KissMeData/319400/min/candle-20240909.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240909	210500	382821530	2860	2860	2860	2860	2691
3	20240909	210400	382821530	2860	2860	2860	2860	0
4	20240909	210300	382821530	2860	2860	2860	2860	0
5	20240909	210200	382821530	2860	2860	2860	2860	0
6	20240909	210100	382821530	2860	2860	2860	2860	0
7	20240909	210000	382821530	2860	2860	2860	2860	0
8	20240909	205900	382821530	2860	2860	2860	2860	0
9	20240909	205800	382821530	2860	2860	2860	2860	0
10	20240909	205700	382821530	2860	2860	2860	2860	0
11	20240909	205600	382821530	2860	2860	2860	2860	0
12	20240909	205500	382821530	2860	2860	2860	2860	0
13	20240909	205400	382821530	2860	2860	2860	2860	0
14	20240909	205300	382821530	2860	2860	2860	2860	0
15	20240909	205200	382821530	2860	2860	2860	2860	0
16	20240909	205100	382821530	2860	2860	2860	2860	0
17	20240909	205000	382821530	2860	2860	2860	2860	0
18	20240909	204900	382821530	2860	2860	2860	2860	0
19	20240909	204800	382821530	2860	2860	2860	2860	0
20	20240909	204700	382821530	2860	2860	2860	2860	0
21	20240909	204600	382821530	2860	2860	2860	2860	0
22	20240909	204500	382821530	2860	2860	2860	2860	0
23	20240909	204400	382821530	2860	2860	2860	2860	0
24	20240909	204300	382821530	2860	2860	2860	2860	0
25	20240909	204200	382821530	2860	2860	2860	2860	0
26	20240909	204100	382821530	2860	2860	2860	2860	0
27	20240909	204000	382821530	2860	2860	2860	2860	0
28	20240909	203900	382821530	2860	2860	2860	2860	0
29	20240909	203800	382821530	2860	2860	2860	2860	0
30	20240909	203700	382821530	2860	2860	2860	2860	0
31	20240909	203600	382821530	2860	2860	2860	2860	0
32	20240909	203500	382821530	2860	2860	2860	2860	2691
33	20240909	203400	382821530	2860	2860	2860	2860	0
34	20240909	203300	382821530	2860	2860	2860	2860	0
35	20240909	203200	382821530	2860	2860	2860	2860	0
36	20240909	203100	382821530	2860	2860	2860	2860	0
37	20240909	203000	382821530	2860	2860	2860	2860	0
38	20240909	202900	382821530	2860	2860	2860	2860	0
39	20240909	202800	382821530	2860	2860	2860	2860	0
40	20240909	202700	382821530	2860	2860	2860	2860	0
41	20240909	202600	382821530	2860	2860	2860	2860	0
42	20240909	202500	382821530	2860	2860	2860	2860	0
43	20240909	202400	382821530	2860	2860	2860	2860	0
44	20240909	202300	382821530	2860	2860	2860	2860	0
45	20240909	202200	382821530	2860	2860	2860	2860	0
46	20240909	202100	382821530	2860	2860	2860	2860	0
47	20240909	202000	382821530	2860	2860	2860	2860	0
48	20240909	201900	382821530	2860	2860	2860	2860	0
49	20240909	201800	382821530	2860	2860	2860	2860	0
50	20240909	201700	382821530	2860	2860	2860	2860	0
51	20240909	201600	382821530	2860	2860	2860	2860	0
52	20240909	201500	382821530	2860	2860	2860	2860	0
53	20240909	201400	382821530	2860	2860	2860	2860	0
54	20240909	201300	382821530	2860	2860	2860	2860	0
55	20240909	201200	382821530	2860	2860	2860	2860	0
56	20240909	201100	382821530	2860	2860	2860	2860	0
57	20240909	201000	382821530	2860	2860	2860	2860	0
58	20240909	200900	382821530	2860	2860	2860	2860	0
59	20240909	200800	382821530	2860	2860	2860	2860	0
60	20240909	200700	382821530	2860	2860	2860	2860	0
61	20240909	200600	382821530	2860	2860	2860	2860	0
62	20240909	200500	382821530	2860	2860	2860	2860	2691
63	20240909	200400	382821530	2860	2860	2860	2860	0
64	20240909	200300	382821530	2860	2860	2860	2860	0
65	20240909	200200	382821530	2860	2860	2860	2860	0
66	20240909	200100	382821530	2860	2860	2860	2860	0
67	20240909	200000	382821530	2860	2860	2860	2860	0
68	20240909	195900	382821530	2860	2860	2860	2860	0
69	20240909	195800	382821530	2860	2860	2860	2860	0
70	20240909	195700	382821530	2860	2860	2860	2860	0
71	20240909	195600	382821530	2860	2860	2860	2860	0
72	20240909	195500	382821530	2860	2860	2860	2860	0
73	20240909	195400	382821530	2860	2860	2860	2860	0
74	20240909	195300	382821530	2860	2860	2860	2860	0
75	20240909	195200	382821530	2860	2860	2860	2860	0
76	20240909	195100	382821530	2860	2860	2860	2860	0
77	20240909	195000	382821530	2860	2860	2860	2860	0
78	20240909	194900	382821530	2860	2860	2860	2860	0
79	20240909	194800	382821530	2860	2860	2860	2860	0
80	20240909	194700	382821530	2860	2860	2860	2860	0
81	20240909	194600	382821530	2860	2860	2860	2860	0
82	20240909	194500	382821530	2860	2860	2860	2860	0
83	20240909	194400	382821530	2860	2860	2860	2860	0
84	20240909	194300	382821530	2860	2860	2860	2860	0
85	20240909	194200	382821530	2860	2860	2860	2860	0
86	20240909	194100	382821530	2860	2860	2860	2860	0
87	20240909	194000	382821530	2860	2860	2860	2860	0
88	20240909	193900	382821530	2860	2860	2860	2860	0
89	20240909	193800	382821530	2860	2860	2860	2860	0
90	20240909	193700	382821530	2860	2860	2860	2860	0
91	20240909	193600	382821530	2860	2860	2860	2860	0
92	20240909	193500	382821530	2860	2860	2860	2860	2691
