KissMeData/319400/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	210500	415457135	2920	2920	2920	2920	4320
3	20240912	210400	415457135	2920	2920	2920	2920	0
4	20240912	210300	415457135	2920	2920	2920	2920	0
5	20240912	210200	415457135	2920	2920	2920	2920	0
6	20240912	210100	415457135	2920	2920	2920	2920	0
7	20240912	210000	415457135	2920	2920	2920	2920	0
8	20240912	205900	415457135	2920	2920	2920	2920	0
9	20240912	205800	415457135	2920	2920	2920	2920	0
10	20240912	205700	415457135	2920	2920	2920	2920	0
11	20240912	205600	415457135	2920	2920	2920	2920	0
12	20240912	205500	415457135	2920	2920	2920	2920	0
13	20240912	205400	415457135	2920	2920	2920	2920	0
14	20240912	205300	415457135	2920	2920	2920	2920	0
15	20240912	205200	415457135	2920	2920	2920	2920	0
16	20240912	205100	415457135	2920	2920	2920	2920	0
17	20240912	205000	415457135	2920	2920	2920	2920	0
18	20240912	204900	415457135	2920	2920	2920	2920	0
19	20240912	204800	415457135	2920	2920	2920	2920	0
20	20240912	204700	415457135	2920	2920	2920	2920	0
21	20240912	204600	415457135	2920	2920	2920	2920	0
22	20240912	204500	415457135	2920	2920	2920	2920	0
23	20240912	204400	415457135	2920	2920	2920	2920	0
24	20240912	204300	415457135	2920	2920	2920	2920	0
25	20240912	204200	415457135	2920	2920	2920	2920	0
26	20240912	204100	415457135	2920	2920	2920	2920	0
27	20240912	204000	415457135	2920	2920	2920	2920	0
28	20240912	203900	415457135	2920	2920	2920	2920	0
29	20240912	203800	415457135	2920	2920	2920	2920	0
30	20240912	203700	415457135	2920	2920	2920	2920	0
31	20240912	203600	415457135	2920	2920	2920	2920	0
32	20240912	203500	415457135	2920	2920	2920	2920	4320
33	20240912	203400	415457135	2920	2920	2920	2920	0
34	20240912	203300	415457135	2920	2920	2920	2920	0
35	20240912	203200	415457135	2920	2920	2920	2920	0
36	20240912	203100	415457135	2920	2920	2920	2920	0
37	20240912	203000	415457135	2920	2920	2920	2920	0
38	20240912	202900	415457135	2920	2920	2920	2920	0
39	20240912	202800	415457135	2920	2920	2920	2920	0
40	20240912	202700	415457135	2920	2920	2920	2920	0
41	20240912	202600	415457135	2920	2920	2920	2920	0
42	20240912	202500	415457135	2920	2920	2920	2920	0
43	20240912	202400	415457135	2920	2920	2920	2920	0
44	20240912	202300	415457135	2920	2920	2920	2920	0
45	20240912	202200	415457135	2920	2920	2920	2920	0
46	20240912	202100	415457135	2920	2920	2920	2920	0
47	20240912	202000	415457135	2920	2920	2920	2920	0
48	20240912	201900	415457135	2920	2920	2920	2920	0
49	20240912	201800	415457135	2920	2920	2920	2920	0
50	20240912	201700	415457135	2920	2920	2920	2920	0
51	20240912	201600	415457135	2920	2920	2920	2920	0
52	20240912	201500	415457135	2920	2920	2920	2920	0
53	20240912	201400	415457135	2920	2920	2920	2920	0
54	20240912	201300	415457135	2920	2920	2920	2920	0
55	20240912	201200	415457135	2920	2920	2920	2920	0
56	20240912	201100	415457135	2920	2920	2920	2920	0
57	20240912	201000	415457135	2920	2920	2920	2920	0
58	20240912	200900	415457135	2920	2920	2920	2920	0
59	20240912	200800	415457135	2920	2920	2920	2920	0
60	20240912	200700	415457135	2920	2920	2920	2920	0
61	20240912	200600	415457135	2920	2920	2920	2920	0
62	20240912	200500	415457135	2920	2920	2920	2920	4320
63	20240912	200400	415457135	2920	2920	2920	2920	0
64	20240912	200300	415457135	2920	2920	2920	2920	0
65	20240912	200200	415457135	2920	2920	2920	2920	0
66	20240912	200100	415457135	2920	2920	2920	2920	0
67	20240912	200000	415457135	2920	2920	2920	2920	0
68	20240912	195900	415457135	2920	2920	2920	2920	0
69	20240912	195800	415457135	2920	2920	2920	2920	0
70	20240912	195700	415457135	2920	2920	2920	2920	0
71	20240912	195600	415457135	2920	2920	2920	2920	0
72	20240912	195500	415457135	2920	2920	2920	2920	0
73	20240912	195400	415457135	2920	2920	2920	2920	0
74	20240912	195300	415457135	2920	2920	2920	2920	0
75	20240912	195200	415457135	2920	2920	2920	2920	0
76	20240912	195100	415457135	2920	2920	2920	2920	0
77	20240912	195000	415457135	2920	2920	2920	2920	0
78	20240912	194900	415457135	2920	2920	2920	2920	0
79	20240912	194800	415457135	2920	2920	2920	2920	0
80	20240912	194700	415457135	2920	2920	2920	2920	0
81	20240912	194600	415457135	2920	2920	2920	2920	0
82	20240912	194500	415457135	2920	2920	2920	2920	0
83	20240912	194400	415457135	2920	2920	2920	2920	0
84	20240912	194300	415457135	2920	2920	2920	2920	0
85	20240912	194200	415457135	2920	2920	2920	2920	0
86	20240912	194100	415457135	2920	2920	2920	2920	0
87	20240912	194000	415457135	2920	2920	2920	2920	0
88	20240912	193900	415457135	2920	2920	2920	2920	0
89	20240912	193800	415457135	2920	2920	2920	2920	0
90	20240912	193700	415457135	2920	2920	2920	2920	0
91	20240912	193600	415457135	2920	2920	2920	2920	0
92	20240912	193500	415457135	2920	2920	2920	2920	4320
93	20240912	193400	415457135	2920	2920	2920	2920	0
