20240909	120200	349955360	5040	5040	5040	5040	33
544	20240909	120100	349789040	5050	5030	5050	5030	34
545	20240909	120000	349617630	5030	5030	5030	5030	34
546	20240909	115900	349446610	5020	5020	5020	5020	0
547	20240909	115800	349446610	5020	5060	5060	5020	455
548	20240909	115700	347145670	5060	5030	5060	5020	173
549	20240909	115600	346271920	5030	5020	5030	5020	119
550	20240909	115500	345674390	5020	5020	5020	5020	209
551	20240909	115400	344625210	5020	5020	5020	5020	20
552	20240909	115300	344524810	5020	5020	5020	5020	36
553	20240909	115200	344344090	5020	5020	5020	5020	0
554	20240909	115100	344344090	5020	5050	5050	5020	39
555	20240909	115000	344148160	5020	5020	5020	5020	0
556	20240909	114900	344148160	5020	5070	5070	5020	93
557	20240909	114800	343678180	5070	5050	5070	5020	135
558	20240909	114700	342996580	5070	5070	5070	5070	0
559	20240909	114600	342996580	5070	5020	5070	5020	134
560	20240909	114500	342318900	5070	5020	5070	5020	1013
561	20240909	114400	337193890	5030	5020	5030	5020	134
562	20240909	114300	336521110	5020	5020	5020	5020	15
563	20240909	114200	336445810	5020	5020	5020	5020	49
564	20240909	114100	336199830	5020	5020	5020	5020	207
565	20240909	114000	335160690	5020	5020	5020	5020	134
566	20240909	113900	334488010	5020	5020	5020	5020	48
567	20240909	113800	334247050	5020	5020	5020	5020	114
568	20240909	113700	333674770	5020	5020	5020	5020	34
569	20240909	113600	333504090	5020	5020	5020	5020	2
570	20240909	113500	333494050	5020	5020	5030	5020	143
571	20240909	113400	332775200	5020	5020	5020	5020	17
572	20240909	113300	332689860	5020	5020	5020	5020	31
573	20240909	113200	332534240	5020	5020	5020	5020	31
574	20240909	113100	332378620	5020	5020	5020	5020	17
575	20240909	113000	332293280	5020	5020	5020	5020	49
576	20240909	112900	332047300	5020	5020	5020	5020	43
577	20240909	112800	331831440	5020	5030	5040	5020	84
578	20240909	112700	331409060	5030	5030	5030	5020	24
579	20240909	112600	331288400	5030	5030	5030	5030	184
580	20240909	112500	330362880	5020	5000	5020	5000	355
581	20240909	112400	328581560	5000	4995	5000	4995	100
582	20240909	112300	328081805	4995	4990	4995	4990	36
583	20240909	112200	327902140	4990	4990	4995	4990	48
584	20240909	112100	327662560	4990	4985	4990	4985	59
585	20240909	112000	327368285	4985	4985	4985	4985	15
586	20240909	111900	327293510	4985	4985	4985	4985	34
587	20240909	111800	327124020	4985	4985	4985	4985	17
588	20240909	111700	327039275	4985	4985	4985	4985	17
589	20240909	111600	326954530	5000	4985	5010	4985	2104
590	20240909	111500	316433345	4980	4950	4995	4950	391
591	20240909	111400	314483015	4950	4975	4975	4950	281
592	20240909	111300	313090840	4955	4955	4955	4955	377
593	20240909	111200	311222805	4955	4955	4975	4955	55
594	20240909	111100	310950000	4955	4955	4955	4955	17
595	20240909	111000	310865765	4955	4955	4955	4955	47
596	20240909	110900	310632880	4955	4955	4980	4955	131
597	20240909	110800	309983425	4955	4955	4955	4955	17
598	20240909	110700	309899190	4985	4955	4985	4955	31
599	20240909	110600	309745165	4970	4965	4975	4965	114
600	20240909	110500	309178580	4950	4950	4950	4950	17
601	20240909	110400	309094430	4950	4950	4950	4950	78
602	20240909	110300	308708330	4965	4950	4965	4950	39
603	20240909	110200	308515025	4950	4950	4950	4950	17
