KissMeData/377030/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	211600	186339860	2350	2350	2350	2350	1739
3	20240906	211500	186339860	2350	2350	2350	2350	0
4	20240906	211400	186339860	2350	2350	2350	2350	0
5	20240906	211300	186339860	2350	2350	2350	2350	0
6	20240906	211200	186339860	2350	2350	2350	2350	0
7	20240906	211100	186339860	2350	2350	2350	2350	0
8	20240906	211000	186339860	2350	2350	2350	2350	0
9	20240906	210900	186339860	2350	2350	2350	2350	0
10	20240906	210800	186339860	2350	2350	2350	2350	0
11	20240906	210700	186339860	2350	2350	2350	2350	0
12	20240906	210600	186339860	2350	2350	2350	2350	0
13	20240906	210500	186339860	2350	2350	2350	2350	0
14	20240906	210400	186339860	2350	2350	2350	2350	0
15	20240906	210300	186339860	2350	2350	2350	2350	0
16	20240906	210200	186339860	2350	2350	2350	2350	0
17	20240906	210100	186339860	2350	2350	2350	2350	0
18	20240906	210000	186339860	2350	2350	2350	2350	0
19	20240906	205900	186339860	2350	2350	2350	2350	0
20	20240906	205800	186339860	2350	2350	2350	2350	0
21	20240906	205700	186339860	2350	2350	2350	2350	0
22	20240906	205600	186339860	2350	2350	2350	2350	0
23	20240906	205500	186339860	2350	2350	2350	2350	0
24	20240906	205400	186339860	2350	2350	2350	2350	0
25	20240906	205300	186339860	2350	2350	2350	2350	0
26	20240906	205200	186339860	2350	2350	2350	2350	0
27	20240906	205100	186339860	2350	2350	2350	2350	0
28	20240906	205000	186339860	2350	2350	2350	2350	0
29	20240906	204900	186339860	2350	2350	2350	2350	0
30	20240906	204800	186339860	2350	2350	2350	2350	0
31	20240906	204700	186339860	2350	2350	2350	2350	0
32	20240906	204600	186339860	2350	2350	2350	2350	1739
33	20240906	204500	186339860	2350	2350	2350	2350	0
34	20240906	204400	186339860	2350	2350	2350	2350	0
35	20240906	204300	186339860	2350	2350	2350	2350	0
36	20240906	204200	186339860	2350	2350	2350	2350	0
37	20240906	204100	186339860	2350	2350	2350	2350	0
38	20240906	204000	186339860	2350	2350	2350	2350	0
39	20240906	203900	186339860	2350	2350	2350	2350	0
40	20240906	203800	186339860	2350	2350	2350	2350	0
41	20240906	203700	186339860	2350	2350	2350	2350	0
42	20240906	203600	186339860	2350	2350	2350	2350	0
43	20240906	203500	186339860	2350	2350	2350	2350	0
44	20240906	203400	186339860	2350	2350	2350	2350	0
45	20240906	203300	186339860	2350	2350	2350	2350	0
46	20240906	203200	186339860	2350	2350	2350	2350	0
47	20240906	203100	186339860	2350	2350	2350	2350	0
48	20240906	203000	186339860	2350	2350	2350	2350	0
49	20240906	202900	186339860	2350	2350	2350	2350	0
50	20240906	202800	186339860	2350	2350	2350	2350	0
51	20240906	202700	186339860	2350	2350	2350	2350	0
52	20240906	202600	186339860	2350	2350	2350	2350	0
53	20240906	202500	186339860	2350	2350	2350	2350	0
54	20240906	202400	186339860	2350	2350	2350	2350	0
55	20240906	202300	186339860	2350	2350	2350	2350	0
56	20240906	202200	186339860	2350	2350	2350	2350	0
57	20240906	202100	186339860	2350	2350	2350	2350	0
58	20240906	202000	186339860	2350	2350	2350	2350	0
59	20240906	201900	186339860	2350	2350	2350	2350	0
60	20240906	201800	186339860	2350	2350	2350	2350	0
61	20240906	201700	186339860	2350	2350	2350	2350	0
62	20240906	201600	186339860	2350	2350	2350	2350	1739
63	20240906	201500	186339860	2350	2350	2350	2350	0
64	20240906	201400	186339860	2350	2350	2350	2350	0
65	20240906	201300	186339860	2350	2350	2350	2350	0
66	20240906	201200	186339860	2350	2350	2350	2350	0
67	20240906	201100	186339860	2350	2350	2350	2350	0
68	20240906	201000	186339860	2350	2350	2350	2350	0
69	20240906	200900	186339860	2350	2350	2350	2350	0
70	20240906	200800	186339860	2350	2350	2350	2350	0
71	20240906	200700	186339860	2350	2350	2350	2350	0
72	20240906	200600	186339860	2350	2350	2350	2350	0
73	20240906	200500	186339860	2350	2350	2350	2350	0
74	20240906	200400	186339860	2350	2350	2350	2350	0
75	20240906	200300	186339860	2350	2350	2350	2350	0
76	20240906	200200	186339860	2350	2350	2350	2350	0
77	20240906	200100	186339860	2350	2350	2350	2350	0
78	20240906	200000	186339860	2350	2350	2350	2350	0
79	20240906	195900	186339860	2350	2350	2350	2350	0
80	20240906	195800	186339860	2350	2350	2350	2350	0
81	20240906	195700	186339860	2350	2350	2350	2350	0
82	20240906	195600	186339860	2350	2350	2350	2350	0
83	20240906	195500	186339860	2350	2350	2350	2350	0
84	20240906	195400	186339860	2350	2350	2350	2350	0
85	20240906	195300	186339860	2350	2350	2350	2350	0
86	20240906	195200	186339860	2350	2350	2350	2350	0
87	20240906	195100	186339860	2350	2350	2350	2350	0
88	20240906	195000	186339860	2350	2350	2350	2350	0
89	20240906	194900	186339860	2350	2350	2350	2350	0
90	20240906	194800	186339860	2350	2350	2350	2350	0
91	20240906	194700	186339860	2350	2350	2350	2350	0
92	20240906	194600	186339860	2350	2350	2350	2350	1739
93	20240906	194500	186339860	2350	2350	2350	2350	0
94	20240906	194400	186339860	2350	2350	2350	2350	0