94	20240912	193300	415457135	2920	2920	2920	2920	0
95	20240912	193200	415457135	2920	2920	2920	2920	0
96	20240912	193100	415457135	2920	2920	2920	2920	0
97	20240912	193000	415457135	2920	2920	2920	2920	0
98	20240912	192900	415457135	2920	2920	2920	2920	0
99	20240912	192800	415457135	2920	2920	2920	2920	0
100	20240912	192700	415457135	2920	2920	2920	2920	0
101	20240912	192600	415457135	2920	2920	2920	2920	0
102	20240912	192500	415457135	2920	2920	2920	2920	0
103	20240912	192400	415457135	2920	2920	2920	2920	0
104	20240912	192300	415457135	2920	2920	2920	2920	0
105	20240912	192200	415457135	2920	2920	2920	2920	0
106	20240912	192100	415457135	2920	2920	2920	2920	0
107	20240912	192000	415457135	2920	2920	2920	2920	0
108	20240912	191900	415457135	2920	2920	2920	2920	0
109	20240912	191800	415457135	2920	2920	2920	2920	0
110	20240912	191700	415457135	2920	2920	2920	2920	0
111	20240912	191600	415457135	2920	2920	2920	2920	0
112	20240912	191500	415457135	2920	2920	2920	2920	0
113	20240912	191400	415457135	2920	2920	2920	2920	0
114	20240912	191300	415457135	2920	2920	2920	2920	0
115	20240912	191200	415457135	2920	2920	2920	2920	0
116	20240912	191100	415457135	2920	2920	2920	2920	0
117	20240912	191000	415457135	2920	2920	2920	2920	0
118	20240912	190900	415457135	2920	2920	2920	2920	0
119	20240912	190800	415457135	2920	2920	2920	2920	0
120	20240912	190700	415457135	2920	2920	2920	2920	0
121	20240912	190600	415457135	2920	2920	2920	2920	0
122	20240912	190500	415457135	2920	2920	2920	2920	4320
123	20240912	190400	415457135	2920	2920	2920	2920	0
124	20240912	190300	415457135	2920	2920	2920	2920	0
125	20240912	190200	415457135	2920	2920	2920	2920	0
126	20240912	190100	415457135	2920	2920	2920	2920	0
127	20240912	190000	415457135	2920	2920	2920	2920	0
128	20240912	185900	415457135	2920	2920	2920	2920	0
129	20240912	185800	415457135	2920	2920	2920	2920	0
130	20240912	185700	415457135	2920	2920	2920	2920	0
131	20240912	185600	415457135	2920	2920	2920	2920	0
132	20240912	185500	415457135	2920	2920	2920	2920	0
133	20240912	185400	415457135	2920	2920	2920	2920	0
134	20240912	185300	415457135	2920	2920	2920	2920	0
135	20240912	185200	415457135	2920	2920	2920	2920	0
136	20240912	185100	415457135	2920	2920	2920	2920	0
137	20240912	185000	415457135	2920	2920	2920	2920	0
138	20240912	184900	415457135	2920	2920	2920	2920	0
139	20240912	184800	415457135	2920	2920	2920	2920	0
140	20240912	184700	415457135	2920	2920	2920	2920	0
141	20240912	184600	415457135	2920	2920	2920	2920	0
142	20240912	184500	415457135	2920	2920	2920	2920	0
143	20240912	184400	415457135	2920	2920	2920	2920	0
144	20240912	184300	415457135	2920	2920	2920	2920	0
145	20240912	184200	415457135	2920	2920	2920	2920	0
146	20240912	184100	415457135	2920	2920	2920	2920	0
147	20240912	184000	415457135	2920	2920	2920	2920	0
148	20240912	183900	415457135	2920	2920	2920	2920	0
149	20240912	183800	415457135	2920	2920	2920	2920	0
150	20240912	183700	415457135	2920	2920	2920	2920	0
151	20240912	183600	415457135	2920	2920	2920	2920	0
152	20240912	183500	415457135	2920	2920	2920	2920	4320
153	20240912	183400	415457135	2920	2920	2920	2920	0
154	20240912	183300	415457135	2920	2920	2920	2920	0
155	20240912	183200	415457135	2920	2920	2920	2920	0
156	20240912	183100	415457135	2920	2920	2920	2920	0
157	20240912	183000	415457135	2920	2920	2920	2920	0
158	20240912	182900	415457135	2920	2920	2920	2920	0
159	20240912	182800	415457135	2920	2920	2920	2920	0
160	20240912	182700	415457135	2920	2920	2920	2920	0
161	20240912	182600	415457135	2920	2920	2920	2920	0
162	20240912	182500	415457135	2920	2920	2920	2920	0
163	20240912	182400	415457135	2920	2920	2920	2920	0
164	20240912	182300	415457135	2920	2920	2920	2920	0
165	20240912	182200	415457135	2920	2920	2920	2920	0
166	20240912	182100	415457135	2920	2920	2920	2920	0
167	20240912	182000	415457135	2920	2920	2920	2920	0
168	20240912	181900	415457135	2920	2920	2920	2920	0
169	20240912	181800	415457135	2920	2920	2920	2920	0
170	20240912	181700	415457135	2920	2920	2920	2920	0
171	20240912	181600	415457135	2920	2920	2920	2920	0
172	20240912	181500	415457135	2920	2920	2920	2920	0
173	20240912	181400	415457135	2920	2920	2920	2920	0
174	20240912	181300	415457135	2920	2920	2920	2920	0
175	20240912	181200	415457135	2920	2920	2920	2920	0
176	20240912	181100	415457135	2920	2920	2920	2920	0
177	20240912	181000	415457135	2920	2920	2920	2920	0
178	20240912	180900	415457135	2920	2920	2920	2920	0
179	20240912	180800	415457135	2920	2920	2920	2920	0
180	20240912	180700	415457135	2920	2920	2920	2920	0
181	20240912	180600	415457135	2920	2920	2920	2920	0
182	20240912	180500	415457135	2920	2920	2920	2920	4320
183	20240912	180400	415457135	2920	2920	2920	2920	0
184	20240912	180300	415457135	2920	2920	2920	2920	0
