KissMeData/413630/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	212300	739900220	2870	2870	2870	2870	4063
3	20240910	212200	739900220	2870	2870	2870	2870	0
4	20240910	212100	739900220	2870	2870	2870	2870	0
5	20240910	212000	739900220	2870	2870	2870	2870	0
6	20240910	211900	739900220	2870	2870	2870	2870	0
7	20240910	211800	739900220	2870	2870	2870	2870	0
8	20240910	211700	739900220	2870	2870	2870	2870	0
9	20240910	211600	739900220	2870	2870	2870	2870	0
10	20240910	211500	739900220	2870	2870	2870	2870	0
11	20240910	211400	739900220	2870	2870	2870	2870	0
12	20240910	211300	739900220	2870	2870	2870	2870	0
13	20240910	211200	739900220	2870	2870	2870	2870	0
14	20240910	211100	739900220	2870	2870	2870	2870	0
15	20240910	211000	739900220	2870	2870	2870	2870	0
16	20240910	210900	739900220	2870	2870	2870	2870	0
17	20240910	210800	739900220	2870	2870	2870	2870	0
18	20240910	210700	739900220	2870	2870	2870	2870	0
19	20240910	210600	739900220	2870	2870	2870	2870	0
20	20240910	210500	739900220	2870	2870	2870	2870	0
21	20240910	210400	739900220	2870	2870	2870	2870	0
22	20240910	210300	739900220	2870	2870	2870	2870	0
23	20240910	210200	739900220	2870	2870	2870	2870	0
24	20240910	210100	739900220	2870	2870	2870	2870	0
25	20240910	210000	739900220	2870	2870	2870	2870	0
26	20240910	205900	739900220	2870	2870	2870	2870	0
27	20240910	205800	739900220	2870	2870	2870	2870	0
28	20240910	205700	739900220	2870	2870	2870	2870	0
29	20240910	205600	739900220	2870	2870	2870	2870	0
30	20240910	205500	739900220	2870	2870	2870	2870	0
31	20240910	205400	739900220	2870	2870	2870	2870	0
32	20240910	205300	739900220	2870	2870	2870	2870	4063
33	20240910	205200	739900220	2870	2870	2870	2870	0
34	20240910	205100	739900220	2870	2870	2870	2870	0
35	20240910	205000	739900220	2870	2870	2870	2870	0
36	20240910	204900	739900220	2870	2870	2870	2870	0
37	20240910	204800	739900220	2870	2870	2870	2870	0
38	20240910	204700	739900220	2870	2870	2870	2870	0
39	20240910	204600	739900220	2870	2870	2870	2870	0
40	20240910	204500	739900220	2870	2870	2870	2870	0
41	20240910	204400	739900220	2870	2870	2870	2870	0
42	20240910	204300	739900220	2870	2870	2870	2870	0
43	20240910	204200	739900220	2870	2870	2870	2870	0
44	20240910	204100	739900220	2870	2870	2870	2870	0
45	20240910	204000	739900220	2870	2870	2870	2870	0
46	20240910	203900	739900220	2870	2870	2870	2870	0
47	20240910	203800	739900220	2870	2870	2870	2870	0
48	20240910	203700	739900220	2870	2870	2870	2870	0
49	20240910	203600	739900220	2870	2870	2870	2870	0
50	20240910	203500	739900220	2870	2870	2870	2870	0
51	20240910	203400	739900220	2870	2870	2870	2870	0
52	20240910	203300	739900220	2870	2870	2870	2870	0
53	20240910	203200	739900220	2870	2870	2870	2870	0
54	20240910	203100	739900220	2870	2870	2870	2870	0
55	20240910	203000	739900220	2870	2870	2870	2870	0
56	20240910	202900	739900220	2870	2870	2870	2870	0
57	20240910	202800	739900220	2870	2870	2870	2870	0
58	20240910	202700	739900220	2870	2870	2870	2870	0
59	20240910	202600	739900220	2870	2870	2870	2870	0
60	20240910	202500	739900220	2870	2870	2870	2870	0
61	20240910	202400	739900220	2870	2870	2870	2870	0
62	20240910	202300	739900220	2870	2870	2870	2870	4063
63	20240910	202200	739900220	2870	2870	2870	2870	0
64	20240910	202100	739900220	2870	2870	2870	2870	0
65	20240910	202000	739900220	2870	2870	2870	2870	0
66	20240910	201900	739900220	2870	2870	2870	2870	0
67	20240910	201800	739900220	2870	2870	2870	2870	0
68	20240910	201700	739900220	2870	2870	2870	2870	0
69	20240910	201600	739900220	2870	2870	2870	2870	0
70	20240910	201500	739900220	2870	2870	2870	2870	0
71	20240910	201400	739900220	2870	2870	2870	2870	0
72	20240910	201300	739900220	2870	2870	2870	2870	0
73	20240910	201200	739900220	2870	2870	2870	2870	0
74	20240910	201100	739900220	2870	2870	2870	2870	0
75	20240910	201000	739900220	2870	2870	2870	2870	0