95	20240906	194300	186339860	2350	2350	2350	2350	0
96	20240906	194200	186339860	2350	2350	2350	2350	0
97	20240906	194100	186339860	2350	2350	2350	2350	0
98	20240906	194000	186339860	2350	2350	2350	2350	0
99	20240906	193900	186339860	2350	2350	2350	2350	0
100	20240906	193800	186339860	2350	2350	2350	2350	0
101	20240906	193700	186339860	2350	2350	2350	2350	0
102	20240906	193600	186339860	2350	2350	2350	2350	0
103	20240906	193500	186339860	2350	2350	2350	2350	0
104	20240906	193400	186339860	2350	2350	2350	2350	0
105	20240906	193300	186339860	2350	2350	2350	2350	0
106	20240906	193200	186339860	2350	2350	2350	2350	0
107	20240906	193100	186339860	2350	2350	2350	2350	0
108	20240906	193000	186339860	2350	2350	2350	2350	0
109	20240906	192900	186339860	2350	2350	2350	2350	0
110	20240906	192800	186339860	2350	2350	2350	2350	0
111	20240906	192700	186339860	2350	2350	2350	2350	0
112	20240906	192600	186339860	2350	2350	2350	2350	0
113	20240906	192500	186339860	2350	2350	2350	2350	0
114	20240906	192400	186339860	2350	2350	2350	2350	0
115	20240906	192300	186339860	2350	2350	2350	2350	0
116	20240906	192200	186339860	2350	2350	2350	2350	0
117	20240906	192100	186339860	2350	2350	2350	2350	0
118	20240906	192000	186339860	2350	2350	2350	2350	0
119	20240906	191900	186339860	2350	2350	2350	2350	0
120	20240906	191800	186339860	2350	2350	2350	2350	0
121	20240906	191700	186339860	2350	2350	2350	2350	0
122	20240906	191600	186339860	2350	2350	2350	2350	1739
123	20240906	191500	186339860	2350	2350	2350	2350	0
124	20240906	191400	186339860	2350	2350	2350	2350	0
125	20240906	191300	186339860	2350	2350	2350	2350	0
126	20240906	191200	186339860	2350	2350	2350	2350	0
127	20240906	191100	186339860	2350	2350	2350	2350	0
128	20240906	191000	186339860	2350	2350	2350	2350	0
129	20240906	190900	186339860	2350	2350	2350	2350	0
130	20240906	190800	186339860	2350	2350	2350	2350	0
131	20240906	190700	186339860	2350	2350	2350	2350	0
132	20240906	190600	186339860	2350	2350	2350	2350	0
133	20240906	190500	186339860	2350	2350	2350	2350	0
134	20240906	190400	186339860	2350	2350	2350	2350	0
135	20240906	190300	186339860	2350	2350	2350	2350	0
136	20240906	190200	186339860	2350	2350	2350	2350	0
137	20240906	190100	186339860	2350	2350	2350	2350	0
138	20240906	190000	186339860	2350	2350	2350	2350	0
139	20240906	185900	186339860	2350	2350	2350	2350	0
140	20240906	185800	186339860	2350	2350	2350	2350	0
141	20240906	185700	186339860	2350	2350	2350	2350	0
142	20240906	185600	186339860	2350	2350	2350	2350	0
143	20240906	185500	186339860	2350	2350	2350	2350	0
144	20240906	185400	186339860	2350	2350	2350	2350	0
145	20240906	185300	186339860	2350	2350	2350	2350	0
146	20240906	185200	186339860	2350	2350	2350	2350	0
147	20240906	185100	186339860	2350	2350	2350	2350	0
148	20240906	185000	186339860	2350	2350	2350	2350	0
149	20240906	184900	186339860	2350	2350	2350	2350	0
150	20240906	184800	186339860	2350	2350	2350	2350	0
151	20240906	184700	186339860	2350	2350	2350	2350	0
152	20240906	184600	186339860	2350	2350	2350	2350	1739
153	20240906	184500	186339860	2350	2350	2350	2350	0
154	20240906	184400	186339860	2350	2350	2350	2350	0
155	20240906	184300	186339860	2350	2350	2350	2350	0
156	20240906	184200	186339860	2350	2350	2350	2350	0
157	20240906	184100	186339860	2350	2350	2350	2350	0
158	20240906	184000	186339860	2350	2350	2350	2350	0
159	20240906	183900	186339860	2350	2350	2350	2350	0
160	20240906	183800	186339860	2350	2350	2350	2350	0
161	20240906	183700	186339860	2350	2350	2350	2350	0
162	20240906	183600	186339860	2350	2350	2350	2350	0
163	20240906	183500	186339860	2350	2350	2350	2350	0
164	20240906	183400	186339860	2350	2350	2350	2350	0
165	20240906	183300	186339860	2350	2350	2350	2350	0
166	20240906	183200	186339860	2350	2350	2350	2350	0
167	20240906	183100	186339860	2350	2350	2350	2350	0
168	20240906	183000	186339860	2350	2350	2350	2350	0
169	20240906	182900	186339860	2350	2350	2350	2350	0
170	20240906	182800	186339860	2350	2350	2350	2350	0
171	20240906	182700	186339860	2350	2350	2350	2350	0
172	20240906	182600	186339860	2350	2350	2350	2350	0
173	20240906	182500	186339860	2350	2350	2350	2350	0
174	20240906	182400	186339860	2350	2350	2350	2350	0
175	20240906	182300	186339860	2350	2350	2350	2350	0
176	20240906	182200	186339860	2350	2350	2350	2350	0
177	20240906	182100	186339860	2350	2350	2350	2350	0
178	20240906	182000	186339860	2350	2350	2350	2350	0
179	20240906	181900	186339860	2350	2350	2350	2350	0
180	20240906	181800	186339860	2350	2350	2350	2350	0
181	20240906	181700	186339860	2350	2350	2350	2350	0
182	20240906	181600	186339860	2350	2350	2350	2350	1739
183	20240906	181500	186339860	2350	2350	2350	2350	0
184	20240906	181400	186339860	2350	2350	2350	2350	0
185	20240906	181300	186339860	2350	2350	2350	2350	0
186	20240906	181200	186339860	2350	2350	2350	2350	0