93	20240909	193400	382821530	2860	2860	2860	2860	0
94	20240909	193300	382821530	2860	2860	2860	2860	0
95	20240909	193200	382821530	2860	2860	2860	2860	0
96	20240909	193100	382821530	2860	2860	2860	2860	0
97	20240909	193000	382821530	2860	2860	2860	2860	0
98	20240909	192900	382821530	2860	2860	2860	2860	0
99	20240909	192800	382821530	2860	2860	2860	2860	0
100	20240909	192700	382821530	2860	2860	2860	2860	0
101	20240909	192600	382821530	2860	2860	2860	2860	0
102	20240909	192500	382821530	2860	2860	2860	2860	0
103	20240909	192400	382821530	2860	2860	2860	2860	0
104	20240909	192300	382821530	2860	2860	2860	2860	0
105	20240909	192200	382821530	2860	2860	2860	2860	0
106	20240909	192100	382821530	2860	2860	2860	2860	0
107	20240909	192000	382821530	2860	2860	2860	2860	0
108	20240909	191900	382821530	2860	2860	2860	2860	0
109	20240909	191800	382821530	2860	2860	2860	2860	0
110	20240909	191700	382821530	2860	2860	2860	2860	0
111	20240909	191600	382821530	2860	2860	2860	2860	0
112	20240909	191500	382821530	2860	2860	2860	2860	0
113	20240909	191400	382821530	2860	2860	2860	2860	0
114	20240909	191300	382821530	2860	2860	2860	2860	0
115	20240909	191200	382821530	2860	2860	2860	2860	0
116	20240909	191100	382821530	2860	2860	2860	2860	0
117	20240909	191000	382821530	2860	2860	2860	2860	0
118	20240909	190900	382821530	2860	2860	2860	2860	0
119	20240909	190800	382821530	2860	2860	2860	2860	0
120	20240909	190700	382821530	2860	2860	2860	2860	0
121	20240909	190600	382821530	2860	2860	2860	2860	0
122	20240909	190500	382821530	2860	2860	2860	2860	2691
123	20240909	190400	382821530	2860	2860	2860	2860	0
124	20240909	190300	382821530	2860	2860	2860	2860	0
125	20240909	190200	382821530	2860	2860	2860	2860	0
126	20240909	190100	382821530	2860	2860	2860	2860	0
127	20240909	190000	382821530	2860	2860	2860	2860	0
128	20240909	185900	382821530	2860	2860	2860	2860	0
129	20240909	185800	382821530	2860	2860	2860	2860	0
130	20240909	185700	382821530	2860	2860	2860	2860	0
131	20240909	185600	382821530	2860	2860	2860	2860	0
132	20240909	185500	382821530	2860	2860	2860	2860	0
133	20240909	185400	382821530	2860	2860	2860	2860	0
134	20240909	185300	382821530	2860	2860	2860	2860	0
135	20240909	185200	382821530	2860	2860	2860	2860	0
136	20240909	185100	382821530	2860	2860	2860	2860	0
137	20240909	185000	382821530	2860	2860	2860	2860	0
138	20240909	184900	382821530	2860	2860	2860	2860	0
139	20240909	184800	382821530	2860	2860	2860	2860	0
140	20240909	184700	382821530	2860	2860	2860	2860	0
141	20240909	184600	382821530	2860	2860	2860	2860	0
142	20240909	184500	382821530	2860	2860	2860	2860	0
143	20240909	184400	382821530	2860	2860	2860	2860	0
144	20240909	184300	382821530	2860	2860	2860	2860	0
145	20240909	184200	382821530	2860	2860	2860	2860	0
146	20240909	184100	382821530	2860	2860	2860	2860	0
147	20240909	184000	382821530	2860	2860	2860	2860	0
148	20240909	183900	382821530	2860	2860	2860	2860	0
149	20240909	183800	382821530	2860	2860	2860	2860	0
150	20240909	183700	382821530	2860	2860	2860	2860	0
151	20240909	183600	382821530	2860	2860	2860	2860	0
152	20240909	183500	382821530	2860	2860	2860	2860	2691
153	20240909	183400	382821530	2860	2860	2860	2860	0
154	20240909	183300	382821530	2860	2860	2860	2860	0
155	20240909	183200	382821530	2860	2860	2860	2860	0
156	20240909	183100	382821530	2860	2860	2860	2860	0
157	20240909	183000	382821530	2860	2860	2860	2860	0
158	20240909	182900	382821530	2860	2860	2860	2860	0
159	20240909	182800	382821530	2860	2860	2860	2860	0
160	20240909	182700	382821530	2860	2860	2860	2860	0
161	20240909	182600	382821530	2860	2860	2860	2860	0
162	20240909	182500	382821530	2860	2860	2860	2860	0
163	20240909	182400	382821530	2860	2860	2860	2860	0
164	20240909	182300	382821530	2860	2860	2860	2860	0
165	20240909	182200	382821530	2860	2860	2860	2860	0
166	20240909	182100	382821530	2860	2860	2860	2860	0
167	20240909	182000	382821530	2860	2860	2860	2860	0
168	20240909	181900	382821530	2860	2860	2860	2860	0
169	20240909	181800	382821530	2860	2860	2860	2860	0
170	20240909	181700	382821530	2860	2860	2860	2860	0
171	20240909	181600	382821530	2860	2860	2860	2860	0
172	20240909	181500	382821530	2860	2860	2860	2860	0
173	20240909	181400	382821530	2860	2860	2860	2860	0
174	20240909	181300	382821530	2860	2860	2860	2860	0
175	20240909	181200	382821530	2860	2860	2860	2860	0
176	20240909	181100	382821530	2860	2860	2860	2860	0
177	20240909	181000	382821530	2860	2860	2860	2860	0
178	20240909	180900	382821530	2860	2860	2860	2860	0
179	20240909	180800	382821530	2860	2860	2860	2860	0
180	20240909	180700	382821530	2860	2860	2860	2860	0
181	20240909	180600	382821530	2860	2860	2860	2860	0
182	20240909	180500	382821530	2860	2860	2860	2860	2691
183	20240909	180400	382821530	2860	2860	2860	2860	0
184	20240909	180300	382821530	2860	2860	2860	2860	0