185	20240912	180200	415457135	2920	2920	2920	2920	0
186	20240912	180100	415457135	2920	2920	2920	2920	0
187	20240912	180000	415457135	2920	2920	2920	2920	0
188	20240912	175900	415457135	2920	2920	2920	2920	0
189	20240912	175800	415457135	2920	2920	2920	2920	0
190	20240912	175700	415457135	2920	2920	2920	2920	0
191	20240912	175600	415457135	2920	2920	2920	2920	0
192	20240912	175500	415457135	2920	2920	2920	2920	0
193	20240912	175400	415457135	2920	2920	2920	2920	0
194	20240912	175300	415457135	2920	2920	2920	2920	0
195	20240912	175200	415457135	2920	2920	2920	2920	0
196	20240912	175100	415457135	2920	2920	2920	2920	0
197	20240912	175000	415457135	2920	2920	2920	2920	0
198	20240912	174900	415457135	2920	2920	2920	2920	0
199	20240912	174800	415457135	2920	2920	2920	2920	0
200	20240912	174700	415457135	2920	2920	2920	2920	0
201	20240912	174600	415457135	2920	2920	2920	2920	0
202	20240912	174500	415457135	2920	2920	2920	2920	0
203	20240912	174400	415457135	2920	2920	2920	2920	0
204	20240912	174300	415457135	2920	2920	2920	2920	0
205	20240912	174200	415457135	2920	2920	2920	2920	0
206	20240912	174100	415457135	2920	2920	2920	2920	0
207	20240912	174000	415457135	2920	2920	2920	2920	0
208	20240912	173900	415457135	2920	2920	2920	2920	0
209	20240912	173800	415457135	2920	2920	2920	2920	0
210	20240912	173700	415457135	2920	2920	2920	2920	0
211	20240912	173600	415457135	2920	2920	2920	2920	0
212	20240912	173500	415457135	2920	2920	2920	2920	4320
213	20240912	173400	415457135	2920	2920	2920	2920	0
214	20240912	173300	415457135	2920	2920	2920	2920	0
215	20240912	173200	415457135	2920	2920	2920	2920	0
216	20240912	173100	415457135	2920	2920	2920	2920	0
217	20240912	173000	415457135	2920	2920	2920	2920	0
218	20240912	172900	415457135	2920	2920	2920	2920	0
219	20240912	172800	415457135	2920	2920	2920	2920	0
220	20240912	172700	415457135	2920	2920	2920	2920	0
221	20240912	172600	415457135	2920	2920	2920	2920	0
222	20240912	172500	415457135	2920	2920	2920	2920	0
223	20240912	172400	415457135	2920	2920	2920	2920	0
224	20240912	172300	415457135	2920	2920	2920	2920	0
225	20240912	172200	415457135	2920	2920	2920	2920	0
226	20240912	172100	415457135	2920	2920	2920	2920	0
227	20240912	172000	415457135	2920	2920	2920	2920	0
228	20240912	171900	415457135	2920	2920	2920	2920	0
229	20240912	171800	415457135	2920	2920	2920	2920	0
230	20240912	171700	415457135	2920	2920	2920	2920	0
231	20240912	171600	415457135	2920	2920	2920	2920	0
232	20240912	171500	415457135	2920	2920	2920	2920	0
233	20240912	171400	415457135	2920	2920	2920	2920	0
234	20240912	171300	415457135	2920	2920	2920	2920	0
235	20240912	171200	415457135	2920	2920	2920	2920	0
236	20240912	171100	415457135	2920	2920	2920	2920	0
237	20240912	171000	415457135	2920	2920	2920	2920	0
238	20240912	170900	415457135	2920	2920	2920	2920	0
239	20240912	170800	415457135	2920	2920	2920	2920	0
240	20240912	170700	415457135	2920	2920	2920	2920	0
241	20240912	170600	415457135	2920	2920	2920	2920	0
242	20240912	170500	415457135	2920	2920	2920	2920	4320
243	20240912	170400	415457135	2920	2920	2920	2920	0
244	20240912	170300	415457135	2920	2920	2920	2920	0
245	20240912	170200	415457135	2920	2920	2920	2920	0
246	20240912	170100	415457135	2920	2920	2920	2920	0
247	20240912	170000	415457135	2920	2920	2920	2920	0
248	20240912	165900	415457135	2920	2920	2920	2920	0
249	20240912	165800	415457135	2920	2920	2920	2920	0
250	20240912	165700	415457135	2920	2920	2920	2920	0
251	20240912	165600	415457135	2920	2920	2920	2920	0
252	20240912	165500	415457135	2920	2920	2920	2920	0
253	20240912	165400	415457135	2920	2920	2920	2920	0
254	20240912	165300	415457135	2920	2920	2920	2920	0
255	20240912	165200	415457135	2920	2920	2920	2920	0
256	20240912	165100	415457135	2920	2920	2920	2920	0
257	20240912	165000	415457135	2920	2920	2920	2920	0
258	20240912	164900	415457135	2920	2920	2920	2920	0
259	20240912	164800	415457135	2920	2920	2920	2920	0
260	20240912	164700	415457135	2920	2920	2920	2920	0
261	20240912	164600	415457135	2920	2920	2920	2920	0
262	20240912	164500	415457135	2920	2920	2920	2920	0
263	20240912	164400	415457135	2920	2920	2920	2920	0
264	20240912	164300	415457135	2920	2920	2920	2920	0
265	20240912	164200	415457135	2920	2920	2920	2920	0
266	20240912	164100	415457135	2920	2920	2920	2920	0
267	20240912	164000	415457135	2920	2920	2920	2920	0
268	20240912	163900	415457135	2920	2920	2920	2920	0
269	20240912	163800	415457135	2920	2920	2920	2920	0
270	20240912	163700	415457135	2920	2920	2920	2920	0
271	20240912	163600	415457135	2920	2920	2920	2920	0
272	20240912	163500	415457135	2920	2920	2920	2920	4320
273	20240912	163400	415457135	2920	2920	2920	2920	0
274	20240912	163300	415457135	2920	2920	2920	2920	0
275	20240912	163200	415457135	2920	2920	2920	2920	0