187	20240906	181100	186339860	2350	2350	2350	2350	0
188	20240906	181000	186339860	2350	2350	2350	2350	0
189	20240906	180900	186339860	2350	2350	2350	2350	0
190	20240906	180800	186339860	2350	2350	2350	2350	0
191	20240906	180700	186339860	2350	2350	2350	2350	0
192	20240906	180600	186339860	2350	2350	2350	2350	0
193	20240906	180500	186339860	2350	2350	2350	2350	0
194	20240906	180400	186339860	2350	2350	2350	2350	0
195	20240906	180300	186339860	2350	2350	2350	2350	0
196	20240906	180200	186339860	2350	2350	2350	2350	0
197	20240906	180100	186339860	2350	2350	2350	2350	0
198	20240906	180000	186339860	2350	2350	2350	2350	0
199	20240906	175900	186339860	2350	2350	2350	2350	0
200	20240906	175800	186339860	2350	2350	2350	2350	0
201	20240906	175700	186339860	2350	2350	2350	2350	0
202	20240906	175600	186339860	2350	2350	2350	2350	0
203	20240906	175500	186339860	2350	2350	2350	2350	0
204	20240906	175400	186339860	2350	2350	2350	2350	0
205	20240906	175300	186339860	2350	2350	2350	2350	0
206	20240906	175200	186339860	2350	2350	2350	2350	0
207	20240906	175100	186339860	2350	2350	2350	2350	0
208	20240906	175000	186339860	2350	2350	2350	2350	0
209	20240906	174900	186339860	2350	2350	2350	2350	0
210	20240906	174800	186339860	2350	2350	2350	2350	0
211	20240906	174700	186339860	2350	2350	2350	2350	0
212	20240906	174600	186339860	2350	2350	2350	2350	1739
213	20240906	174500	186339860	2350	2350	2350	2350	0
214	20240906	174400	186339860	2350	2350	2350	2350	0
215	20240906	174300	186339860	2350	2350	2350	2350	0
216	20240906	174200	186339860	2350	2350	2350	2350	0
217	20240906	174100	186339860	2350	2350	2350	2350	0
218	20240906	174000	186339860	2350	2350	2350	2350	0
219	20240906	173900	186339860	2350	2350	2350	2350	0
220	20240906	173800	186339860	2350	2350	2350	2350	0
221	20240906	173700	186339860	2350	2350	2350	2350	0
222	20240906	173600	186339860	2350	2350	2350	2350	0
223	20240906	173500	186339860	2350	2350	2350	2350	0
224	20240906	173400	186339860	2350	2350	2350	2350	0
225	20240906	173300	186339860	2350	2350	2350	2350	0
226	20240906	173200	186339860	2350	2350	2350	2350	0
227	20240906	173100	186339860	2350	2350	2350	2350	0
228	20240906	173000	186339860	2350	2350	2350	2350	0
229	20240906	172900	186339860	2350	2350	2350	2350	0
230	20240906	172800	186339860	2350	2350	2350	2350	0
231	20240906	172700	186339860	2350	2350	2350	2350	0
232	20240906	172600	186339860	2350	2350	2350	2350	0
233	20240906	172500	186339860	2350	2350	2350	2350	0
234	20240906	172400	186339860	2350	2350	2350	2350	0
235	20240906	172300	186339860	2350	2350	2350	2350	0
236	20240906	172200	186339860	2350	2350	2350	2350	0
237	20240906	172100	186339860	2350	2350	2350	2350	0
238	20240906	172000	186339860	2350	2350	2350	2350	0
239	20240906	171900	186339860	2350	2350	2350	2350	0
240	20240906	171800	186339860	2350	2350	2350	2350	0
241	20240906	171700	186339860	2350	2350	2350	2350	0
242	20240906	171600	186339860	2350	2350	2350	2350	1739
243	20240906	171500	186339860	2350	2350	2350	2350	0
244	20240906	171400	186339860	2350	2350	2350	2350	0
245	20240906	171300	186339860	2350	2350	2350	2350	0
246	20240906	171200	186339860	2350	2350	2350	2350	0
247	20240906	171100	186339860	2350	2350	2350	2350	0
248	20240906	171000	186339860	2350	2350	2350	2350	0
249	20240906	170900	186339860	2350	2350	2350	2350	0
250	20240906	170800	186339860	2350	2350	2350	2350	0
251	20240906	170700	186339860	2350	2350	2350	2350	0
252	20240906	170600	186339860	2350	2350	2350	2350	0
253	20240906	170500	186339860	2350	2350	2350	2350	0
254	20240906	170400	186339860	2350	2350	2350	2350	0
255	20240906	170300	186339860	2350	2350	2350	2350	0
256	20240906	170200	186339860	2350	2350	2350	2350	0
257	20240906	170100	186339860	2350	2350	2350	2350	0
258	20240906	170000	186339860	2350	2350	2350	2350	0
259	20240906	165900	186339860	2350	2350	2350	2350	0
260	20240906	165800	186339860	2350	2350	2350	2350	0
261	20240906	165700	186339860	2350	2350	2350	2350	0
262	20240906	165600	186339860	2350	2350	2350	2350	0
263	20240906	165500	186339860	2350	2350	2350	2350	0
264	20240906	165400	186339860	2350	2350	2350	2350	0
265	20240906	165300	186339860	2350	2350	2350	2350	0
266	20240906	165200	186339860	2350	2350	2350	2350	0
267	20240906	165100	186339860	2350	2350	2350	2350	0
268	20240906	165000	186339860	2350	2350	2350	2350	0
269	20240906	164900	186339860	2350	2350	2350	2350	0
270	20240906	164800	186339860	2350	2350	2350	2350	0
271	20240906	164700	186339860	2350	2350	2350	2350	0
272	20240906	164600	186339860	2350	2350	2350	2350	1739
273	20240906	164500	186339860	2350	2350	2350	2350	0
274	20240906	164400	186339860	2350	2350	2350	2350	0
275	20240906	164300	186339860	2350	2350	2350	2350	0
276	20240906	164200	186339860	2350	2350	2350	2350	0
277	20240906	164100	186339860	2350	2350	2350	2350	0
278	20240906	164000	186339860	2350	2350	2350	2350	0
279	20240906	163900	186339860	2350	2350	2350	2350	0