76	20240910	200900	739900220	2870	2870	2870	2870	0
77	20240910	200800	739900220	2870	2870	2870	2870	0
78	20240910	200700	739900220	2870	2870	2870	2870	0
79	20240910	200600	739900220	2870	2870	2870	2870	0
80	20240910	200500	739900220	2870	2870	2870	2870	0
81	20240910	200400	739900220	2870	2870	2870	2870	0
82	20240910	200300	739900220	2870	2870	2870	2870	0
83	20240910	200200	739900220	2870	2870	2870	2870	0
84	20240910	200100	739900220	2870	2870	2870	2870	0
85	20240910	200000	739900220	2870	2870	2870	2870	0
86	20240910	195900	739900220	2870	2870	2870	2870	0
87	20240910	195800	739900220	2870	2870	2870	2870	0
88	20240910	195700	739900220	2870	2870	2870	2870	0
89	20240910	195600	739900220	2870	2870	2870	2870	0
90	20240910	195500	739900220	2870	2870	2870	2870	0
91	20240910	195400	739900220	2870	2870	2870	2870	0
92	20240910	195300	739900220	2870	2870	2870	2870	4063
93	20240910	195200	739900220	2870	2870	2870	2870	0
94	20240910	195100	739900220	2870	2870	2870	2870	0
95	20240910	195000	739900220	2870	2870	2870	2870	0
96	20240910	194900	739900220	2870	2870	2870	2870	0
97	20240910	194800	739900220	2870	2870	2870	2870	0
98	20240910	194700	739900220	2870	2870	2870	2870	0
99	20240910	194600	739900220	2870	2870	2870	2870	0
100	20240910	194500	739900220	2870	2870	2870	2870	0
101	20240910	194400	739900220	2870	2870	2870	2870	0
102	20240910	194300	739900220	2870	2870	2870	2870	0
103	20240910	194200	739900220	2870	2870	2870	2870	0
104	20240910	194100	739900220	2870	2870	2870	2870	0
105	20240910	194000	739900220	2870	2870	2870	2870	0
106	20240910	193900	739900220	2870	2870	2870	2870	0
107	20240910	193800	739900220	2870	2870	2870	2870	0
108	20240910	193700	739900220	2870	2870	2870	2870	0
109	20240910	193600	739900220	2870	2870	2870	2870	0
110	20240910	193500	739900220	2870	2870	2870	2870	0
111	20240910	193400	739900220	2870	2870	2870	2870	0
112	20240910	193300	739900220	2870	2870	2870	2870	0
113	20240910	193200	739900220	2870	2870	2870	2870	0
114	20240910	193100	739900220	2870	2870	2870	2870	0
115	20240910	193000	739900220	2870	2870	2870	2870	0
116	20240910	192900	739900220	2870	2870	2870	2870	0
117	20240910	192800	739900220	2870	2870	2870	2870	0
118	20240910	192700	739900220	2870	2870	2870	2870	0
119	20240910	192600	739900220	2870	2870	2870	2870	0
120	20240910	192500	739900220	2870	2870	2870	2870	0
121	20240910	192400	739900220	2870	2870	2870	2870	0
122	20240910	192300	739900220	2870	2870	2870	2870	4063
123	20240910	192200	739900220	2870	2870	2870	2870	0
124	20240910	192100	739900220	2870	2870	2870	2870	0
125	20240910	192000	739900220	2870	2870	2870	2870	0
126	20240910	191900	739900220	2870	2870	2870	2870	0
127	20240910	191800	739900220	2870	2870	2870	2870	0
128	20240910	191700	739900220	2870	2870	2870	2870	0
129	20240910	191600	739900220	2870	2870	2870	2870	0
130	20240910	191500	739900220	2870	2870	2870	2870	0
131	20240910	191400	739900220	2870	2870	2870	2870	0
132	20240910	191300	739900220	2870	2870	2870	2870	0
133	20240910	191200	739900220	2870	2870	2870	2870	0
134	20240910	191100	739900220	2870	2870	2870	2870	0
135	20240910	191000	739900220	2870	2870	2870	2870	0
136	20240910	190900	739900220	2870	2870	2870	2870	0
137	20240910	190800	739900220	2870	2870	2870	2870	0
138	20240910	190700	739900220	2870	2870	2870	2870	0
139	20240910	190600	739900220	2870	2870	2870	2870	0
140	20240910	190500	739900220	2870	2870	2870	2870	0
141	20240910	190400	739900220	2870	2870	2870	2870	0
142	20240910	190300	739900220	2870	2870	2870	2870	0
143	20240910	190200	739900220	2870	2870	2870	2870	0
144	20240910	190100	739900220	2870	2870	2870	2870	0
145	20240910	190000	739900220	2870	2870	2870	2870	0
146	20240910	185900	739900220	2870	2870	2870	2870	0
147	20240910	185800	739900220	2870	2870	2870	2870	0
148	20240910	185700	739900220	2870	2870	2870	2870	0
149	20240910	185600	739900220	2870	2870	2870	2870	0