276	20240912	163100	415457135	2920	2920	2920	2920	0
277	20240912	163000	415457135	2920	2920	2920	2920	0
278	20240912	162900	415457135	2920	2920	2920	2920	0
279	20240912	162800	415457135	2920	2920	2920	2920	0
280	20240912	162700	415457135	2920	2920	2920	2920	0
281	20240912	162600	415457135	2920	2920	2920	2920	0
282	20240912	162500	415457135	2920	2920	2920	2920	0
283	20240912	162400	415457135	2920	2920	2920	2920	0
284	20240912	162300	415457135	2920	2920	2920	2920	0
285	20240912	162200	415457135	2920	2920	2920	2920	0
286	20240912	162100	415457135	2920	2920	2920	2920	0
287	20240912	162000	415457135	2920	2920	2920	2920	0
288	20240912	161900	415457135	2920	2920	2920	2920	0
289	20240912	161800	415457135	2920	2920	2920	2920	0
290	20240912	161700	415457135	2920	2920	2920	2920	0
291	20240912	161600	415457135	2920	2920	2920	2920	0
292	20240912	161500	415457135	2920	2920	2920	2920	0
293	20240912	161400	415457135	2920	2920	2920	2920	0
294	20240912	161300	415457135	2920	2920	2920	2920	0
295	20240912	161200	415457135	2920	2920	2920	2920	0
296	20240912	161100	415457135	2920	2920	2920	2920	0
297	20240912	161000	415457135	2920	2920	2920	2920	0
298	20240912	160900	415457135	2920	2920	2920	2920	0
299	20240912	160800	415457135	2920	2920	2920	2920	0
300	20240912	160700	415457135	2920	2920	2920	2920	0
301	20240912	160600	415457135	2920	2920	2920	2920	0
302	20240912	160500	415457135	2920	2920	2920	2920	4320
303	20240912	160400	415457135	2920	2920	2920	2920	0
304	20240912	160300	415457135	2920	2920	2920	2920	0
305	20240912	160200	415457135	2920	2920	2920	2920	0
306	20240912	160100	415457135	2920	2920	2920	2920	0
307	20240912	160000	415457135	2920	2920	2920	2920	0
308	20240912	155900	415457135	2920	2920	2920	2920	0
309	20240912	155800	415457135	2920	2920	2920	2920	0
310	20240912	155700	415457135	2920	2920	2920	2920	0
311	20240912	155600	415457135	2920	2920	2920	2920	0
312	20240912	155500	415457135	2920	2920	2920	2920	0
313	20240912	155400	415457135	2920	2920	2920	2920	0
314	20240912	155300	415457135	2920	2920	2920	2920	0
315	20240912	155200	415457135	2920	2920	2920	2920	0
316	20240912	155100	415457135	2920	2920	2920	2920	0
317	20240912	155000	415457135	2920	2920	2920	2920	0
318	20240912	154900	415457135	2920	2920	2920	2920	0
319	20240912	154800	415457135	2920	2920	2920	2920	0
320	20240912	154700	415457135	2920	2920	2920	2920	0
321	20240912	154600	415457135	2920	2920	2920	2920	0
322	20240912	154500	415457135	2920	2920	2920	2920	0
323	20240912	154400	415457135	2920	2920	2920	2920	0
324	20240912	154300	415457135	2920	2920	2920	2920	0
325	20240912	154200	415457135	2920	2920	2920	2920	0
326	20240912	154100	415457135	2920	2920	2920	2920	0
327	20240912	154000	415457135	2920	2920	2920	2920	0
328	20240912	153900	415457135	2920	2920	2920	2920	0
329	20240912	153800	415457135	2920	2920	2920	2920	0
330	20240912	153700	415457135	2920	2920	2920	2920	0
331	20240912	153600	415457135	2920	2920	2920	2920	0
332	20240912	153500	415457135	2920	2920	2920	2920	4320
333	20240912	153400	415457135	2920	2920	2920	2920	0
334	20240912	153300	415457135	2920	2920	2920	2920	0
335	20240912	153200	415457135	2920	2920	2920	2920	0
336	20240912	153100	415457135	2920	2920	2920	2920	0
337	20240912	153000	415457135	2920	2920	2920	2920	4320
338	20240912	152900	402842735	2920	2920	2920	2920	0
339	20240912	152800	402842735	2920	2920	2920	2920	0
340	20240912	152700	402842735	2920	2920	2920	2920	0
341	20240912	152600	402842735	2920	2920	2920	2920	0
342	20240912	152500	402842735	2920	2920	2920	2920	0
343	20240912	152400	402842735	2920	2920	2920	2920	0
344	20240912	152300	402842735	2920	2920	2920	2920	0
345	20240912	152200	402842735	2920	2920	2920	2920	0
346	20240912	152100	402842735	2920	2920	2920	2920	0
347	20240912	152000	402842735	2920	2920	2920	2920	0
348	20240912	151900	402842735	2920	2920	2920	2920	992
349	20240912	151800	399946095	2920	2920	2925	2920	58
350	20240912	151700	399776730	2915	2915	2915	2915	50
351	20240912	151600	399630980	2925	2920	2925	2915	5912
352	20240912	151500	382365425	2915	2915	2915	2915	0
353	20240912	151400	382365425	2915	2920	2920	2915	224
354	20240912	151300	381712450	2915	2915	2915	2915	82
355	20240912	151200	381473420	2920	2920	2920	2920	1
356	20240912	151100	381470500	2915	2915	2915	2915	1
357	20240912	151000	381467585	2910	2910	2910	2910	1
358	20240912	150900	381464675	2910	2910	2910	2910	300
359	20240912	150800	380591675	2910	2915	2915	2910	540
360	20240912	150700	379017840	2920	2920	2920	2920	0
361	20240912	150600	379017840	2920	2920	2920	2920	1
362	20240912	150500	379014920	2910	2915	2915	2910	404
363	20240912	150400	377837280	2915	2915	2915	2915	58
364	20240912	150300	377668210	2915	2915	2915	2915	107
365	20240912	150200	377356305	2915	2915	2915	2915	2030
366	20240912	150100	371438855	2915	2915	2915	2915	0