280	20240906	163800	186339860	2350	2350	2350	2350	0
281	20240906	163700	186339860	2350	2350	2350	2350	0
282	20240906	163600	186339860	2350	2350	2350	2350	0
283	20240906	163500	186339860	2350	2350	2350	2350	0
284	20240906	163400	186339860	2350	2350	2350	2350	0
285	20240906	163300	186339860	2350	2350	2350	2350	0
286	20240906	163200	186339860	2350	2350	2350	2350	0
287	20240906	163100	186339860	2350	2350	2350	2350	0
288	20240906	163000	186339860	2350	2350	2350	2350	0
289	20240906	162900	186339860	2350	2350	2350	2350	0
290	20240906	162800	186339860	2350	2350	2350	2350	0
291	20240906	162700	186339860	2350	2350	2350	2350	0
292	20240906	162600	186339860	2350	2350	2350	2350	0
293	20240906	162500	186339860	2350	2350	2350	2350	0
294	20240906	162400	186339860	2350	2350	2350	2350	0
295	20240906	162300	186339860	2350	2350	2350	2350	0
296	20240906	162200	186339860	2350	2350	2350	2350	0
297	20240906	162100	186339860	2350	2350	2350	2350	0
298	20240906	162000	186339860	2350	2350	2350	2350	0
299	20240906	161900	186339860	2350	2350	2350	2350	0
300	20240906	161800	186339860	2350	2350	2350	2350	0
301	20240906	161700	186339860	2350	2350	2350	2350	0
302	20240906	161600	186339860	2350	2350	2350	2350	1739
303	20240906	161500	186339860	2350	2350	2350	2350	0
304	20240906	161400	186339860	2350	2350	2350	2350	0
305	20240906	161300	186339860	2350	2350	2350	2350	0
306	20240906	161200	186339860	2350	2350	2350	2350	0
307	20240906	161100	186339860	2350	2350	2350	2350	0
308	20240906	161000	186339860	2350	2350	2350	2350	0
309	20240906	160900	186339860	2350	2350	2350	2350	0
310	20240906	160800	186339860	2350	2350	2350	2350	0
311	20240906	160700	186339860	2350	2350	2350	2350	0
312	20240906	160600	186339860	2350	2350	2350	2350	0
313	20240906	160500	186339860	2350	2350	2350	2350	0
314	20240906	160400	186339860	2350	2350	2350	2350	0
315	20240906	160300	186339860	2350	2350	2350	2350	0
316	20240906	160200	186339860	2350	2350	2350	2350	0
317	20240906	160100	186339860	2350	2350	2350	2350	0
318	20240906	160000	186339860	2350	2350	2350	2350	0
319	20240906	155900	186339860	2350	2350	2350	2350	0
320	20240906	155800	186339860	2350	2350	2350	2350	0
321	20240906	155700	186339860	2350	2350	2350	2350	0
322	20240906	155600	186339860	2350	2350	2350	2350	0
323	20240906	155500	186339860	2350	2350	2350	2350	0
324	20240906	155400	186339860	2350	2350	2350	2350	0
325	20240906	155300	186339860	2350	2350	2350	2350	0
326	20240906	155200	186339860	2350	2350	2350	2350	0
327	20240906	155100	186339860	2350	2350	2350	2350	0
328	20240906	155000	186339860	2350	2350	2350	2350	0
329	20240906	154900	186339860	2350	2350	2350	2350	0
330	20240906	154800	186339860	2350	2350	2350	2350	0
331	20240906	154700	186339860	2350	2350	2350	2350	0
332	20240906	154600	186339860	2350	2350	2350	2350	1739
333	20240906	154500	186339860	2350	2350	2350	2350	0
334	20240906	154400	186339860	2350	2350	2350	2350	0
335	20240906	154300	186339860	2350	2350	2350	2350	0
336	20240906	154200	186339860	2350	2350	2350	2350	0
337	20240906	154100	186339860	2350	2350	2350	2350	0
338	20240906	154000	186339860	2350	2350	2350	2350	0
339	20240906	153900	186339860	2350	2350	2350	2350	0
340	20240906	153800	186339860	2350	2350	2350	2350	0
341	20240906	153700	186339860	2350	2350	2350	2350	0
342	20240906	153600	186339860	2350	2350	2350	2350	0
343	20240906	153500	186339860	2350	2350	2350	2350	0
344	20240906	153400	186339860	2350	2350	2350	2350	0
345	20240906	153300	186339860	2350	2350	2350	2350	0
346	20240906	153200	186339860	2350	2350	2350	2350	0
347	20240906	153100	186339860	2350	2350	2350	2350	0
348	20240906	153000	186339860	2350	2350	2350	2350	1739
349	20240906	152900	182253210	2345	2345	2345	2345	0
350	20240906	152800	182253210	2345	2345	2345	2345	0
351	20240906	152700	182253210	2345	2345	2345	2345	0
352	20240906	152600	182253210	2345	2345	2345	2345	0
353	20240906	152500	182253210	2345	2345	2345	2345	0
354	20240906	152400	182253210	2345	2345	2345	2345	0
355	20240906	152300	182253210	2345	2345	2345	2345	0
356	20240906	152200	182253210	2345	2345	2345	2345	0
357	20240906	152100	182253210	2345	2345	2345	2345	0
358	20240906	152000	182253210	2345	2345	2345	2345	0
359	20240906	151900	182253210	2345	2330	2345	2320	585
360	20240906	151800	180894890	2340	2340	2340	2340	0
361	20240906	151700	180894890	2340	2330	2340	2330	3374
362	20240906	151600	173011220	2330	2330	2330	2325	12
363	20240906	151500	172983265	2325	2325	2325	2325	538
364	20240906	151400	171732415	2330	2330	2330	2330	102
365	20240906	151300	171494755	2330	2330	2330	2330	58
366	20240906	151200	171359615	2330	2330	2330	2330	468
367	20240906	151100	170269175	2335	2335	2335	2335	25
368	20240906	151000	170210800	2335	2335	2335	2335	1
369	20240906	150900	170208465	2330	2335	2335	2330	290
370	20240906	150800	169532760	2330	2335	2335	2330	29
371	20240906	150700	169465055	2335	2335	2335	2335	0