185	20240909	180200	382821530	2860	2860	2860	2860	0
186	20240909	180100	382821530	2860	2860	2860	2860	0
187	20240909	180000	382821530	2860	2860	2860	2860	0
188	20240909	175900	382821530	2860	2860	2860	2860	0
189	20240909	175800	382821530	2860	2860	2860	2860	0
190	20240909	175700	382821530	2860	2860	2860	2860	0
191	20240909	175600	382821530	2860	2860	2860	2860	0
192	20240909	175500	382821530	2860	2860	2860	2860	0
193	20240909	175400	382821530	2860	2860	2860	2860	0
194	20240909	175300	382821530	2860	2860	2860	2860	0
195	20240909	175200	382821530	2860	2860	2860	2860	0
196	20240909	175100	382821530	2860	2860	2860	2860	0
197	20240909	175000	382821530	2860	2860	2860	2860	0
198	20240909	174900	382821530	2860	2860	2860	2860	0
199	20240909	174800	382821530	2860	2860	2860	2860	0
200	20240909	174700	382821530	2860	2860	2860	2860	0
201	20240909	174600	382821530	2860	2860	2860	2860	0
202	20240909	174500	382821530	2860	2860	2860	2860	0
203	20240909	174400	382821530	2860	2860	2860	2860	0
204	20240909	174300	382821530	2860	2860	2860	2860	0
205	20240909	174200	382821530	2860	2860	2860	2860	0
206	20240909	174100	382821530	2860	2860	2860	2860	0
207	20240909	174000	382821530	2860	2860	2860	2860	0
208	20240909	173900	382821530	2860	2860	2860	2860	0
209	20240909	173800	382821530	2860	2860	2860	2860	0
210	20240909	173700	382821530	2860	2860	2860	2860	0
211	20240909	173600	382821530	2860	2860	2860	2860	0
212	20240909	173500	382821530	2860	2860	2860	2860	2691
213	20240909	173400	382821530	2860	2860	2860	2860	0
214	20240909	173300	382821530	2860	2860	2860	2860	0
215	20240909	173200	382821530	2860	2860	2860	2860	0
216	20240909	173100	382821530	2860	2860	2860	2860	0
217	20240909	173000	382821530	2860	2860	2860	2860	0
218	20240909	172900	382821530	2860	2860	2860	2860	0
219	20240909	172800	382821530	2860	2860	2860	2860	0
220	20240909	172700	382821530	2860	2860	2860	2860	0
221	20240909	172600	382821530	2860	2860	2860	2860	0
222	20240909	172500	382821530	2860	2860	2860	2860	0
223	20240909	172400	382821530	2860	2860	2860	2860	0
224	20240909	172300	382821530	2860	2860	2860	2860	0
225	20240909	172200	382821530	2860	2860	2860	2860	0
226	20240909	172100	382821530	2860	2860	2860	2860	0
227	20240909	172000	382821530	2860	2860	2860	2860	0
228	20240909	171900	382821530	2860	2860	2860	2860	0
229	20240909	171800	382821530	2860	2860	2860	2860	0
230	20240909	171700	382821530	2860	2860	2860	2860	0
231	20240909	171600	382821530	2860	2860	2860	2860	0
232	20240909	171500	382821530	2860	2860	2860	2860	0
233	20240909	171400	382821530	2860	2860	2860	2860	0
234	20240909	171300	382821530	2860	2860	2860	2860	0
235	20240909	171200	382821530	2860	2860	2860	2860	0
236	20240909	171100	382821530	2860	2860	2860	2860	0
237	20240909	171000	382821530	2860	2860	2860	2860	0
238	20240909	170900	382821530	2860	2860	2860	2860	0
239	20240909	170800	382821530	2860	2860	2860	2860	0
240	20240909	170700	382821530	2860	2860	2860	2860	0
241	20240909	170600	382821530	2860	2860	2860	2860	0
242	20240909	170500	382821530	2860	2860	2860	2860	2691
243	20240909	170400	382821530	2860	2860	2860	2860	0
244	20240909	170300	382821530	2860	2860	2860	2860	0
245	20240909	170200	382821530	2860	2860	2860	2860	0
246	20240909	170100	382821530	2860	2860	2860	2860	0
247	20240909	170000	382821530	2860	2860	2860	2860	0
248	20240909	165900	382821530	2860	2860	2860	2860	0
249	20240909	165800	382821530	2860	2860	2860	2860	0
250	20240909	165700	382821530	2860	2860	2860	2860	0
251	20240909	165600	382821530	2860	2860	2860	2860	0
252	20240909	165500	382821530	2860	2860	2860	2860	0
253	20240909	165400	382821530	2860	2860	2860	2860	0
254	20240909	165300	382821530	2860	2860	2860	2860	0
255	20240909	165200	382821530	2860	2860	2860	2860	0
256	20240909	165100	382821530	2860	2860	2860	2860	0
257	20240909	165000	382821530	2860	2860	2860	2860	0
258	20240909	164900	382821530	2860	2860	2860	2860	0
259	20240909	164800	382821530	2860	2860	2860	2860	0
260	20240909	164700	382821530	2860	2860	2860	2860	0
261	20240909	164600	382821530	2860	2860	2860	2860	0
262	20240909	164500	382821530	2860	2860	2860	2860	0
263	20240909	164400	382821530	2860	2860	2860	2860	0
264	20240909	164300	382821530	2860	2860	2860	2860	0
265	20240909	164200	382821530	2860	2860	2860	2860	0
266	20240909	164100	382821530	2860	2860	2860	2860	0
267	20240909	164000	382821530	2860	2860	2860	2860	0
268	20240909	163900	382821530	2860	2860	2860	2860	0
269	20240909	163800	382821530	2860	2860	2860	2860	0
270	20240909	163700	382821530	2860	2860	2860	2860	0
271	20240909	163600	382821530	2860	2860	2860	2860	0
272	20240909	163500	382821530	2860	2860	2860	2860	2691
273	20240909	163400	382821530	2860	2860	2860	2860	0
274	20240909	163300	382821530	2860	2860	2860	2860	0
275	20240909	163200	382821530	2860	2860	2860	2860	0