367	20240912	150000	371438855	2915	2915	2915	2915	0
368	20240912	145900	371438855	2915	2915	2915	2915	15
369	20240912	145800	371395130	2915	2920	2920	2915	22
370	20240912	145700	371330990	2915	2915	2915	2915	6477
371	20240912	145600	352450535	2915	2915	2915	2915	0
372	20240912	145500	352450535	2915	2915	2915	2915	0
373	20240912	145400	352450535	2915	2915	2915	2915	0
374	20240912	145300	352450535	2915	2915	2915	2915	1
375	20240912	145200	352447620	2915	2915	2915	2915	1
376	20240912	145100	352444705	2915	2915	2915	2915	0
377	20240912	145000	352444705	2915	2915	2915	2915	1
378	20240912	144900	352441790	2915	2910	2915	2910	78
379	20240912	144800	352214805	2915	2915	2915	2915	1512
380	20240912	144700	347807325	2915	2915	2915	2915	20
381	20240912	144600	347749025	2915	2915	2915	2915	0
382	20240912	144500	347749025	2915	2915	2915	2915	1
383	20240912	144400	347746110	2915	2910	2915	2910	85
384	20240912	144300	347498755	2910	2910	2915	2910	220
385	20240912	144200	346858550	2915	2915	2915	2915	0
386	20240912	144100	346858550	2915	2910	2915	2910	3670
387	20240912	144000	336177355	2910	2910	2910	2910	452
388	20240912	143900	334862035	2910	2910	2910	2910	302
389	20240912	143800	333983215	2910	2910	2910	2910	363
390	20240912	143700	332926885	2910	2910	2910	2910	145
391	20240912	143600	332504935	2910	2910	2910	2910	204
392	20240912	143500	331911295	2910	2910	2910	2910	0
393	20240912	143400	331911295	2910	2910	2910	2910	0
394	20240912	143300	331911295	2910	2910	2910	2910	0
395	20240912	143200	331911295	2910	2910	2910	2910	1
396	20240912	143100	331908385	2905	2905	2905	2905	0
397	20240912	143000	331908385	2905	2905	2905	2905	100
398	20240912	142900	331617885	2900	2905	2910	2900	2603
399	20240912	142800	324054765	2900	2900	2900	2900	20
400	20240912	142700	323996765	2900	2900	2900	2900	497
401	20240912	142600	322555465	2900	2900	2900	2900	0
402	20240912	142500	322555465	2900	2905	2905	2900	220
403	20240912	142400	321917365	2905	2905	2905	2905	0
404	20240912	142300	321917365	2905	2905	2905	2905	0
405	20240912	142200	321917365	2905	2905	2905	2905	0
406	20240912	142100	321917365	2905	2900	2905	2890	834
407	20240912	142000	319502600	2905	2905	2905	2905	100
408	20240912	141900	319212100	2905	2905	2905	2905	0
409	20240912	141800	319212100	2905	2905	2905	2900	501
410	20240912	141700	317759045	2910	2910	2910	2910	0
411	20240912	141600	317759045	2910	2910	2910	2910	1
412	20240912	141500	317756135	2900	2900	2900	2900	0
413	20240912	141400	317756135	2900	2900	2900	2900	0
414	20240912	141300	317756135	2900	2900	2900	2900	1986
415	20240912	141200	311996735	2910	2910	2910	2910	0
416	20240912	141100	311996735	2910	2910	2910	2910	0
417	20240912	141000	311996735	2910	2910	2910	2910	2
418	20240912	140900	311990915	2910	2910	2910	2910	1
419	20240912	140800	311988005	2900	2900	2900	2900	551
420	20240912	140700	310390105	2910	2905	2910	2905	431
421	20240912	140600	309137880	2905	2905	2905	2905	0
422	20240912	140500	309137880	2905	2905	2905	2905	50
423	20240912	140400	308992630	2905	2905	2905	2905	0
424	20240912	140300	308992630	2905	2905	2905	2905	0
425	20240912	140200	308992630	2905	2905	2905	2905	221
426	20240912	140100	308350625	2905	2905	2905	2905	0
427	20240912	140000	308350625	2905	2905	2905	2905	0
428	20240912	135900	308350625	2905	2905	2905	2905	1
429	20240912	135800	308347720	2895	2895	2895	2895	0
430	20240912	135700	308347720	2895	2895	2895	2895	0
431	20240912	135600	308347720	2895	2900	2900	2895	2
432	20240912	135500	308341925	2900	2900	2900	2900	0
433	20240912	135400	308341925	2900	2900	2900	2900	40
434	20240912	135300	308225925	2905	2905	2905	2900	56
435	20240912	135200	308063420	2905	2905	2905	2905	1
436	20240912	135100	308060515	2905	2905	2905	2905	24
437	20240912	135000	307990795	2905	2900	2905	2900	1952
438	20240912	134900	302325235	2900	2900	2900	2900	0
439	20240912	134800	302325235	2900	2900	2900	2900	1000
440	20240912	134700	299425235	2900	2900	2900	2900	4
441	20240912	134600	299413635	2895	2910	2910	2895	2001
442	20240912	134500	293616835	2905	2905	2905	2905	7
443	20240912	134400	293596500	2910	2910	2910	2910	0
444	20240912	134300	293596500	2910	2910	2910	2910	90
445	20240912	134200	293334600	2910	2910	2910	2910	0
446	20240912	134100	293334600	2910	2910	2910	2910	1
447	20240912	134000	293331690	2905	2905	2905	2905	1
448	20240912	133900	293328785	2905	2910	2910	2905	301
449	20240912	133800	292454375	2910	2910	2910	2910	0
450	20240912	133700	292454375	2910	2910	2910	2910	0
451	20240912	133600	292454375	2910	2910	2910	2910	11
452	20240912	133500	292422365	2910	2910	2910	2910	0
453	20240912	133400	292422365	2910	2910	2910	2910	0
454	20240912	133300	292422365	2910	2910	2910	2910	0
455	20240912	133200	292422365	2910	2910	2910	2910	25
456	20240912	133100	292349615	2910	2910	2910	2910	1