372	20240906	150600	169465055	2335	2335	2335	2335	138
373	20240906	150500	169142825	2335	2335	2335	2335	21
374	20240906	150400	169093790	2335	2335	2335	2335	4
375	20240906	150300	169084450	2335	2330	2335	2330	15
376	20240906	150200	169049480	2335	2335	2335	2335	2
377	20240906	150100	169044810	2335	2335	2335	2330	3
378	20240906	150000	169037810	2330	2330	2330	2330	100
379	20240906	145900	168804810	2335	2335	2335	2335	0
380	20240906	145800	168804810	2335	2335	2335	2335	642
381	20240906	145700	167305740	2335	2335	2335	2335	1
382	20240906	145600	167303405	2335	2335	2335	2335	0
383	20240906	145500	167303405	2335	2335	2335	2335	0
384	20240906	145400	167303405	2335	2335	2335	2335	0
385	20240906	145300	167303405	2335	2335	2335	2335	11
386	20240906	145200	167277720	2335	2335	2335	2335	84
387	20240906	145100	167081580	2335	2330	2335	2330	703
388	20240906	145000	165443585	2325	2330	2330	2325	2003
389	20240906	144900	160786595	2330	2330	2330	2325	225
390	20240906	144800	160263015	2330	2330	2330	2330	1
391	20240906	144700	160260685	2330	2330	2330	2330	0
392	20240906	144600	160260685	2330	2330	2330	2325	25
393	20240906	144500	160202550	2325	2325	2325	2325	590
394	20240906	144400	158830800	2325	2325	2325	2325	105
395	20240906	144300	158586675	2330	2330	2330	2330	55
396	20240906	144200	158458525	2335	2335	2335	2335	0
397	20240906	144100	158458525	2335	2335	2335	2335	0
398	20240906	144000	158458525	2335	2335	2335	2335	17
399	20240906	143900	158418830	2335	2335	2335	2335	1
400	20240906	143800	158416495	2330	2330	2330	2330	4
401	20240906	143700	158407175	2330	2330	2330	2330	301
402	20240906	143600	157705845	2330	2330	2330	2330	477
403	20240906	143500	156594435	2335	2335	2335	2335	0
404	20240906	143400	156594435	2335	2335	2335	2335	0
405	20240906	143300	156594435	2335	2335	2335	2335	0
406	20240906	143200	156594435	2335	2335	2335	2335	0
407	20240906	143100	156594435	2335	2335	2335	2335	100
408	20240906	143000	156360935	2335	2335	2335	2335	0
409	20240906	142900	156360935	2335	2335	2335	2335	0
410	20240906	142800	156360935	2335	2335	2335	2335	100
411	20240906	142700	156127435	2335	2335	2335	2330	91
412	20240906	142600	155915385	2335	2335	2335	2335	3
413	20240906	142500	155908380	2335	2335	2335	2335	0
414	20240906	142400	155908380	2335	2335	2335	2335	100
415	20240906	142300	155674880	2325	2325	2325	2325	0
416	20240906	142200	155674880	2325	2325	2325	2325	0
417	20240906	142100	155674880	2325	2325	2325	2325	0
418	20240906	142000	155674880	2325	2330	2330	2325	764
419	20240906	141900	153895765	2330	2330	2330	2330	21
420	20240906	141800	153846835	2330	2330	2330	2330	0
421	20240906	141700	153846835	2330	2330	2330	2330	1
422	20240906	141600	153844505	2330	2330	2330	2330	210
423	20240906	141500	153355205	2330	2330	2330	2330	0
424	20240906	141400	153355205	2330	2340	2340	2330	4836
425	20240906	141300	142087075	2335	2335	2335	2335	805
426	20240906	141200	140207400	2340	2340	2340	2340	0
427	20240906	141100	140207400	2340	2340	2340	2340	0
428	20240906	141000	140207400	2340	2340	2340	2340	101
429	20240906	140900	139971060	2340	2340	2340	2340	10
430	20240906	140800	139947660	2340	2340	2340	2340	0
431	20240906	140700	139947660	2340	2340	2340	2340	0
432	20240906	140600	139947660	2340	2340	2340	2340	0
433	20240906	140500	139947660	2340	2340	2340	2340	0
434	20240906	140400	139947660	2340	2340	2340	2340	624
435	20240906	140300	138487500	2350	2350	2350	2350	0
436	20240906	140200	138487500	2350	2350	2350	2350	1
437	20240906	140100	138485150	2345	2345	2345	2345	2
438	20240906	140000	138480460	2345	2345	2345	2345	0
439	20240906	135900	138480460	2345	2345	2345	2345	0
440	20240906	135800	138480460	2345	2345	2345	2345	0
441	20240906	135700	138480460	2345	2345	2345	2345	0
442	20240906	135600	138480460	2345	2345	2345	2345	100
443	20240906	135500	138245960	2345	2345	2345	2345	41
444	20240906	135400	138149815	2345	2345	2345	2345	65
445	20240906	135300	137997390	2345	2345	2345	2345	100
446	20240906	135200	137762890	2345	2345	2345	2345	3
447	20240906	135100	137755855	2345	2345	2345	2345	7
448	20240906	135000	137739440	2345	2345	2345	2345	2
449	20240906	134900	137734750	2345	2345	2345	2345	9
450	20240906	134800	137713645	2345	2345	2345	2345	0
451	20240906	134700	137713645	2345	2345	2345	2345	0
452	20240906	134600	137713645	2345	2345	2345	2345	0
453	20240906	134500	137713645	2345	2345	2345	2345	0
454	20240906	134400	137713645	2345	2345	2345	2345	1
455	20240906	134300	137711300	2345	2345	2345	2345	1
456	20240906	134200	137708955	2335	2335	2335	2335	0
457	20240906	134100	137708955	2335	2335	2335	2335	1648
458	20240906	134000	133860875	2340	2340	2340	2340	0
459	20240906	133900	133860875	2340	2340	2340	2340	4262
460	20240906	133800	123887795	2340	2340	2340	2340	0
461	20240906	133700	123887795	2340	2345	2345	2340	197
462	20240906	133600	123426800	2345	2350	2350	2345	5