276	20240909	163100	382821530	2860	2860	2860	2860	0
277	20240909	163000	382821530	2860	2860	2860	2860	0
278	20240909	162900	382821530	2860	2860	2860	2860	0
279	20240909	162800	382821530	2860	2860	2860	2860	0
280	20240909	162700	382821530	2860	2860	2860	2860	0
281	20240909	162600	382821530	2860	2860	2860	2860	0
282	20240909	162500	382821530	2860	2860	2860	2860	0
283	20240909	162400	382821530	2860	2860	2860	2860	0
284	20240909	162300	382821530	2860	2860	2860	2860	0
285	20240909	162200	382821530	2860	2860	2860	2860	0
286	20240909	162100	382821530	2860	2860	2860	2860	0
287	20240909	162000	382821530	2860	2860	2860	2860	0
288	20240909	161900	382821530	2860	2860	2860	2860	0
289	20240909	161800	382821530	2860	2860	2860	2860	0
290	20240909	161700	382821530	2860	2860	2860	2860	0
291	20240909	161600	382821530	2860	2860	2860	2860	0
292	20240909	161500	382821530	2860	2860	2860	2860	0
293	20240909	161400	382821530	2860	2860	2860	2860	0
294	20240909	161300	382821530	2860	2860	2860	2860	0
295	20240909	161200	382821530	2860	2860	2860	2860	0
296	20240909	161100	382821530	2860	2860	2860	2860	0
297	20240909	161000	382821530	2860	2860	2860	2860	0
298	20240909	160900	382821530	2860	2860	2860	2860	0
299	20240909	160800	382821530	2860	2860	2860	2860	0
300	20240909	160700	382821530	2860	2860	2860	2860	0
301	20240909	160600	382821530	2860	2860	2860	2860	0
302	20240909	160500	382821530	2860	2860	2860	2860	2691
303	20240909	160400	382821530	2860	2860	2860	2860	0
304	20240909	160300	382821530	2860	2860	2860	2860	0
305	20240909	160200	382821530	2860	2860	2860	2860	0
306	20240909	160100	382821530	2860	2860	2860	2860	0
307	20240909	160000	382821530	2860	2860	2860	2860	0
308	20240909	155900	382821530	2860	2860	2860	2860	0
309	20240909	155800	382821530	2860	2860	2860	2860	0
310	20240909	155700	382821530	2860	2860	2860	2860	0
311	20240909	155600	382821530	2860	2860	2860	2860	0
312	20240909	155500	382821530	2860	2860	2860	2860	0
313	20240909	155400	382821530	2860	2860	2860	2860	0
314	20240909	155300	382821530	2860	2860	2860	2860	0
315	20240909	155200	382821530	2860	2860	2860	2860	0
316	20240909	155100	382821530	2860	2860	2860	2860	0
317	20240909	155000	382821530	2860	2860	2860	2860	0
318	20240909	154900	382821530	2860	2860	2860	2860	0
319	20240909	154800	382821530	2860	2860	2860	2860	0
320	20240909	154700	382821530	2860	2860	2860	2860	0
321	20240909	154600	382821530	2860	2860	2860	2860	0
322	20240909	154500	382821530	2860	2860	2860	2860	0
323	20240909	154400	382821530	2860	2860	2860	2860	0
324	20240909	154300	382821530	2860	2860	2860	2860	0
325	20240909	154200	382821530	2860	2860	2860	2860	0
326	20240909	154100	382821530	2860	2860	2860	2860	0
327	20240909	154000	382821530	2860	2860	2860	2860	0
328	20240909	153900	382821530	2860	2860	2860	2860	0
329	20240909	153800	382821530	2860	2860	2860	2860	0
330	20240909	153700	382821530	2860	2860	2860	2860	0
331	20240909	153600	382821530	2860	2860	2860	2860	0
332	20240909	153500	382821530	2860	2860	2860	2860	2691
333	20240909	153400	382821530	2860	2860	2860	2860	0
334	20240909	153300	382821530	2860	2860	2860	2860	0
335	20240909	153200	382821530	2860	2860	2860	2860	0
336	20240909	153100	382821530	2860	2860	2860	2860	0
337	20240909	153000	382821530	2860	2860	2860	2860	2691
338	20240909	152900	375125270	2855	2855	2855	2855	0
339	20240909	152800	375125270	2855	2855	2855	2855	0
340	20240909	152700	375125270	2855	2855	2855	2855	0
341	20240909	152600	375125270	2855	2855	2855	2855	0
342	20240909	152500	375125270	2855	2855	2855	2855	0
343	20240909	152400	375125270	2855	2855	2855	2855	0
344	20240909	152300	375125270	2855	2855	2855	2855	0
345	20240909	152200	375125270	2855	2855	2855	2855	0
346	20240909	152100	375125270	2855	2855	2855	2855	0
347	20240909	152000	375125270	2855	2855	2855	2855	0
348	20240909	151900	375125270	2855	2855	2855	2855	100
349	20240909	151800	374839770	2855	2855	2855	2855	370
350	20240909	151700	373783420	2855	2850	2855	2850	193
351	20240909	151600	373232415	2855	2855	2855	2855	0
352	20240909	151500	373232415	2855	2855	2855	2850	502
353	20240909	151400	371801705	2855	2850	2855	2850	28
354	20240909	151300	371721890	2855	2850	2855	2850	547
355	20240909	151200	370162930	2855	2855	2855	2850	1105
356	20240909	151100	367013655	2855	2855	2855	2855	52
357	20240909	151000	366865195	2860	2850	2860	2850	476
358	20240909	150900	365506295	2855	2850	2855	2850	100
359	20240909	150800	365221200	2850	2850	2850	2850	60
360	20240909	150700	365050200	2850	2850	2850	2850	0
361	20240909	150600	365050200	2850	2855	2855	2850	503
362	20240909	150500	363616635	2855	2855	2855	2855	69
363	20240909	150400	363419640	2855	2855	2855	2850	3
364	20240909	150300	363411080	2850	2855	2855	2850	18
365	20240909	150200	363359765	2850	2850	2855	2850	1002
366	20240909	150100	360504060	2855	2850	2855	2850	501