604	20240909	110100	308430875	4950	4950	4950	4950	17
605	20240909	110000	308346725	4950	4960	4960	4950	476
606	20240909	105900	305989870	4960	4980	4985	4960	119
607	20240909	105800	305397150	4980	4980	4980	4980	17
608	20240909	105700	305312490	4980	4980	4980	4980	31
609	20240909	105600	305158110	4980	4980	4980	4980	32
610	20240909	105500	304998750	4980	4955	4980	4955	44
611	20240909	105400	304780055	4980	4955	4980	4955	54
612	20240909	105300	304511700	4950	4950	4950	4950	17
613	20240909	105200	304427550	4950	4950	4950	4950	17
614	20240909	105100	304343400	4975	4960	4975	4960	309
615	20240909	105000	302809060	4960	4960	4960	4960	17
616	20240909	104900	302724740	4960	4975	4975	4960	379
617	20240909	104800	300839470	4975	4975	4975	4975	248
618	20240909	104700	299605670	4980	4980	4980	4980	8
619	20240909	104600	299565830	4980	4980	4980	4980	124
620	20240909	104500	298948310	4980	4975	4985	4975	272
621	20240909	104400	297593980	4975	4965	4980	4965	551
622	20240909	104300	294852320	4960	4960	4960	4960	17
623	20240909	104200	294768000	4955	4955	4955	4955	30
624	20240909	104100	294619350	4950	4950	4950	4945	48
625	20240909	104000	294381815	4950	4950	4950	4945	1001
626	20240909	103900	289431675	4950	4955	4955	4950	59
627	20240909	103800	289139500	4955	4960	4960	4955	1164
628	20240909	103700	283368295	4960	4960	4960	4960	2368
629	20240909	103600	271623015	4960	4965	4965	4960	2011
630	20240909	103500	261648220	4965	4965	4965	4965	17
631	20240909	103400	261563815	4970	4965	4970	4965	61
632	20240909	103300	261260880	4965	4960	4965	4960	54
633	20240909	103200	260992970	4960	4960	4960	4960	34
634	20240909	103100	260824330	4965	4965	4965	4965	13
635	20240909	103000	260759785	4960	4965	4965	4960	160
636	20240909	102900	259965555	4960	4960	4960	4960	46
637	20240909	102800	259737395	4960	4960	4960	4960	34
638	20240909	102700	259568755	4960	4960	4960	4960	18
639	20240909	102600	259479475	4960	4960	4975	4960	106
640	20240909	102500	258953335	4960	4960	4965	4960	153
641	20240909	102400	258194450	4955	4950	4955	4950	22
642	20240909	102300	258085505	4950	4955	4955	4950	38
643	20240909	102200	257897385	4955	4955	4955	4955	20
644	20240909	102100	257798285	4955	4960	4960	4945	395
645	20240909	102000	255842880	4960	4955	4960	4945	2553
646	20240909	101900	243201760	4955	4960	4965	4955	575
647	20240909	101800	240349795	4960	4960	4960	4960	47
648	20240909	101700	240116675	4960	4960	4960	4960	0
649	20240909	101600	240116675	4960	4955	4960	4955	237
650	20240909	101500	238941400	4955	4950	4955	4950	301
651	20240909	101400	237450445	4955	4955	4955	4950	47
652	20240909	101300	237217645	4960	4960	4960	4960	92
653	20240909	101200	236761325	4960	4960	4965	4960	134
654	20240909	101100	236096680	4975	4960	4975	4960	83
655	20240909	101000	235684315	4960	4960	4960	4960	17
656	20240909	100900	235599995	4985	4960	4985	4960	144
657	20240909	100800	234883505	4980	4980	4980	4980	101
658	20240909	100700	234380525	4980	4945	4980	4945	294
659	20240909	100600	232925125	4940	4930	4940	4930	65
660	20240909	100500	232604510	4920	4920	4930	4920	47
661	20240909	100400	232373140	4935	4915	4935	4915	55
662	20240909	100300	232102250	4915	4920	4920	4915	27
663	20240909	100200	231969495	4920	4915	4920	4915	80
664	20240909	100100	231576230	4910	4925	4925	4910	23