463	20240906	133500	123415065	2350	2345	2350	2345	2978
464	20240906	133400	116431650	2350	2350	2350	2350	1
465	20240906	133300	116429300	2345	2345	2345	2345	607
466	20240906	133200	115005885	2350	2350	2350	2350	0
467	20240906	133100	115005885	2350	2350	2350	2350	0
468	20240906	133000	115005885	2350	2350	2350	2350	0
469	20240906	132900	115005885	2350	2350	2350	2350	10
470	20240906	132800	114982385	2350	2350	2350	2350	0
471	20240906	132700	114982385	2350	2350	2350	2350	50
472	20240906	132600	114864885	2350	2350	2350	2350	0
473	20240906	132500	114864885	2350	2350	2350	2350	0
474	20240906	132400	114864885	2350	2350	2350	2350	51
475	20240906	132300	114745035	2350	2350	2350	2350	0
476	20240906	132200	114745035	2350	2350	2350	2350	0
477	20240906	132100	114745035	2350	2350	2350	2350	0
478	20240906	132000	114745035	2350	2350	2350	2350	0
479	20240906	131900	114745035	2350	2350	2350	2350	8
480	20240906	131800	114726235	2350	2350	2350	2350	0
481	20240906	131700	114726235	2350	2350	2350	2350	0
482	20240906	131600	114726235	2350	2350	2350	2350	0
483	20240906	131500	114726235	2350	2350	2350	2350	50
484	20240906	131400	114608735	2350	2350	2350	2350	0
485	20240906	131300	114608735	2350	2350	2350	2350	0
486	20240906	131200	114608735	2350	2350	2350	2350	40
487	20240906	131100	114514735	2345	2345	2345	2345	0
488	20240906	131000	114514735	2345	2345	2345	2345	29
489	20240906	130900	114446730	2350	2350	2350	2350	0
490	20240906	130800	114446730	2350	2350	2350	2350	0
491	20240906	130700	114446730	2350	2350	2350	2350	0
492	20240906	130600	114446730	2350	2350	2350	2350	0
493	20240906	130500	114446730	2350	2350	2350	2350	0
494	20240906	130400	114446730	2350	2350	2350	2350	0
495	20240906	130300	114446730	2350	2350	2350	2350	9
496	20240906	130200	114425580	2350	2350	2350	2350	0
497	20240906	130100	114425580	2350	2350	2350	2350	500
498	20240906	130000	113250580	2350	2345	2350	2345	8
499	20240906	125900	113231805	2350	2350	2350	2350	0
500	20240906	125800	113231805	2350	2350	2350	2350	0
501	20240906	125700	113231805	2350	2345	2350	2345	201
502	20240906	125600	112760455	2355	2355	2355	2355	0
503	20240906	125500	112760455	2355	2355	2355	2355	0
504	20240906	125400	112760455	2355	2355	2355	2355	0
505	20240906	125300	112760455	2355	2355	2355	2355	0
506	20240906	125200	112760455	2355	2355	2355	2355	5
507	20240906	125100	112748680	2345	2345	2345	2345	3
508	20240906	125000	112741645	2350	2350	2350	2350	0
509	20240906	124900	112741645	2350	2350	2350	2350	1
510	20240906	124800	112739295	2355	2350	2355	2350	22
511	20240906	124700	112687590	2355	2355	2355	2355	0
512	20240906	124600	112687590	2355	2355	2355	2355	0
513	20240906	124500	112687590	2355	2355	2355	2355	0
514	20240906	124400	112687590	2355	2355	2355	2355	5
515	20240906	124300	112675815	2355	2355	2355	2355	0
516	20240906	124200	112675815	2355	2355	2355	2355	0
517	20240906	124100	112675815	2355	2355	2355	2355	1
518	20240906	124000	112673460	2350	2350	2350	2350	30
519	20240906	123900	112602960	2355	2355	2355	2355	5
520	20240906	123800	112591185	2355	2355	2355	2355	0
521	20240906	123700	112591185	2355	2355	2355	2355	1
522	20240906	123600	112588830	2350	2350	2350	2350	0
523	20240906	123500	112588830	2350	2350	2350	2350	270
524	20240906	123400	111954330	2350	2350	2350	2350	0
525	20240906	123300	111954330	2350	2350	2350	2350	0
526	20240906	123200	111954330	2350	2350	2350	2350	0
527	20240906	123100	111954330	2350	2350	2350	2350	100
528	20240906	123000	111719330	2350	2350	2350	2350	5
529	20240906	122900	111707580	2355	2355	2355	2355	0
530	20240906	122800	111707580	2355	2355	2355	2355	0
531	20240906	122700	111707580	2355	2355	2355	2355	0
532	20240906	122600	111707580	2355	2355	2355	2355	1
533	20240906	122500	111705225	2345	2345	2345	2345	0
534	20240906	122400	111705225	2345	2345	2345	2345	5
535	20240906	122300	111693500	2345	2345	2345	2345	0
536	20240906	122200	111693500	2345	2345	2345	2345	0
537	20240906	122100	111693500	2345	2345	2345	2345	111
538	20240906	122000	111433205	2355	2355	2355	2355	3
539	20240906	121900	111426140	2355	2355	2355	2355	0
540	20240906	121800	111426140	2355	2355	2355	2355	40
541	20240906	121700	111331940	2355	2355	2355	2355	0
542	20240906	121600	111331940	2355	2355	2355	2355	0
543	20240906	121500	111331940	2355	2355	2355	2355	40
544	20240906	121400	111237740	2355	2355	2355	2355	0
545	20240906	121300	111237740	2355	2355	2355	2355	0
546	20240906	121200	111237740	2355	2355	2355	2355	0
547	20240906	121100	111237740	2355	2355	2355	2355	0
548	20240906	121000	111237740	2355	2355	2355	2355	0
549	20240906	120900	111237740	2355	2350	2355	2345	249
550	20240906	120800	110653485	2355	2355	2355	2355	0
551	20240906	120700	110653485	2355	2355	2355	2355	0
552	20240906	120600	110653485	2355	2355	2355	2355	0
553	20240906	120500	110653485	2355	2355	2355	2355	0
554	20240906	120400	110653485	2355	2355	2355	2355	0