367	20240909	150000	359076205	2855	2855	2855	2855	5
368	20240909	145900	359061930	2855	2855	2855	2855	1
369	20240909	145800	359059075	2850	2855	2855	2850	410
370	20240909	145700	357890525	2855	2855	2855	2855	83
371	20240909	145600	357653560	2855	2855	2855	2855	6
372	20240909	145500	357636430	2860	2860	2860	2860	0
373	20240909	145400	357636430	2860	2860	2860	2860	0
374	20240909	145300	357636430	2860	2855	2860	2855	501
375	20240909	145200	356206070	2860	2860	2860	2860	0
376	20240909	145100	356206070	2860	2860	2860	2860	0
377	20240909	145000	356206070	2860	2860	2860	2860	1
378	20240909	144900	356203210	2860	2860	2860	2860	23
379	20240909	144800	356137430	2860	2855	2860	2855	21
380	20240909	144700	356077470	2860	2855	2860	2855	51
381	20240909	144600	355931855	2855	2860	2860	2855	141
382	20240909	144500	355528700	2860	2860	2860	2860	51
383	20240909	144400	355382840	2860	2860	2860	2860	0
384	20240909	144300	355382840	2860	2860	2860	2860	1566
385	20240909	144200	350904080	2860	2860	2860	2855	1201
386	20240909	144100	347475215	2855	2855	2855	2855	20
387	20240909	144000	347418115	2860	2860	2860	2860	1
388	20240909	143900	347415255	2860	2855	2860	2855	2
389	20240909	143800	347409540	2860	2860	2860	2860	0
390	20240909	143700	347409540	2860	2855	2860	2855	30
391	20240909	143600	347323885	2855	2855	2855	2855	50
392	20240909	143500	347181135	2860	2860	2860	2855	32
393	20240909	143400	347089765	2860	2860	2860	2860	0
394	20240909	143300	347089765	2860	2860	2860	2860	0
395	20240909	143200	347089765	2860	2860	2860	2860	31
396	20240909	143100	347001105	2860	2855	2860	2855	1402
397	20240909	143000	342997630	2850	2850	2850	2850	100
398	20240909	142900	342712630	2855	2855	2855	2855	9
399	20240909	142800	342686935	2855	2855	2855	2855	0
400	20240909	142700	342686935	2855	2855	2855	2855	1
401	20240909	142600	342684080	2850	2850	2850	2850	200
402	20240909	142500	342114080	2855	2855	2855	2855	0
403	20240909	142400	342114080	2855	2855	2855	2855	0
404	20240909	142300	342114080	2855	2855	2855	2855	0
405	20240909	142200	342114080	2855	2855	2855	2855	440
406	20240909	142100	340857880	2855	2855	2855	2855	0
407	20240909	142000	340857880	2855	2855	2855	2855	10
408	20240909	141900	340829330	2855	2855	2855	2855	0
409	20240909	141800	340829330	2855	2855	2855	2855	0
410	20240909	141700	340829330	2855	2855	2855	2855	0
411	20240909	141600	340829330	2855	2855	2855	2855	0
412	20240909	141500	340829330	2855	2855	2855	2855	1
413	20240909	141400	340826475	2855	2855	2855	2855	1
414	20240909	141300	340823620	2850	2850	2850	2850	25
415	20240909	141200	340752370	2855	2850	2855	2850	356
416	20240909	141100	339736745	2855	2850	2855	2850	1277
417	20240909	141000	336097290	2850	2850	2850	2850	3
418	20240909	140900	336088740	2850	2845	2850	2845	1977
419	20240909	140800	330464170	2845	2845	2845	2845	0
420	20240909	140700	330464170	2845	2845	2845	2845	21
421	20240909	140600	330404425	2845	2845	2845	2845	0
422	20240909	140500	330404425	2845	2845	2845	2845	0
423	20240909	140400	330404425	2845	2845	2845	2845	0
424	20240909	140300	330404425	2845	2845	2845	2845	0
425	20240909	140200	330404425	2845	2845	2845	2845	3
426	20240909	140100	330395890	2845	2845	2845	2845	0
427	20240909	140000	330395890	2845	2845	2845	2845	0
428	20240909	135900	330395890	2845	2845	2845	2845	50
429	20240909	135800	330253640	2845	2845	2845	2845	0
430	20240909	135700	330253640	2845	2845	2845	2845	0
431	20240909	135600	330253640	2845	2845	2845	2845	0
432	20240909	135500	330253640	2845	2845	2845	2845	86
433	20240909	135400	330008970	2840	2840	2840	2840	1
434	20240909	135300	330006130	2845	2845	2845	2845	341
435	20240909	135200	329035985	2845	2845	2845	2845	0
436	20240909	135100	329035985	2845	2845	2845	2845	0
437	20240909	135000	329035985	2845	2845	2845	2845	0
438	20240909	134900	329035985	2845	2845	2845	2845	0
439	20240909	134800	329035985	2845	2845	2845	2845	924
440	20240909	134700	326407205	2845	2845	2845	2845	1011
441	20240909	134600	323530910	2850	2850	2850	2850	0
442	20240909	134500	323530910	2850	2850	2850	2850	10
443	20240909	134400	323502410	2850	2850	2850	2850	1
444	20240909	134300	323499560	2845	2845	2845	2845	0
445	20240909	134200	323499560	2845	2845	2845	2845	0
446	20240909	134100	323499560	2845	2845	2845	2845	0
447	20240909	134000	323499560	2845	2845	2845	2845	7
448	20240909	133900	323479645	2850	2850	2850	2850	0
449	20240909	133800	323479645	2850	2850	2850	2850	0
450	20240909	133700	323479645	2850	2850	2850	2850	0
451	20240909	133600	323479645	2850	2850	2850	2850	0
452	20240909	133500	323479645	2850	2850	2850	2850	0
453	20240909	133400	323479645	2850	2850	2850	2850	0
454	20240909	133300	323479645	2850	2850	2850	2850	0
455	20240909	133200	323479645	2850	2850	2850	2850	0
456	20240909	133100	323479645	2850	2850	2850	2850	0