150	20240910	185500	739900220	2870	2870	2870	2870	0
151	20240910	185400	739900220	2870	2870	2870	2870	0
152	20240910	185300	739900220	2870	2870	2870	2870	4063
153	20240910	185200	739900220	2870	2870	2870	2870	0
154	20240910	185100	739900220	2870	2870	2870	2870	0
155	20240910	185000	739900220	2870	2870	2870	2870	0
156	20240910	184900	739900220	2870	2870	2870	2870	0
157	20240910	184800	739900220	2870	2870	2870	2870	0
158	20240910	184700	739900220	2870	2870	2870	2870	0
159	20240910	184600	739900220	2870	2870	2870	2870	0
160	20240910	184500	739900220	2870	2870	2870	2870	0
161	20240910	184400	739900220	2870	2870	2870	2870	0
162	20240910	184300	739900220	2870	2870	2870	2870	0
163	20240910	184200	739900220	2870	2870	2870	2870	0
164	20240910	184100	739900220	2870	2870	2870	2870	0
165	20240910	184000	739900220	2870	2870	2870	2870	0
166	20240910	183900	739900220	2870	2870	2870	2870	0
167	20240910	183800	739900220	2870	2870	2870	2870	0
168	20240910	183700	739900220	2870	2870	2870	2870	0
169	20240910	183600	739900220	2870	2870	2870	2870	0
170	20240910	183500	739900220	2870	2870	2870	2870	0
171	20240910	183400	739900220	2870	2870	2870	2870	0
172	20240910	183300	739900220	2870	2870	2870	2870	0
173	20240910	183200	739900220	2870	2870	2870	2870	0
174	20240910	183100	739900220	2870	2870	2870	2870	0
175	20240910	183000	739900220	2870	2870	2870	2870	0
176	20240910	182900	739900220	2870	2870	2870	2870	0
177	20240910	182800	739900220	2870	2870	2870	2870	0
178	20240910	182700	739900220	2870	2870	2870	2870	0
179	20240910	182600	739900220	2870	2870	2870	2870	0
180	20240910	182500	739900220	2870	2870	2870	2870	0
181	20240910	182400	739900220	2870	2870	2870	2870	0
182	20240910	182300	739900220	2870	2870	2870	2870	4063
183	20240910	182200	739900220	2870	2870	2870	2870	0
184	20240910	182100	739900220	2870	2870	2870	2870	0
185	20240910	182000	739900220	2870	2870	2870	2870	0
186	20240910	181900	739900220	2870	2870	2870	2870	0
187	20240910	181800	739900220	2870	2870	2870	2870	0
188	20240910	181700	739900220	2870	2870	2870	2870	0
189	20240910	181600	739900220	2870	2870	2870	2870	0
190	20240910	181500	739900220	2870	2870	2870	2870	0
191	20240910	181400	739900220	2870	2870	2870	2870	0
192	20240910	181300	739900220	2870	2870	2870	2870	0
193	20240910	181200	739900220	2870	2870	2870	2870	0
194	20240910	181100	739900220	2870	2870	2870	2870	0
195	20240910	181000	739900220	2870	2870	2870	2870	0
196	20240910	180900	739900220	2870	2870	2870	2870	0
197	20240910	180800	739900220	2870	2870	2870	2870	0
198	20240910	180700	739900220	2870	2870	2870	2870	0
199	20240910	180600	739900220	2870	2870	2870	2870	0
200	20240910	180500	739900220	2870	2870	2870	2870	0
201	20240910	180400	739900220	2870	2870	2870	2870	0
202	20240910	180300	739900220	2870	2870	2870	2870	0
203	20240910	180200	739900220	2870	2870	2870	2870	0
204	20240910	180100	739900220	2870	2870	2870	2870	0
205	20240910	180000	739900220	2870	2870	2870	2870	0
206	20240910	175900	739900220	2870	2870	2870	2870	0
207	20240910	175800	739900220	2870	2870	2870	2870	0
208	20240910	175700	739900220	2870	2870	2870	2870	0
209	20240910	175600	739900220	2870	2870	2870	2870	0
210	20240910	175500	739900220	2870	2870	2870	2870	0
211	20240910	175400	739900220	2870	2870	2870	2870	0
212	20240910	175300	739900220	2870	2870	2870	2870	4063
213	20240910	175200	739900220	2870	2870	2870	2870	0
214	20240910	175100	739900220	2870	2870	2870	2870	0
215	20240910	175000	739900220	2870	2870	2870	2870	0
216	20240910	174900	739900220	2870	2870	2870	2870	0
217	20240910	174800	739900220	2870	2870	2870	2870	0
218	20240910	174700	739900220	2870	2870	2870	2870	0
219	20240910	174600	739900220	2870	2870	2870	2870	0
220	20240910	174500	739900220	2870	2870	2870	2870	0
221	20240910	174400	739900220	2870	2870	2870	2870	0
222	20240910	174300	739900220	2870	2870	2870	2870	0