457	20240912	133000	292346705	2910	2910	2910	2910	0
458	20240912	132900	292346705	2910	2910	2910	2910	0
459	20240912	132800	292346705	2910	2910	2910	2910	2
460	20240912	132700	292340885	2910	2910	2910	2910	0
461	20240912	132600	292340885	2910	2910	2910	2910	3
462	20240912	132500	292332155	2910	2910	2910	2910	0
463	20240912	132400	292332155	2910	2910	2910	2910	1
464	20240912	132300	292329245	2900	2900	2900	2900	0
465	20240912	132200	292329245	2900	2900	2900	2900	0
466	20240912	132100	292329245	2900	2900	2900	2900	0
467	20240912	132000	292329245	2900	2900	2900	2900	0
468	20240912	131900	292329245	2900	2900	2900	2900	0
469	20240912	131800	292329245	2900	2900	2900	2900	17
470	20240912	131700	292279945	2900	2900	2900	2900	15
471	20240912	131600	292236445	2910	2910	2910	2910	0
472	20240912	131500	292236445	2910	2910	2910	2910	1
473	20240912	131400	292233535	2910	2900	2910	2900	8
474	20240912	131300	292210305	2900	2905	2905	2900	2500
475	20240912	131200	284960080	2905	2905	2905	2905	10
476	20240912	131100	284931030	2905	2905	2905	2905	0
477	20240912	131000	284931030	2905	2905	2905	2905	0
478	20240912	130900	284931030	2905	2905	2905	2905	1
479	20240912	130800	284928125	2905	2905	2905	2905	2
480	20240912	130700	284922315	2905	2910	2910	2905	102
481	20240912	130600	284625995	2910	2910	2910	2910	5
482	20240912	130500	284611445	2915	2915	2915	2915	0
483	20240912	130400	284611445	2915	2915	2915	2915	0
484	20240912	130300	284611445	2915	2915	2915	2915	0
485	20240912	130200	284611445	2915	2915	2915	2915	0
486	20240912	130100	284611445	2915	2915	2915	2915	0
487	20240912	130000	284611445	2915	2915	2915	2915	1
488	20240912	125900	284608530	2915	2915	2915	2915	0
489	20240912	125800	284608530	2915	2915	2915	2915	1
490	20240912	125700	284605615	2905	2905	2905	2905	1232
491	20240912	125600	281026655	2905	2905	2905	2905	0
492	20240912	125500	281026655	2905	2905	2905	2905	50
493	20240912	125400	280881405	2905	2905	2905	2905	0
494	20240912	125300	280881405	2905	2905	2905	2905	0
495	20240912	125200	280881405	2905	2905	2905	2905	30
496	20240912	125100	280794255	2905	2905	2905	2905	1300
497	20240912	125000	277017755	2900	2900	2900	2900	0
498	20240912	124900	277017755	2900	2900	2900	2900	0
499	20240912	124800	277017755	2900	2900	2900	2900	0
500	20240912	124700	277017755	2900	2900	2900	2900	0
501	20240912	124600	277017755	2900	2900	2900	2900	20
502	20240912	124500	276959755	2900	2900	2900	2900	330
503	20240912	124400	276002755	2900	2900	2900	2900	0
504	20240912	124300	276002755	2900	2900	2900	2900	2
505	20240912	124200	275996955	2905	2905	2905	2905	2000
506	20240912	124100	270186955	2905	2905	2905	2905	5
507	20240912	124000	270172430	2905	2910	2910	2905	25
508	20240912	123900	270099755	2910	2910	2910	2910	371
509	20240912	123800	269020145	2910	2910	2910	2910	0
510	20240912	123700	269020145	2910	2910	2910	2910	3
511	20240912	123600	269011415	2910	2910	2910	2910	0
512	20240912	123500	269011415	2910	2910	2910	2910	0
513	20240912	123400	269011415	2910	2910	2910	2910	5
514	20240912	123300	268996865	2910	2910	2910	2910	2
515	20240912	123200	268991045	2910	2910	2910	2910	0
516	20240912	123100	268991045	2910	2910	2910	2910	5
517	20240912	123000	268976495	2910	2910	2910	2910	0
518	20240912	122900	268976495	2910	2910	2910	2910	0
519	20240912	122800	268976495	2910	2910	2910	2910	0
520	20240912	122700	268976495	2910	2910	2910	2910	0
521	20240912	122600	268976495	2910	2910	2910	2910	0
522	20240912	122500	268976495	2910	2910	2910	2910	0
523	20240912	122400	268976495	2910	2910	2910	2910	0
524	20240912	122300	268976495	2910	2910	2910	2910	0
525	20240912	122200	268976495	2910	2910	2910	2910	0
526	20240912	122100	268976495	2910	2910	2910	2910	30
527	20240912	122000	268889195	2910	2910	2910	2910	40
528	20240912	121900	268772795	2915	2915	2915	2915	0
529	20240912	121800	268772795	2915	2915	2915	2915	0
530	20240912	121700	268772795	2915	2915	2915	2915	0
531	20240912	121600	268772795	2915	2915	2915	2915	0
532	20240912	121500	268772795	2915	2915	2915	2915	0
533	20240912	121400	268772795	2915	2915	2915	2915	1001
534	20240912	121300	265854880	2905	2905	2905	2905	0
535	20240912	121200	265854880	2905	2905	2905	2905	0
536	20240912	121100	265854880	2905	2905	2905	2905	0
537	20240912	121000	265854880	2905	2905	2905	2905	0
538	20240912	120900	265854880	2905	2905	2905	2905	0
539	20240912	120800	265854880	2905	2905	2905	2905	0
540	20240912	120700	265854880	2905	2905	2905	2905	400
541	20240912	120600	264692880	2905	2905	2905	2905	300
542	20240912	120500	263821380	2905	2905	2905	2905	0
543	20240912	120400	263821380	2905	2910	2910	2905	127
544	20240912	120300	263451890	2910	2910	2910	2910	0
545	20240912	120200	263451890	2910	2910	2910	2910	0
546	20240912	120100	263451890	2910	2910	2910	2910	0