457	20240909	133000	323479645	2850	2850	2850	2850	1
458	20240909	132900	323476795	2850	2845	2850	2840	3001
459	20240909	132800	314951845	2850	2850	2850	2850	1
460	20240909	132700	314948995	2845	2845	2845	2845	950
461	20240909	132600	312246245	2845	2845	2845	2845	0
462	20240909	132500	312246245	2845	2845	2845	2845	2
463	20240909	132400	312240555	2845	2845	2845	2845	0
464	20240909	132300	312240555	2845	2845	2845	2845	200
465	20240909	132200	311671555	2845	2845	2845	2845	25
466	20240909	132100	311600430	2845	2845	2845	2845	9
467	20240909	132000	311574825	2845	2845	2845	2845	1024
468	20240909	131900	308661545	2845	2845	2845	2845	501
469	20240909	131800	307236200	2845	2845	2845	2845	0
470	20240909	131700	307236200	2845	2845	2845	2845	0
471	20240909	131600	307236200	2845	2845	2845	2845	0
472	20240909	131500	307236200	2845	2845	2845	2845	50
473	20240909	131400	307093950	2845	2840	2845	2830	5054
474	20240909	131300	292768735	2845	2840	2845	2840	39
475	20240909	131200	292657950	2845	2845	2845	2845	33
476	20240909	131100	292564065	2840	2840	2840	2840	0
477	20240909	131000	292564065	2840	2840	2840	2840	35
478	20240909	130900	292464665	2840	2840	2840	2840	259
479	20240909	130800	291729105	2845	2845	2845	2845	0
480	20240909	130700	291729105	2845	2845	2845	2845	0
481	20240909	130600	291729105	2845	2845	2845	2845	0
482	20240909	130500	291729105	2845	2845	2845	2845	1
483	20240909	130400	291726260	2845	2845	2845	2845	0
484	20240909	130300	291726260	2845	2845	2845	2845	0
485	20240909	130200	291726260	2845	2845	2845	2845	5
486	20240909	130100	291712035	2845	2845	2845	2845	0
487	20240909	130000	291712035	2845	2845	2845	2845	0
488	20240909	125900	291712035	2845	2845	2845	2845	0
489	20240909	125800	291712035	2845	2845	2845	2845	1
490	20240909	125700	291709190	2835	2835	2835	2835	1438
491	20240909	125600	287632460	2840	2840	2840	2840	93
492	20240909	125500	287368340	2840	2840	2840	2840	0
493	20240909	125400	287368340	2840	2840	2840	2840	0
494	20240909	125300	287368340	2840	2840	2840	2840	0
495	20240909	125200	287368340	2840	2840	2840	2840	100
496	20240909	125100	287084340	2850	2850	2850	2850	0
497	20240909	125000	287084340	2850	2850	2850	2850	0
498	20240909	124900	287084340	2850	2850	2850	2850	0
499	20240909	124800	287084340	2850	2850	2850	2850	0
500	20240909	124700	287084340	2850	2850	2850	2850	0
501	20240909	124600	287084340	2850	2850	2850	2850	0
502	20240909	124500	287084340	2850	2850	2850	2850	0
503	20240909	124400	287084340	2850	2850	2850	2850	2
504	20240909	124300	287078640	2850	2845	2850	2835	2011
505	20240909	124200	281373060	2850	2850	2850	2850	0
506	20240909	124100	281373060	2850	2850	2850	2850	0
507	20240909	124000	281373060	2850	2845	2850	2840	33
508	20240909	123900	281279315	2845	2845	2845	2845	0
509	20240909	123800	281279315	2845	2845	2845	2845	1853
510	20240909	123700	276007530	2850	2850	2850	2850	0
511	20240909	123600	276007530	2850	2850	2850	2850	0
512	20240909	123500	276007530	2850	2850	2850	2850	2
513	20240909	123400	276001830	2850	2850	2850	2850	40
514	20240909	123300	275887830	2850	2850	2850	2850	0
515	20240909	123200	275887830	2850	2850	2850	2850	4
516	20240909	123100	275876430	2845	2845	2845	2845	3792
517	20240909	123000	265088190	2845	2850	2850	2845	14
518	20240909	122900	265048295	2850	2850	2850	2850	11
519	20240909	122800	265016945	2850	2850	2850	2850	0
520	20240909	122700	265016945	2850	2850	2850	2850	17
521	20240909	122600	264968495	2850	2850	2850	2850	4
522	20240909	122500	264957095	2850	2850	2850	2850	0
523	20240909	122400	264957095	2850	2855	2855	2850	6164
524	20240909	122300	247389690	2855	2855	2855	2855	0
525	20240909	122200	247389690	2855	2855	2855	2855	0
526	20240909	122100	247389690	2855	2855	2855	2855	1
527	20240909	122000	247386835	2855	2855	2855	2855	25
528	20240909	121900	247315460	2860	2860	2860	2860	70
529	20240909	121800	247115260	2860	2860	2860	2860	1
530	20240909	121700	247112400	2860	2860	2860	2860	30
531	20240909	121600	247026600	2860	2860	2860	2860	20
532	20240909	121500	246969400	2860	2860	2860	2860	0
533	20240909	121400	246969400	2860	2860	2860	2860	0
534	20240909	121300	246969400	2860	2860	2860	2860	4
535	20240909	121200	246957960	2860	2860	2860	2860	10
536	20240909	121100	246929360	2860	2860	2860	2860	0
537	20240909	121000	246929360	2860	2860	2860	2860	0
538	20240909	120900	246929360	2860	2860	2860	2860	0
539	20240909	120800	246929360	2860	2855	2860	2855	10002
540	20240909	120700	218373640	2855	2855	2855	2855	0
541	20240909	120600	218373640	2855	2855	2860	2855	2146
542	20240909	120500	212245870	2855	2855	2855	2855	0
543	20240909	120400	212245870	2855	2855	2855	2855	0
544	20240909	120300	212245870	2855	2855	2855	2855	0
545	20240909	120200	212245870	2855	2855	2855	2855	0
546	20240909	120100	212245870	2855	2850	2855	2850	11