223	20240910	174200	739900220	2870	2870	2870	2870	0
224	20240910	174100	739900220	2870	2870	2870	2870	0
225	20240910	174000	739900220	2870	2870	2870	2870	0
226	20240910	173900	739900220	2870	2870	2870	2870	0
227	20240910	173800	739900220	2870	2870	2870	2870	0
228	20240910	173700	739900220	2870	2870	2870	2870	0
229	20240910	173600	739900220	2870	2870	2870	2870	0
230	20240910	173500	739900220	2870	2870	2870	2870	0
231	20240910	173400	739900220	2870	2870	2870	2870	0
232	20240910	173300	739900220	2870	2870	2870	2870	0
233	20240910	173200	739900220	2870	2870	2870	2870	0
234	20240910	173100	739900220	2870	2870	2870	2870	0
235	20240910	173000	739900220	2870	2870	2870	2870	0
236	20240910	172900	739900220	2870	2870	2870	2870	0
237	20240910	172800	739900220	2870	2870	2870	2870	0
238	20240910	172700	739900220	2870	2870	2870	2870	0
239	20240910	172600	739900220	2870	2870	2870	2870	0
240	20240910	172500	739900220	2870	2870	2870	2870	0
241	20240910	172400	739900220	2870	2870	2870	2870	0
242	20240910	172300	739900220	2870	2870	2870	2870	4063
243	20240910	172200	739900220	2870	2870	2870	2870	0
244	20240910	172100	739900220	2870	2870	2870	2870	0
245	20240910	172000	739900220	2870	2870	2870	2870	0
246	20240910	171900	739900220	2870	2870	2870	2870	0
247	20240910	171800	739900220	2870	2870	2870	2870	0
248	20240910	171700	739900220	2870	2870	2870	2870	0
249	20240910	171600	739900220	2870	2870	2870	2870	0
250	20240910	171500	739900220	2870	2870	2870	2870	0
251	20240910	171400	739900220	2870	2870	2870	2870	0
252	20240910	171300	739900220	2870	2870	2870	2870	0
253	20240910	171200	739900220	2870	2870	2870	2870	0
254	20240910	171100	739900220	2870	2870	2870	2870	0
255	20240910	171000	739900220	2870	2870	2870	2870	0
256	20240910	170900	739900220	2870	2870	2870	2870	0
257	20240910	170800	739900220	2870	2870	2870	2870	0
258	20240910	170700	739900220	2870	2870	2870	2870	0
259	20240910	170600	739900220	2870	2870	2870	2870	0
260	20240910	170500	739900220	2870	2870	2870	2870	0
261	20240910	170400	739900220	2870	2870	2870	2870	0
262	20240910	170300	739900220	2870	2870	2870	2870	0
263	20240910	170200	739900220	2870	2870	2870	2870	0
264	20240910	170100	739900220	2870	2870	2870	2870	0
265	20240910	170000	739900220	2870	2870	2870	2870	0
266	20240910	165900	739900220	2870	2870	2870	2870	0
267	20240910	165800	739900220	2870	2870	2870	2870	0
268	20240910	165700	739900220	2870	2870	2870	2870	0
269	20240910	165600	739900220	2870	2870	2870	2870	0
270	20240910	165500	739900220	2870	2870	2870	2870	0
271	20240910	165400	739900220	2870	2870	2870	2870	0
272	20240910	165300	739900220	2870	2870	2870	2870	4063
273	20240910	165200	739900220	2870	2870	2870	2870	0
274	20240910	165100	739900220	2870	2870	2870	2870	0
275	20240910	165000	739900220	2870	2870	2870	2870	0
276	20240910	164900	739900220	2870	2870	2870	2870	0
277	20240910	164800	739900220	2870	2870	2870	2870	0
278	20240910	164700	739900220	2870	2870	2870	2870	0
279	20240910	164600	739900220	2870	2870	2870	2870	0
280	20240910	164500	739900220	2870	2870	2870	2870	0
281	20240910	164400	739900220	2870	2870	2870	2870	0
282	20240910	164300	739900220	2870	2870	2870	2870	0
283	20240910	164200	739900220	2870	2870	2870	2870	0
284	20240910	164100	739900220	2870	2870	2870	2870	0
285	20240910	164000	739900220	2870	2870	2870	2870	0
286	20240910	163900	739900220	2870	2870	2870	2870	0
287	20240910	163800	739900220	2870	2870	2870	2870	0
288	20240910	163700	739900220	2870	2870	2870	2870	0
289	20240910	163600	739900220	2870	2870	2870	2870	0
290	20240910	163500	739900220	2870	2870	2870	2870	0
291	20240910	163400	739900220	2870	2870	2870	2870	0
292	20240910	163300	739900220	2870	2870	2870	2870	0
293	20240910	163200	739900220	2870	2870	2870	2870	0
294	20240910	163100	739900220	2870	2870	2870	2870	0
295	20240910	163000	739900220	2870	2870	2870	2870	0