665	20240909	100000	231463210	4910	4925	4925	4910	120
666	20240909	095900	230873275	4925	4925	4925	4925	80
667	20240909	095800	230479275	4925	4925	4925	4925	34
668	20240909	095700	230311825	4925	4920	4925	4920	26
669	20240909	095600	230183840	4910	4910	4910	4910	35
670	20240909	095500	230011990	4910	4910	4910	4910	17
671	20240909	095400	229928520	4920	4915	4920	4905	43
672	20240909	095300	229717280	4905	4915	4915	4905	45
673	20240909	095200	229496275	4910	4910	4910	4910	192
674	20240909	095100	228553555	4910	4900	4910	4900	83
675	20240909	095000	228146460	4910	4900	4910	4900	8
676	20240909	094900	228107240	4900	4910	4910	4900	60
677	20240909	094800	227813140	4910	4905	4910	4900	184
678	20240909	094700	226911330	4910	4905	4925	4900	1429
679	20240909	094600	219903665	4905	4905	4905	4905	19
680	20240909	094500	219810470	4905	4925	4925	4905	58
681	20240909	094400	219525160	4905	4905	4905	4905	17
682	20240909	094300	219441775	4935	4905	4935	4900	107
683	20240909	094200	218916345	4920	4920	4920	4920	183
684	20240909	094100	218015985	4920	4925	4930	4920	466
685	20240909	094000	215720290	4925	4925	4930	4925	133
686	20240909	093900	215065100	4925	4925	4925	4920	18
687	20240909	093800	214976485	4925	4915	4925	4915	105
688	20240909	093700	214460020	4915	4895	4915	4895	18
689	20240909	093600	214371890	4895	4910	4910	4890	120
690	20240909	093500	213784075	4905	4910	4910	4905	200
691	20240909	093400	212802230	4910	4925	4925	4905	541
692	20240909	093300	210141930	4925	4935	4935	4925	247
693	20240909	093200	208923210	4935	4960	4960	4935	599
694	20240909	093100	205957375	4960	4960	4965	4960	349
695	20240909	093000	204225460	4965	4965	4965	4965	541
696	20240909	092900	201539395	4965	4965	5000	4960	513
697	20240909	092800	198987065	4965	4970	4975	4965	96
698	20240909	092700	198510010	4970	4990	4990	4970	18
699	20240909	092600	198420530	4970	4980	4980	4970	88
700	20240909	092500	197982460	4980	4970	4985	4970	392
701	20240909	092400	196028840	4970	4995	4995	4970	570
702	20240909	092300	193188860	5000	5000	5000	5000	116
703	20240909	092200	192608860	5010	5020	5020	5000	696
704	20240909	092100	189128830	5020	4995	5020	4990	395
705	20240909	092000	187151015	5000	4990	5000	4990	495
706	20240909	091900	184676185	4985	5030	5030	4985	489
707	20240909	091800	182229950	5000	4995	5000	4990	633
708	20240909	091700	179066685	4995	4975	4995	4975	302
709	20240909	091600	177561460	4975	4950	4975	4935	319
710	20240909	091500	175979800	4955	4935	4955	4935	37
711	20240909	091400	175796870	4920	4940	4960	4920	311
712	20240909	091300	174256565	4935	4890	4935	4890	131
713	20240909	091200	173612820	4890	4925	4925	4890	82
714	20240909	091100	173209505	4925	4900	4925	4890	185
715	20240909	091000	172300660	4885	4930	4930	4885	3542
716	20240909	090900	154902265	4915	4910	4925	4900	810
717	20240909	090800	150919070	4910	4870	4910	4870	369
718	20240909	090700	149112885	4870	4875	4880	4850	209
719	20240909	090600	148094385	4880	4880	4895	4875	310
720	20240909	090500	146581740	4840	4865	4895	4840	681
721	20240909	090400	143258580	4820	4845	4845	4810	891
722	20240909	090300	138962300	4815	4945	4945	4815	3117
723	20240909	090200	123638390	4945	5000	5030	4945	6835
724	20240909	090100	89568770	5000	5060	5060	5000	4445
725	20240909	090000	67259880	5150	5190	5190	5020	13106