547	20240909	120000	212214515	2855	2855	2855	2855	50
548	20240909	115900	212071765	2855	2855	2855	2855	0
549	20240909	115800	212071765	2855	2855	2855	2855	0
550	20240909	115700	212071765	2855	2855	2855	2855	0
551	20240909	115600	212071765	2855	2850	2855	2850	25
552	20240909	115500	212000465	2850	2850	2850	2850	40
553	20240909	115400	211886465	2850	2850	2850	2850	0
554	20240909	115300	211886465	2850	2855	2855	2850	93
555	20240909	115200	211621065	2855	2855	2855	2855	100
556	20240909	115100	211335565	2855	2855	2855	2855	0
557	20240909	115000	211335565	2855	2855	2855	2855	0
558	20240909	114900	211335565	2855	2855	2855	2855	0
559	20240909	114800	211335565	2855	2855	2855	2855	0
560	20240909	114700	211335565	2855	2855	2855	2855	150
561	20240909	114600	210907315	2850	2850	2850	2850	0
562	20240909	114500	210907315	2850	2850	2850	2850	0
563	20240909	114400	210907315	2850	2850	2850	2850	0
564	20240909	114300	210907315	2850	2850	2850	2850	0
565	20240909	114200	210907315	2850	2850	2850	2850	0
566	20240909	114100	210907315	2850	2850	2850	2850	0
567	20240909	114000	210907315	2850	2850	2850	2850	0
568	20240909	113900	210907315	2850	2850	2850	2850	19
569	20240909	113800	210853165	2855	2855	2855	2855	0
570	20240909	113700	210853165	2855	2855	2855	2855	21
571	20240909	113600	210793210	2845	2855	2855	2845	112
572	20240909	113500	210474550	2855	2855	2855	2855	1
573	20240909	113400	210471695	2845	2845	2845	2845	0
574	20240909	113300	210471695	2845	2845	2845	2845	0
575	20240909	113200	210471695	2845	2845	2845	2845	1000
576	20240909	113100	207626695	2855	2855	2855	2855	0
577	20240909	113000	207626695	2855	2855	2855	2855	1
578	20240909	112900	207623840	2855	2850	2855	2850	1424
579	20240909	112800	203562680	2855	2855	2855	2855	0
580	20240909	112700	203562680	2855	2855	2855	2855	0
581	20240909	112600	203562680	2855	2855	2855	2855	0
582	20240909	112500	203562680	2855	2855	2855	2855	16
583	20240909	112400	203517000	2855	2850	2855	2845	1032
584	20240909	112300	200579000	2850	2850	2850	2850	12
585	20240909	112200	200544800	2855	2855	2855	2855	0
586	20240909	112100	200544800	2855	2855	2855	2855	0
587	20240909	112000	200544800	2855	2850	2855	2850	5
588	20240909	111900	200530545	2845	2845	2845	2845	2
589	20240909	111800	200524855	2855	2855	2855	2855	0
590	20240909	111700	200524855	2855	2850	2855	2845	27
591	20240909	111600	200448025	2855	2855	2855	2855	10
592	20240909	111500	200419475	2855	2845	2855	2845	2655
593	20240909	111400	192854215	2845	2840	2845	2840	10001
594	20240909	111300	164451370	2850	2850	2850	2850	0
595	20240909	111200	164451370	2850	2845	2850	2845	1745
596	20240909	111100	159486840	2840	2840	2840	2840	200
597	20240909	111000	158918840	2845	2845	2845	2845	1
598	20240909	110900	158915995	2845	2845	2845	2840	160
599	20240909	110800	158461585	2840	2840	2840	2840	1
600	20240909	110700	158458745	2840	2840	2840	2840	0
601	20240909	110600	158458745	2840	2840	2840	2840	219
602	20240909	110500	157836785	2845	2845	2845	2845	0
603	20240909	110400	157836785	2845	2845	2845	2845	25
604	20240909	110300	157765660	2845	2845	2845	2845	0
605	20240909	110200	157765660	2845	2845	2845	2845	0
606	20240909	110100	157765660	2845	2845	2845	2845	99
607	20240909	110000	157484005	2845	2845	2845	2845	1
608	20240909	105900	157481160	2845	2845	2845	2845	0
609	20240909	105800	157481160	2845	2845	2845	2845	50
610	20240909	105700	157338910	2845	2845	2845	2845	1
611	20240909	105600	157336065	2845	2845	2845	2845	0
612	20240909	105500	157336065	2845	2845	2845	2845	0
613	20240909	105400	157336065	2845	2845	2845	2845	141
614	20240909	105300	156934920	2845	2845	2845	2845	200
615	20240909	105200	156365920	2845	2835	2845	2835	6419
616	20240909	105100	138129320	2840	2840	2840	2840	0
617	20240909	105000	138129320	2840	2840	2840	2840	11
618	20240909	104900	138098080	2840	2840	2840	2840	1
619	20240909	104800	138095240	2835	2840	2840	2835	353
620	20240909	104700	137094435	2835	2835	2835	2835	1000
621	20240909	104600	134259435	2840	2840	2840	2840	2
622	20240909	104500	134253755	2840	2840	2840	2840	0
623	20240909	104400	134253755	2840	2840	2840	2840	3
624	20240909	104300	134245235	2835	2835	2835	2835	0
625	20240909	104200	134245235	2835	2835	2835	2835	1
626	20240909	104100	134242400	2840	2840	2840	2840	0
627	20240909	104000	134242400	2840	2840	2840	2840	1
628	20240909	103900	134239560	2835	2840	2840	2835	44
629	20240909	103800	134114645	2840	2840	2840	2840	0
630	20240909	103700	134114645	2840	2840	2840	2840	0
631	20240909	103600	134114645	2840	2840	2840	2840	0
632	20240909	103500	134114645	2840	2840	2840	2840	0
633	20240909	103400	134114645	2840	2840	2840	2840	88
634	20240909	103300	133864725	2840	2840	2840	2840	0
635	20240909	103200	133864725	2840	2840	2840	2840	0
636	20240909	103100	133864725	2840	2840	2840	2840	1
637	20240909	103000	133861885	2840	2840	2840	2840	0