296	20240910	162900	739900220	2870	2870	2870	2870	0
297	20240910	162800	739900220	2870	2870	2870	2870	0
298	20240910	162700	739900220	2870	2870	2870	2870	0
299	20240910	162600	739900220	2870	2870	2870	2870	0
300	20240910	162500	739900220	2870	2870	2870	2870	0
301	20240910	162400	739900220	2870	2870	2870	2870	0
302	20240910	162300	739900220	2870	2870	2870	2870	4063
303	20240910	162200	739900220	2870	2870	2870	2870	0
304	20240910	162100	739900220	2870	2870	2870	2870	0
305	20240910	162000	739900220	2870	2870	2870	2870	0
306	20240910	161900	739900220	2870	2870	2870	2870	0
307	20240910	161800	739900220	2870	2870	2870	2870	0
308	20240910	161700	739900220	2870	2870	2870	2870	0
309	20240910	161600	739900220	2870	2870	2870	2870	0
310	20240910	161500	739900220	2870	2870	2870	2870	0
311	20240910	161400	739900220	2870	2870	2870	2870	0
312	20240910	161300	739900220	2870	2870	2870	2870	0
313	20240910	161200	739900220	2870	2870	2870	2870	0
314	20240910	161100	739900220	2870	2870	2870	2870	0
315	20240910	161000	739900220	2870	2870	2870	2870	0
316	20240910	160900	739900220	2870	2870	2870	2870	0
317	20240910	160800	739900220	2870	2870	2870	2870	0
318	20240910	160700	739900220	2870	2870	2870	2870	0
319	20240910	160600	739900220	2870	2870	2870	2870	0
320	20240910	160500	739900220	2870	2870	2870	2870	0
321	20240910	160400	739900220	2870	2870	2870	2870	0
322	20240910	160300	739900220	2870	2870	2870	2870	0
323	20240910	160200	739900220	2870	2870	2870	2870	0
324	20240910	160100	739900220	2870	2870	2870	2870	0
325	20240910	160000	739900220	2870	2870	2870	2870	0
326	20240910	155900	739900220	2870	2870	2870	2870	0
327	20240910	155800	739900220	2870	2870	2870	2870	0
328	20240910	155700	739900220	2870	2870	2870	2870	0
329	20240910	155600	739900220	2870	2870	2870	2870	0
330	20240910	155500	739900220	2870	2870	2870	2870	0
331	20240910	155400	739900220	2870	2870	2870	2870	0
332	20240910	155300	739900220	2870	2870	2870	2870	4063
333	20240910	155200	739900220	2870	2870	2870	2870	0
334	20240910	155100	739900220	2870	2870	2870	2870	0
335	20240910	155000	739900220	2870	2870	2870	2870	0
336	20240910	154900	739900220	2870	2870	2870	2870	0
337	20240910	154800	739900220	2870	2870	2870	2870	0
338	20240910	154700	739900220	2870	2870	2870	2870	0
339	20240910	154600	739900220	2870	2870	2870	2870	0
340	20240910	154500	739900220	2870	2870	2870	2870	0
341	20240910	154400	739900220	2870	2870	2870	2870	0
342	20240910	154300	739900220	2870	2870	2870	2870	0
343	20240910	154200	739900220	2870	2870	2870	2870	0
344	20240910	154100	739900220	2870	2870	2870	2870	0
345	20240910	154000	739900220	2870	2870	2870	2870	0
346	20240910	153900	739900220	2870	2870	2870	2870	0
347	20240910	153800	739900220	2870	2870	2870	2870	0
348	20240910	153700	739900220	2870	2870	2870	2870	0
349	20240910	153600	739900220	2870	2870	2870	2870	0
350	20240910	153500	739900220	2870	2870	2870	2870	0
351	20240910	153400	739900220	2870	2870	2870	2870	0
352	20240910	153300	739900220	2870	2870	2870	2870	0
353	20240910	153200	739900220	2870	2870	2870	2870	0
354	20240910	153100	739900220	2870	2870	2870	2870	0
355	20240910	153000	739900220	2870	2870	2870	2870	4063
356	20240910	152900	728239410	2870	2870	2870	2870	0
357	20240910	152800	728239410	2870	2870	2870	2870	0
358	20240910	152700	728239410	2870	2870	2870	2870	0
359	20240910	152600	728239410	2870	2870	2870	2870	0
360	20240910	152500	728239410	2870	2870	2870	2870	0
361	20240910	152400	728239410	2870	2870	2870	2870	0
362	20240910	152300	728239410	2870	2870	2870	2870	0
363	20240910	152200	728239410	2870	2870	2870	2870	0
364	20240910	152100	728239410	2870	2870	2870	2870	0
365	20240910	152000	728239410	2870	2870	2870	2870	0
366	20240910	151900	728239410	2870	2880	2880	2870	580
367	20240910	151800	726569150	2880	2850	2880	2850	1011
368	20240910	151700	723670945	2845	2860	2860	2845	3415