555	20240906	120300	110653485	2355	2355	2355	2355	0
556	20240906	120200	110653485	2355	2355	2355	2355	0
557	20240906	120100	110653485	2355	2355	2355	2355	0
558	20240906	120000	110653485	2355	2355	2355	2355	0
559	20240906	115900	110653485	2355	2355	2355	2355	0
560	20240906	115800	110653485	2355	2355	2355	2355	1
561	20240906	115700	110651130	2350	2350	2350	2350	0
562	20240906	115600	110651130	2350	2350	2350	2350	81
563	20240906	115500	110460780	2360	2360	2360	2360	0
564	20240906	115400	110460780	2360	2360	2360	2360	0
565	20240906	115300	110460780	2360	2360	2360	2360	0
566	20240906	115200	110460780	2360	2360	2360	2360	0
567	20240906	115100	110460780	2360	2360	2360	2360	0
568	20240906	115000	110460780	2360	2360	2360	2360	0
569	20240906	114900	110460780	2360	2360	2360	2360	0
570	20240906	114800	110460780	2360	2360	2360	2360	0
571	20240906	114700	110460780	2360	2360	2360	2360	0
572	20240906	114600	110460780	2360	2360	2360	2360	100
573	20240906	114500	110224780	2350	2350	2350	2350	0
574	20240906	114400	110224780	2350	2350	2350	2350	0
575	20240906	114300	110224780	2350	2350	2350	2350	0
576	20240906	114200	110224780	2350	2350	2350	2350	0
577	20240906	114100	110224780	2350	2350	2350	2350	1
578	20240906	114000	110222430	2360	2360	2360	2360	1
579	20240906	113900	110220070	2345	2360	2360	2345	301
580	20240906	113800	109514210	2345	2345	2345	2345	0
581	20240906	113700	109514210	2345	2345	2345	2345	200
582	20240906	113600	109045210	2350	2350	2350	2350	14
583	20240906	113500	109012310	2350	2350	2350	2350	0
584	20240906	113400	109012310	2350	2350	2350	2350	267
585	20240906	113300	108384860	2355	2355	2355	2355	0
586	20240906	113200	108384860	2355	2355	2355	2355	0
587	20240906	113100	108384860	2355	2355	2355	2355	133
588	20240906	113000	108071645	2355	2355	2355	2355	0
589	20240906	112900	108071645	2355	2355	2355	2355	0
590	20240906	112800	108071645	2355	2355	2355	2355	80
591	20240906	112700	107883245	2355	2355	2355	2355	102
592	20240906	112600	107643035	2355	2355	2355	2355	100
593	20240906	112500	107407535	2360	2360	2360	2360	1
594	20240906	112400	107405175	2355	2355	2355	2355	500
595	20240906	112300	106227675	2355	2350	2355	2350	51
596	20240906	112200	106107820	2350	2350	2350	2350	51
597	20240906	112100	105987970	2355	2355	2355	2355	0
598	20240906	112000	105987970	2355	2355	2355	2355	0
599	20240906	111900	105987970	2355	2355	2355	2355	0
600	20240906	111800	105987970	2355	2345	2355	2345	101
601	20240906	111700	105751115	2355	2355	2355	2355	0
602	20240906	111600	105751115	2355	2345	2355	2345	2
603	20240906	111500	105746415	2345	2345	2345	2345	0
604	20240906	111400	105746415	2345	2345	2345	2345	209
605	20240906	111300	105256310	2355	2355	2355	2355	1
606	20240906	111200	105253955	2355	2350	2355	2350	2
607	20240906	111100	105249250	2345	2345	2345	2345	0
608	20240906	111000	105249250	2345	2345	2345	2345	0
609	20240906	110900	105249250	2345	2345	2345	2345	300
610	20240906	110800	104545750	2345	2345	2345	2345	0
611	20240906	110700	104545750	2345	2345	2345	2345	100
612	20240906	110600	104311250	2340	2340	2340	2340	0
613	20240906	110500	104311250	2340	2340	2340	2340	0
614	20240906	110400	104311250	2340	2355	2355	2340	6
615	20240906	110300	104297135	2355	2340	2355	2340	19
616	20240906	110200	104252660	2355	2355	2355	2355	1
617	20240906	110100	104250305	2355	2355	2355	2355	6
618	20240906	110000	104236175	2355	2335	2355	2335	20
619	20240906	105900	104189440	2335	2350	2350	2335	2241
620	20240906	105800	98946995	2355	2355	2355	2355	0
621	20240906	105700	98946995	2355	2350	2355	2340	81
622	20240906	105600	98756845	2355	2345	2355	2340	278
623	20240906	105500	98105095	2345	2340	2355	2340	935
624	20240906	105400	95915975	2340	2340	2355	2340	125
625	20240906	105300	95622875	2345	2340	2355	2340	101
626	20240906	105200	95385805	2355	2355	2355	2340	135
627	20240906	105100	95068555	2340	2340	2355	2340	135
628	20240906	105000	94751980	2355	2345	2355	2340	92
629	20240906	104900	94536015	2345	2345	2345	2345	717
630	20240906	104800	92854650	2355	2355	2355	2355	0
631	20240906	104700	92854650	2355	2355	2355	2355	0
632	20240906	104600	92854650	2355	2355	2355	2355	1
633	20240906	104500	92852295	2345	2345	2345	2345	5
634	20240906	104400	92840570	2355	2355	2355	2355	1
635	20240906	104300	92838215	2350	2350	2350	2350	32
636	20240906	104200	92763015	2350	2350	2350	2350	1
637	20240906	104100	92760665	2345	2345	2345	2345	0
638	20240906	104000	92760665	2345	2350	2350	2345	249
639	20240906	103900	92176650	2350	2350	2350	2350	0
640	20240906	103800	92176650	2350	2350	2350	2350	0
641	20240906	103700	92176650	2350	2350	2350	2350	0
642	20240906	103600	92176650	2350	2350	2350	2350	1
643	20240906	103500	92174300	2350	2350	2350	2350	11
644	20240906	103400	92148450	2350	2350	2350	2350	10
645	20240906	103300	92124950	2350	2350	2350	2350	0
646	20240906	103200	92124950	2350	2355	2355	2350	2