638	20240909	102900	133861885	2840	2840	2840	2840	70
639	20240909	102800	133663085	2840	2840	2840	2840	90
640	20240909	102700	133407485	2840	2840	2840	2840	0
641	20240909	102600	133407485	2840	2840	2840	2840	10
642	20240909	102500	133379085	2840	2840	2840	2840	30
643	20240909	102400	133293885	2840	2840	2840	2840	0
644	20240909	102300	133293885	2840	2840	2840	2840	210
645	20240909	102200	132697485	2845	2845	2845	2845	0
646	20240909	102100	132697485	2845	2845	2845	2845	0
647	20240909	102000	132697485	2845	2845	2845	2845	0
648	20240909	101900	132697485	2845	2845	2845	2845	2
649	20240909	101800	132691795	2845	2845	2845	2845	40
650	20240909	101700	132577995	2845	2845	2845	2845	17
651	20240909	101600	132529630	2845	2845	2845	2845	0
652	20240909	101500	132529630	2845	2845	2845	2845	0
653	20240909	101400	132529630	2845	2845	2845	2845	0
654	20240909	101300	132529630	2845	2845	2845	2845	0
655	20240909	101200	132529630	2845	2845	2845	2845	10
656	20240909	101100	132501180	2845	2845	2845	2845	0
657	20240909	101000	132501180	2845	2845	2845	2845	0
658	20240909	100900	132501180	2845	2845	2845	2845	1
659	20240909	100800	132498335	2840	2840	2840	2840	186
660	20240909	100700	131970095	2845	2845	2845	2845	0
661	20240909	100600	131970095	2845	2845	2845	2845	0
662	20240909	100500	131970095	2845	2845	2845	2845	4
663	20240909	100400	131958715	2845	2845	2845	2845	1
664	20240909	100300	131955870	2840	2840	2840	2840	0
665	20240909	100200	131955870	2840	2845	2845	2840	487
666	20240909	100100	130572785	2840	2840	2840	2840	1299
667	20240909	100000	126883625	2840	2840	2840	2840	466
668	20240909	095900	125560185	2840	2840	2840	2840	159
669	20240909	095800	125108625	2840	2840	2840	2840	0
670	20240909	095700	125108625	2840	2840	2840	2840	5
671	20240909	095600	125094425	2845	2845	2845	2845	0
672	20240909	095500	125094425	2845	2845	2845	2845	101
673	20240909	095400	124807080	2845	2845	2845	2845	1
674	20240909	095300	124804235	2840	2840	2840	2840	295
675	20240909	095200	123966435	2840	2840	2840	2840	469
676	20240909	095100	122634475	2840	2840	2840	2840	2468
677	20240909	095000	115625355	2840	2840	2840	2840	0
678	20240909	094900	115625355	2840	2845	2845	2840	2526
679	20240909	094800	108448545	2840	2845	2845	2840	474
680	20240909	094700	107102360	2845	2845	2845	2845	1
681	20240909	094600	107099515	2840	2840	2845	2840	159
682	20240909	094500	106647905	2840	2840	2840	2840	9992
683	20240909	094400	78270625	2840	2845	2845	2840	35
684	20240909	094300	78171190	2840	2845	2845	2840	820
685	20240909	094200	75842310	2845	2850	2850	2845	29
686	20240909	094100	75759705	2850	2850	2850	2845	70
687	20240909	094000	75560455	2850	2850	2850	2850	2
688	20240909	093900	75554755	2845	2845	2845	2845	5
689	20240909	093800	75540530	2850	2850	2850	2850	205
690	20240909	093700	74956280	2850	2845	2850	2845	103
691	20240909	093600	74663230	2845	2845	2845	2845	10
692	20240909	093500	74634780	2850	2840	2850	2840	91
693	20240909	093400	74376330	2840	2850	2850	2835	399
694	20240909	093300	73242510	2850	2840	2850	2840	127
695	20240909	093200	72881440	2840	2840	2840	2840	36
696	20240909	093100	72779200	2840	2835	2840	2830	132
697	20240909	093000	72405215	2840	2840	2840	2840	239
698	20240909	092900	71726455	2840	2840	2840	2840	551
699	20240909	092800	70161615	2840	2840	2840	2840	302
700	20240909	092700	69303935	2840	2840	2840	2840	0
701	20240909	092600	69303935	2840	2840	2840	2840	200
702	20240909	092500	68735935	2840	2835	2840	2830	535
703	20240909	092400	67221360	2835	2835	2835	2835	106
704	20240909	092300	66920850	2830	2830	2835	2830	611
705	20240909	092200	65191715	2825	2830	2830	2825	8
706	20240909	092100	65169100	2830	2830	2830	2830	1
707	20240909	092000	65166270	2830	2830	2830	2830	1
708	20240909	091900	65163440	2830	2830	2830	2830	0
709	20240909	091800	65163440	2830	2810	2830	2810	8570
710	20240909	091700	41070590	2810	2810	2810	2810	50
711	20240909	091600	40930090	2810	2805	2810	2805	173
712	20240909	091500	40444565	2810	2810	2810	2810	45
713	20240909	091400	40318115	2810	2815	2815	2805	2728
714	20240909	091300	32654435	2815	2815	2815	2815	100
715	20240909	091200	32372935	2815	2815	2815	2815	500
716	20240909	091100	30965435	2815	2815	2815	2815	105
717	20240909	091000	30669860	2815	2810	2815	2800	912
718	20240909	090900	28107365	2810	2805	2810	2800	2047
719	20240909	090800	22368610	2805	2800	2805	2795	264
720	20240909	090700	21630365	2800	2800	2800	2800	105
721	20240909	090600	21336365	2805	2805	2805	2805	51
722	20240909	090500	21193310	2795	2800	2800	2795	1400
723	20240909	090400	17280055	2805	2800	2805	2800	640
724	20240909	090300	15487355	2800	2820	2820	2800	221
725	20240909	090200	14867845	2820	2820	2820	2820	500
726	20240909	090100	13457845	2815	2825	2825	2815	6
727	20240909	090000	13440925	2830	2785	2830	2785	4755