369	20240910	151600	713933255	2855	2855	2855	2855	0
370	20240910	151500	713933255	2855	2855	2855	2855	143
371	20240910	151400	713524990	2855	2860	2860	2855	485
372	20240910	151300	712138845	2865	2865	2865	2850	1752
373	20240910	151200	707127285	2875	2875	2875	2875	86
374	20240910	151100	706880035	2860	2860	2860	2860	55
375	20240910	151000	706722735	2865	2860	2865	2860	89
376	20240910	150900	706467990	2865	2865	2865	2865	134
377	20240910	150800	706084080	2865	2865	2865	2865	31
378	20240910	150700	705995265	2865	2865	2865	2865	0
379	20240910	150600	705995265	2865	2865	2865	2865	0
380	20240910	150500	705995265	2865	2865	2865	2865	251
381	20240910	150400	705276150	2865	2865	2865	2865	0
382	20240910	150300	705276150	2865	2865	2865	2865	2
383	20240910	150200	705270420	2865	2865	2865	2865	41
384	20240910	150100	705152955	2860	2860	2860	2860	5
385	20240910	150000	705138655	2860	2860	2860	2860	60
386	20240910	145900	704967055	2860	2865	2865	2860	140
387	20240910	145800	704566565	2865	2865	2865	2865	50
388	20240910	145700	704423315	2860	2860	2860	2860	0
389	20240910	145600	704423315	2860	2860	2860	2860	117
390	20240910	145500	704088695	2860	2880	2880	2860	1469
391	20240910	145400	699873550	2890	2890	2890	2890	0
392	20240910	145300	699873550	2890	2880	2890	2880	20
393	20240910	145200	699815940	2880	2880	2880	2880	0
394	20240910	145100	699815940	2880	2880	2880	2880	0
395	20240910	145000	699815940	2880	2880	2880	2880	200
396	20240910	144900	699239940	2880	2880	2880	2880	0
397	20240910	144800	699239940	2880	2885	2885	2880	4
398	20240910	144700	699228410	2870	2870	2870	2870	0
399	20240910	144600	699228410	2870	2870	2870	2870	104
400	20240910	144500	698929930	2885	2885	2885	2885	0
401	20240910	144400	698929930	2885	2885	2885	2885	1
402	20240910	144300	698927045	2890	2890	2890	2890	100
403	20240910	144200	698638045	2875	2875	2875	2875	0
404	20240910	144100	698638045	2875	2875	2875	2875	306
405	20240910	144000	697758295	2875	2860	2875	2845	2003
406	20240910	143900	692014570	2875	2880	2880	2875	308
407	20240910	143800	691127695	2850	2860	2885	2850	785
408	20240910	143700	688883430	2860	2875	2875	2860	812
409	20240910	143600	686555990	2900	2865	2900	2865	75
410	20240910	143500	686340410	2865	2860	2890	2860	112
411	20240910	143400	686019655	2855	2875	2875	2855	602
412	20240910	143300	684295830	2885	2880	2885	2865	1669
413	20240910	143200	679512345	2885	2860	2885	2860	2400
414	20240910	143100	672618200	2860	2870	2870	2860	73
415	20240910	143000	672408710	2850	2850	2850	2840	878
416	20240910	142900	669913160	2850	2855	2875	2840	1874
417	20240910	142800	664563840	2870	2855	2870	2840	591
418	20240910	142700	662882050	2875	2865	2875	2855	1207
419	20240910	142600	659430535	2870	2875	2875	2855	230
420	20240910	142500	658771005	2875	2885	2885	2870	1406
421	20240910	142400	654717070	2885	2890	2905	2885	809
422	20240910	142300	652381590	2890	2890	2890	2890	0
423	20240910	142200	652381590	2890	2890	2890	2890	0
424	20240910	142100	652381590	2890	2890	2890	2890	0
425	20240910	142000	652381590	2890	2890	2900	2890	133
426	20240910	141900	651995940	2890	2895	2910	2890	4824
427	20240910	141800	638013935	2890	2900	2900	2880	2264
428	20240910	141700	631477385	2895	2880	2900	2875	92
429	20240910	141600	631211330	2860	2880	2890	2860	6084
430	20240910	141500	613781160	2890	2880	2890	2880	220
431	20240910	141400	613145560	2895	2890	2900	2885	1012
432	20240910	141300	610223795	2895	2895	2895	2895	99
433	20240910	141200	609937190	2895	2860	2895	2860	4423
434	20240910	141100	597174795	2860	2870	2870	2860	83
435	20240910	141000	596937185	2880	2920	2920	2875	14744
436	20240910	140900	554406595	2925	2935	2935	2925	83
437	20240910	140800	554163550	2930	2930	2950	2930	431
438	20240910	140700	552900440	2920	2920	2920	2920	0
439	20240910	140600	552900440	2920	2980	2980	2920	2850
440	20240910	140500	544439045	2995	2935	3000	2910	14111