547	20240912	120000	263451890	2910	2910	2910	2910	0
548	20240912	115900	263451890	2910	2910	2910	2910	7
549	20240912	115800	263431520	2915	2915	2915	2915	0
550	20240912	115700	263431520	2915	2915	2915	2915	0
551	20240912	115600	263431520	2915	2915	2915	2915	0
552	20240912	115500	263431520	2915	2915	2915	2915	0
553	20240912	115400	263431520	2915	2915	2915	2915	0
554	20240912	115300	263431520	2915	2915	2915	2915	0
555	20240912	115200	263431520	2915	2915	2915	2915	1
556	20240912	115100	263428605	2905	2905	2905	2905	0
557	20240912	115000	263428605	2905	2905	2905	2905	0
558	20240912	114900	263428605	2905	2905	2905	2905	0
559	20240912	114800	263428605	2905	2910	2910	2905	106
560	20240912	114700	263120360	2910	2910	2910	2910	62
561	20240912	114600	262939940	2910	2910	2910	2910	6
562	20240912	114500	262922480	2915	2915	2915	2915	0
563	20240912	114400	262922480	2915	2915	2915	2915	0
564	20240912	114300	262922480	2915	2915	2915	2915	0
565	20240912	114200	262922480	2915	2915	2915	2915	0
566	20240912	114100	262922480	2915	2915	2915	2915	1
567	20240912	114000	262919565	2915	2915	2915	2915	0
568	20240912	113900	262919565	2915	2915	2915	2915	0
569	20240912	113800	262919565	2915	2915	2915	2915	0
570	20240912	113700	262919565	2915	2915	2915	2915	0
571	20240912	113600	262919565	2915	2915	2915	2915	0
572	20240912	113500	262919565	2915	2915	2915	2915	0
573	20240912	113400	262919565	2915	2915	2915	2915	3
574	20240912	113300	262910820	2915	2915	2915	2915	0
575	20240912	113200	262910820	2915	2915	2915	2915	0
576	20240912	113100	262910820	2915	2915	2915	2915	10
577	20240912	113000	262881670	2910	2910	2910	2910	0
578	20240912	112900	262881670	2910	2910	2910	2910	0
579	20240912	112800	262881670	2910	2910	2910	2910	15
580	20240912	112700	262838020	2910	2910	2910	2910	0
581	20240912	112600	262838020	2910	2910	2910	2910	0
582	20240912	112500	262838020	2910	2910	2910	2910	0
583	20240912	112400	262838020	2910	2910	2910	2910	0
584	20240912	112300	262838020	2910	2910	2910	2910	9
585	20240912	112200	262811830	2910	2915	2915	2910	58
586	20240912	112100	262643045	2915	2915	2915	2915	0
587	20240912	112000	262643045	2915	2915	2915	2915	0
588	20240912	111900	262643045	2915	2915	2915	2915	1
589	20240912	111800	262640130	2915	2915	2915	2915	3
590	20240912	111700	262631385	2915	2920	2920	2915	10
591	20240912	111600	262602230	2920	2915	2920	2915	16
592	20240912	111500	262555515	2920	2920	2920	2920	0
593	20240912	111400	262555515	2920	2920	2920	2920	0
594	20240912	111300	262555515	2920	2920	2920	2920	0
595	20240912	111200	262555515	2920	2920	2920	2920	100
596	20240912	111100	262263515	2920	2920	2920	2920	0
597	20240912	111000	262263515	2920	2920	2920	2920	220
598	20240912	110900	261621115	2920	2915	2920	2900	1054
599	20240912	110800	258560310	2905	2905	2905	2905	0
600	20240912	110700	258560310	2905	2905	2905	2905	0
601	20240912	110600	258560310	2905	2920	2920	2905	176
602	20240912	110500	258048495	2920	2920	2920	2920	1
603	20240912	110400	258045575	2920	2920	2920	2920	0
604	20240912	110300	258045575	2920	2920	2920	2920	0
605	20240912	110200	258045575	2920	2920	2920	2920	11
606	20240912	110100	258013455	2920	2920	2920	2920	21
607	20240912	110000	257952135	2920	2920	2920	2920	0
608	20240912	105900	257952135	2920	2915	2920	2915	412
609	20240912	105800	256751085	2915	2915	2915	2915	1
610	20240912	105700	256748170	2915	2915	2915	2915	9
611	20240912	105600	256721935	2915	2915	2915	2915	0
612	20240912	105500	256721935	2915	2915	2915	2915	0
613	20240912	105400	256721935	2915	2915	2915	2915	0
614	20240912	105300	256721935	2915	2915	2915	2915	0
615	20240912	105200	256721935	2915	2915	2915	2915	100
616	20240912	105100	256430435	2915	2915	2915	2915	0
617	20240912	105000	256430435	2915	2915	2915	2915	0
618	20240912	104900	256430435	2915	2915	2915	2915	0
619	20240912	104800	256430435	2915	2915	2915	2915	0
620	20240912	104700	256430435	2915	2915	2915	2915	0
621	20240912	104600	256430435	2915	2915	2915	2915	0
622	20240912	104500	256430435	2915	2915	2915	2915	0
623	20240912	104400	256430435	2915	2915	2915	2915	0
624	20240912	104300	256430435	2915	2915	2915	2915	0
625	20240912	104200	256430435	2915	2915	2915	2915	0
626	20240912	104100	256430435	2915	2915	2915	2915	16
627	20240912	104000	256383795	2915	2915	2915	2915	0
628	20240912	103900	256383795	2915	2915	2915	2915	0
629	20240912	103800	256383795	2915	2905	2915	2905	28
630	20240912	103700	256302435	2920	2920	2920	2920	46
631	20240912	103600	256168115	2920	2920	2920	2920	1
632	20240912	103500	256165195	2905	2905	2905	2905	0
633	20240912	103400	256165195	2905	2905	2905	2905	0
634	20240912	103300	256165195	2905	2905	2905	2905	79
635	20240912	103200	255935700	2905	2905	2905	2905	145
636	20240912	103100	255514475	2905	2905	2905	2905	0
637	20240912	103000	255514475	2905	2905	2905	2905	0