647	20240906	103100	92120245	2355	2355	2355	2355	0
648	20240906	103000	92120245	2355	2355	2355	2355	212
649	20240906	102900	91620985	2355	2355	2355	2355	58
650	20240906	102800	91484395	2355	2355	2355	2355	0
651	20240906	102700	91484395	2355	2355	2355	2355	10
652	20240906	102600	91460845	2355	2355	2355	2355	10
653	20240906	102500	91437295	2355	2355	2355	2355	100
654	20240906	102400	91201795	2340	2340	2340	2340	0
655	20240906	102300	91201795	2340	2340	2340	2340	0
656	20240906	102200	91201795	2340	2340	2340	2340	178
657	20240906	102100	90785275	2355	2355	2355	2355	4
658	20240906	102000	90775855	2355	2355	2355	2355	1
659	20240906	101900	90773500	2335	2340	2340	2335	82
660	20240906	101800	90581720	2335	2340	2340	2335	2500
661	20240906	101700	84738715	2340	2345	2345	2340	1510
662	20240906	101600	81197815	2345	2350	2350	2345	160
663	20240906	101500	80822565	2350	2350	2350	2350	700
664	20240906	101400	79177565	2365	2365	2365	2365	10
665	20240906	101300	79153915	2365	2360	2365	2360	7
666	20240906	101200	79137365	2360	2360	2360	2360	0
667	20240906	101100	79137365	2360	2360	2360	2360	0
668	20240906	101000	79137365	2360	2350	2360	2350	7
669	20240906	100900	79120895	2350	2350	2350	2350	0
670	20240906	100800	79120895	2350	2350	2350	2350	0
671	20240906	100700	79120895	2350	2350	2350	2350	4
672	20240906	100600	79111495	2350	2365	2365	2350	525
673	20240906	100500	77877580	2365	2365	2365	2365	1
674	20240906	100400	77875215	2360	2360	2360	2360	1
675	20240906	100300	77872855	2365	2365	2365	2365	22
676	20240906	100200	77820825	2365	2365	2365	2365	0
677	20240906	100100	77820825	2365	2365	2365	2365	1
678	20240906	100000	77818460	2365	2365	2365	2365	136
679	20240906	095900	77496820	2370	2370	2370	2370	100
680	20240906	095800	77259820	2370	2370	2370	2370	0
681	20240906	095700	77259820	2370	2370	2370	2370	2
682	20240906	095600	77255080	2370	2370	2370	2370	0
683	20240906	095500	77255080	2370	2370	2370	2370	0
684	20240906	095400	77255080	2370	2355	2370	2355	505
685	20240906	095300	76062505	2345	2360	2360	2345	49
686	20240906	095200	75947510	2360	2350	2360	2345	11664
687	20240906	095100	48537070	2350	2345	2350	2345	7
688	20240906	095000	48520650	2350	2345	2350	2345	768
689	20240906	094900	46716355	2345	2345	2345	2345	41
690	20240906	094800	46620210	2350	2350	2350	2350	2
691	20240906	094700	46615510	2345	2345	2345	2345	299
692	20240906	094600	45914355	2340	2345	2345	2340	10
693	20240906	094500	45890950	2340	2350	2350	2340	604
694	20240906	094400	44474790	2350	2345	2350	2345	91
695	20240906	094300	44261390	2345	2345	2345	2345	856
696	20240906	094200	42254070	2345	2345	2350	2345	945
697	20240906	094100	40034780	2345	2345	2345	2340	102
698	20240906	094000	39796090	2345	2350	2350	2345	12
699	20240906	093900	39767940	2350	2350	2350	2350	1
700	20240906	093800	39765590	2345	2345	2345	2345	249
701	20240906	093700	39181685	2345	2335	2345	2335	222
702	20240906	093600	38663200	2340	2340	2340	2340	22
703	20240906	093500	38611720	2340	2340	2340	2335	197
704	20240906	093400	38151565	2340	2340	2340	2340	463
705	20240906	093300	37068145	2350	2345	2350	2335	118
706	20240906	093200	36792015	2345	2345	2345	2345	500
707	20240906	093100	35619515	2335	2340	2340	2335	637
708	20240906	093000	34130405	2340	2345	2345	2340	45
709	20240906	092900	34025100	2345	2345	2345	2345	1517
710	20240906	092800	30467735	2345	2350	2350	2345	600
711	20240906	092700	29060685	2350	2355	2355	2350	3114
712	20240906	092600	21736570	2360	2360	2360	2360	571
713	20240906	092500	20389010	2365	2365	2365	2365	2
714	20240906	092400	20384280	2370	2360	2370	2360	22
715	20240906	092300	20332260	2360	2365	2365	2360	117
716	20240906	092200	20056115	2370	2370	2370	2370	123
717	20240906	092100	19764605	2370	2365	2370	2365	137
718	20240906	092000	19440540	2365	2370	2370	2365	144
719	20240906	091900	19099330	2370	2370	2370	2370	101
720	20240906	091800	18859960	2375	2365	2375	2360	2401
721	20240906	091700	13185325	2370	2365	2370	2365	166
722	20240906	091600	12792225	2365	2365	2365	2365	1
723	20240906	091500	12789860	2365	2370	2375	2365	320
724	20240906	091400	12031465	2375	2380	2380	2375	408
725	20240906	091300	11062315	2395	2395	2395	2395	4
726	20240906	091200	11052735	2395	2390	2395	2375	403
727	20240906	091100	10091860	2390	2390	2395	2390	21
728	20240906	091000	10041645	2400	2400	2400	2400	0
729	20240906	090900	10041645	2400	2395	2400	2395	101
730	20240906	090800	9799285	2400	2390	2400	2390	34
731	20240906	090700	9718015	2400	2400	2400	2400	1
732	20240906	090600	9715615	2400	2400	2400	2400	3
733	20240906	090500	9708415	2400	2400	2400	2400	1
734	20240906	090400	9706015	2400	2400	2400	2400	21
735	20240906	090300	9655615	2385	2390	2400	2385	75
736	20240906	090200	9476045	2400	2400	2400	2400	2
737	20240906	090100	9471245	2380	2375	2400	2375	525
738	20240906	090000	8219885	2395	2375	2395	2375	3455