441	20240910	140400	502812840	2935	2875	2935	2875	8149
442	20240910	140300	479164115	2875	2830	2895	2830	16012
443	20240910	140200	433200770	2830	2825	2830	2825	1098
444	20240910	140100	430098385	2800	2805	2805	2800	1500
445	20240910	140000	425898380	2800	2800	2800	2800	0
446	20240910	135900	425898380	2800	2800	2800	2800	0
447	20240910	135800	425898380	2800	2800	2800	2800	0
448	20240910	135700	425898380	2800	2800	2800	2800	0
449	20240910	135600	425898380	2800	2800	2800	2800	0
450	20240910	135500	425898380	2800	2800	2800	2800	0
451	20240910	135400	425898380	2800	2800	2800	2800	0
452	20240910	135300	425898380	2800	2800	2800	2800	0
453	20240910	135200	425898380	2800	2805	2805	2800	15
454	20240910	135100	425856375	2800	2800	2800	2800	6992
455	20240910	135000	406278775	2800	2800	2800	2800	0
456	20240910	134900	406278775	2800	2800	2800	2800	0
457	20240910	134800	406278775	2800	2800	2800	2800	17681
458	20240910	134700	356771975	2805	2805	2805	2805	0
459	20240910	134600	356771975	2805	2805	2805	2805	14
460	20240910	134500	356732705	2805	2805	2805	2805	0
461	20240910	134400	356732705	2805	2805	2805	2805	0
462	20240910	134300	356732705	2805	2805	2805	2805	0
463	20240910	134200	356732705	2805	2805	2805	2805	0
464	20240910	134100	356732705	2805	2810	2810	2805	4
465	20240910	134000	356721480	2800	2800	2800	2800	0
466	20240910	133900	356721480	2800	2800	2800	2800	0
467	20240910	133800	356721480	2800	2800	2800	2800	0
468	20240910	133700	356721480	2800	2800	2800	2800	0
469	20240910	133600	356721480	2800	2800	2800	2800	0
470	20240910	133500	356721480	2800	2800	2800	2800	2
471	20240910	133400	356715880	2800	2800	2800	2800	5000
472	20240910	133300	342715880	2800	2800	2800	2800	0
473	20240910	133200	342715880	2800	2800	2800	2800	0
474	20240910	133100	342715880	2800	2800	2800	2800	500
475	20240910	133000	341315880	2800	2815	2815	2800	10252
476	20240910	132900	312587705	2830	2830	2830	2830	0
477	20240910	132800	312587705	2830	2830	2830	2830	0
478	20240910	132700	312587705	2830	2830	2830	2830	0
479	20240910	132600	312587705	2830	2830	2830	2830	0
480	20240910	132500	312587705	2830	2830	2830	2830	0
481	20240910	132400	312587705	2830	2830	2830	2830	0
482	20240910	132300	312587705	2830	2830	2830	2830	0
483	20240910	132200	312587705	2830	2830	2830	2830	0
484	20240910	132100	312587705	2830	2830	2830	2830	0
485	20240910	132000	312587705	2830	2830	2830	2830	0
486	20240910	131900	312587705	2830	2830	2830	2830	0
487	20240910	131800	312587705	2830	2830	2830	2830	0
488	20240910	131700	312587705	2830	2830	2830	2830	0
489	20240910	131600	312587705	2830	2835	2835	2830	400
490	20240910	131500	311455205	2835	2835	2835	2835	100
491	20240910	131400	311171705	2830	2830	2830	2830	0
492	20240910	131300	311171705	2830	2830	2830	2830	0
493	20240910	131200	311171705	2830	2830	2830	2830	0
494	20240910	131100	311171705	2830	2830	2830	2830	500
495	20240910	131000	309756705	2830	2830	2830	2830	116
496	20240910	130900	309428425	2825	2825	2825	2825	0
497	20240910	130800	309428425	2825	2825	2825	2825	9
498	20240910	130700	309403000	2820	2820	2820	2820	3
499	20240910	130600	309394540	2820	2820	2820	2820	50
500	20240910	130500	309253540	2815	2815	2815	2815	1
501	20240910	130400	309250725	2810	2810	2810	2810	0
502	20240910	130300	309250725	2810	2810	2810	2810	0
503	20240910	130200	309250725	2810	2795	2810	2795	3727
504	20240910	130100	298807505	2800	2800	2800	2800	0
505	20240910	130000	298807505	2800	2800	2800	2800	0
506	20240910	125900	298807505	2800	2800	2800	2800	0
507	20240910	125800	298807505	2800	2800	2800	2800	0
508	20240910	125700	298807505	2800	2800	2800	2800	0
509	20240910	125600	298807505	2800	2800	2800	2800	0
510	20240910	125500	298807505	2800	2800	2800	2800	0
511	20240910	125400	298807505	2800	2800	2800	2800	0
512	20240910	125300	298807505	2800	2800	2800	2800	300
513	20240910	125200	297967505	2800	2800	2800	2800	0