638	20240912	102900	255514475	2905	2905	2905	2905	0
639	20240912	102800	255514475	2905	2920	2920	2905	4701
640	20240912	102700	241824275	2915	2915	2920	2915	1122
641	20240912	102600	238548145	2915	2910	2915	2910	2295
642	20240912	102500	231867180	2910	2910	2910	2910	10
643	20240912	102400	231838080	2905	2905	2905	2905	100
644	20240912	102300	231547580	2905	2905	2905	2905	0
645	20240912	102200	231547580	2905	2905	2905	2905	100
646	20240912	102100	231257080	2910	2910	2910	2910	0
647	20240912	102000	231257080	2910	2910	2910	2910	0
648	20240912	101900	231257080	2910	2910	2910	2910	100
649	20240912	101800	230966080	2910	2905	2910	2905	2
650	20240912	101700	230960265	2900	2905	2905	2900	301
651	20240912	101600	230086865	2905	2905	2905	2905	1
652	20240912	101500	230083960	2905	2905	2905	2905	0
653	20240912	101400	230083960	2905	2905	2905	2905	1346
654	20240912	101300	226173830	2905	2905	2905	2905	0
655	20240912	101200	226173830	2905	2905	2905	2905	306
656	20240912	101100	225284900	2905	2905	2905	2905	0
657	20240912	101000	225284900	2905	2905	2905	2905	0
658	20240912	100900	225284900	2905	2905	2905	2905	286
659	20240912	100800	224454070	2905	2905	2905	2905	200
660	20240912	100700	223873070	2910	2910	2910	2910	0
661	20240912	100600	223873070	2910	2910	2910	2910	1
662	20240912	100500	223870160	2910	2910	2910	2910	0
663	20240912	100400	223870160	2910	2910	2910	2910	0
664	20240912	100300	223870160	2910	2910	2910	2905	14
665	20240912	100200	223829475	2910	2910	2910	2910	5
666	20240912	100100	223814925	2910	2910	2910	2910	0
667	20240912	100000	223814925	2910	2910	2910	2910	100
668	20240912	095900	223523925	2910	2900	2910	2900	270
669	20240912	095800	222739725	2900	2900	2900	2900	0
670	20240912	095700	222739725	2900	2900	2900	2900	7
671	20240912	095600	222719425	2905	2905	2905	2905	10
672	20240912	095500	222690375	2910	2910	2915	2910	2254
673	20240912	095400	216131220	2910	2915	2915	2910	3
674	20240912	095300	216122480	2915	2915	2915	2915	353
675	20240912	095200	215093485	2915	2915	2915	2915	55
676	20240912	095100	214933160	2915	2915	2915	2915	689
677	20240912	095000	212924725	2915	2915	2915	2915	334
678	20240912	094900	211951115	2915	2915	2920	2915	1082
679	20240912	094800	208797080	2910	2905	2910	2905	36460
680	20240912	094700	102704705	2905	2900	2905	2900	6
681	20240912	094600	102687300	2900	2905	2905	2900	62
682	20240912	094500	102507355	2900	2905	2905	2900	222
683	20240912	094400	101863495	2905	2905	2905	2905	524
684	20240912	094300	100341275	2905	2905	2905	2905	0
685	20240912	094200	100341275	2905	2905	2910	2905	523
686	20240912	094100	98819460	2910	2910	2910	2910	0
687	20240912	094000	98819460	2910	2910	2910	2910	13
688	20240912	093900	98781630	2905	2910	2910	2905	106
689	20240912	093800	98473670	2905	2910	2910	2905	18
690	20240912	093700	98421340	2910	2910	2910	2910	30
691	20240912	093600	98334040	2910	2910	2910	2910	343
692	20240912	093500	97335910	2910	2900	2910	2900	15
693	20240912	093400	97292280	2910	2910	2910	2900	377
694	20240912	093300	96195250	2910	2910	2910	2910	23
695	20240912	093200	96128320	2910	2910	2910	2910	0
696	20240912	093100	96128320	2910	2905	2910	2905	3
697	20240912	093000	96119600	2910	2900	2910	2900	456
698	20240912	092900	94794035	2905	2905	2905	2900	127
699	20240912	092800	94425160	2905	2905	2905	2905	7
700	20240912	092700	94404825	2905	2905	2905	2905	1289
701	20240912	092600	90660280	2905	2905	2905	2905	2
702	20240912	092500	90654470	2905	2905	2905	2905	275
703	20240912	092400	89855595	2905	2900	2905	2900	994
704	20240912	092300	86972520	2900	2900	2900	2900	0
705	20240912	092200	86972520	2900	2890	2905	2890	104
706	20240912	092100	86671860	2905	2905	2905	2905	1
707	20240912	092000	86668955	2890	2905	2905	2890	893
708	20240912	091900	84088170	2905	2910	2910	2890	52
709	20240912	091800	83937840	2905	2895	2905	2895	2125
710	20240912	091700	77764730	2905	2895	2905	2890	26
711	20240912	091600	77689480	2905	2905	2905	2895	52
712	20240912	091500	77538430	2905	2900	2905	2900	64
713	20240912	091400	77352525	2895	2900	2905	2895	4
714	20240912	091300	77340925	2895	2900	2900	2890	12
715	20240912	091200	77306155	2905	2895	2905	2890	3187
716	20240912	091100	68066740	2890	2905	2905	2890	11
717	20240912	091000	68034935	2890	2895	2895	2890	7726
718	20240912	090900	45669160	2905	2905	2910	2900	1342
719	20240912	090800	41765320	2900	2910	2910	2900	66
720	20240912	090700	41573290	2910	2900	2910	2900	281
721	20240912	090600	40755635	2910	2910	2920	2900	260
722	20240912	090500	39998335	2920	2895	2920	2890	2706
723	20240912	090400	32126105	2890	2895	2905	2885	366
724	20240912	090300	31067095	2905	2890	2910	2880	2235
725	20240912	090200	24596300	2895	2885	2895	2885	2996
726	20240912	090100	15934435	2885	2885	2885	2885	1
727	20240912	090000	15931550	2880	2870	2880	2870	5534