514	20240910	125100	297967505	2800	2800	2800	2800	150
515	20240910	125000	297547505	2800	2800	2800	2800	0
516	20240910	124900	297547505	2800	2800	2800	2800	0
517	20240910	124800	297547505	2800	2800	2800	2800	0
518	20240910	124700	297547505	2800	2800	2800	2800	0
519	20240910	124600	297547505	2800	2800	2800	2800	0
520	20240910	124500	297547505	2800	2800	2800	2800	300
521	20240910	124400	296707505	2800	2800	2800	2800	0
522	20240910	124300	296707505	2800	2800	2800	2800	0
523	20240910	124200	296707505	2800	2800	2800	2800	0
524	20240910	124100	296707505	2800	2800	2800	2800	0
525	20240910	124000	296707505	2800	2800	2800	2800	0
526	20240910	123900	296707505	2800	2795	2800	2795	2
527	20240910	123800	296701910	2785	2785	2785	2785	0
528	20240910	123700	296701910	2785	2790	2790	2785	1801
529	20240910	123600	291686075	2785	2800	2800	2780	654
530	20240910	123500	289862605	2805	2805	2805	2805	710
531	20240910	123400	287871055	2805	2805	2805	2805	0
532	20240910	123300	287871055	2805	2805	2805	2805	10
533	20240910	123200	287843005	2805	2800	2805	2790	1045
534	20240910	123100	284922130	2805	2805	2805	2805	0
535	20240910	123000	284922130	2805	2805	2805	2805	0
536	20240910	122900	284922130	2805	2805	2805	2805	0
537	20240910	122800	284922130	2805	2805	2805	2805	0
538	20240910	122700	284922130	2805	2805	2805	2805	0
539	20240910	122600	284922130	2805	2805	2805	2805	0
540	20240910	122500	284922130	2805	2805	2805	2805	0
541	20240910	122400	284922130	2805	2805	2805	2805	0
542	20240910	122300	284922130	2805	2805	2805	2805	0
543	20240910	122200	284922130	2805	2805	2805	2805	0
544	20240910	122100	284922130	2805	2805	2805	2805	0
545	20240910	122000	284922130	2805	2805	2805	2805	1071
546	20240910	121900	281917975	2815	2815	2815	2815	0
547	20240910	121800	281917975	2815	2815	2815	2815	0
548	20240910	121700	281917975	2815	2815	2815	2815	0
549	20240910	121600	281917975	2815	2815	2815	2815	0
550	20240910	121500	281917975	2815	2815	2815	2815	0
551	20240910	121400	281917975	2815	2815	2815	2815	0
552	20240910	121300	281917975	2815	2815	2815	2815	0
553	20240910	121200	281917975	2815	2815	2815	2815	0
554	20240910	121100	281917975	2815	2815	2815	2815	0
555	20240910	121000	281917975	2815	2815	2815	2815	0
556	20240910	120900	281917975	2815	2815	2815	2815	0
557	20240910	120800	281917975	2815	2815	2815	2815	0
558	20240910	120700	281917975	2815	2815	2815	2815	10
559	20240910	120600	281889825	2815	2815	2815	2815	0
560	20240910	120500	281889825	2815	2815	2815	2815	0
561	20240910	120400	281889825	2815	2815	2815	2815	0
562	20240910	120300	281889825	2815	2815	2815	2815	0
563	20240910	120200	281889825	2815	2815	2815	2815	0
564	20240910	120100	281889825	2815	2815	2815	2815	0
565	20240910	120000	281889825	2815	2815	2815	2815	0
566	20240910	115900	281889825	2815	2815	2815	2815	0
567	20240910	115800	281889825	2815	2815	2815	2815	0
568	20240910	115700	281889825	2815	2815	2815	2815	0
569	20240910	115600	281889825	2815	2815	2815	2815	0
570	20240910	115500	281889825	2815	2815	2815	2815	0
571	20240910	115400	281889825	2815	2815	2815	2815	0
572	20240910	115300	281889825	2815	2815	2815	2815	0
573	20240910	115200	281889825	2815	2815	2815	2815	1
574	20240910	115100	281887010	2815	2815	2815	2815	0
575	20240910	115000	281887010	2815	2815	2815	2815	0
576	20240910	114900	281887010	2815	2815	2815	2815	0
577	20240910	114800	281887010	2815	2815	2815	2815	0
578	20240910	114700	281887010	2815	2815	2815	2815	0
579	20240910	114600	281887010	2815	2815	2815	2815	0
580	20240910	114500	281887010	2815	2810	2815	2810	2
581	20240910	114400	281881385	2815	2815	2815	2815	0
582	20240910	114300	281881385	2815	2815	2815	2815	0
583	20240910	114200	281881385	2815	2815	2815	2815	0
584	20240910	114100	281881385	2815	2815	2815	2815	0
585	20240910	114000	281881385	2815	2815	2815	2815	0
586	20240910	113900	281881385	2815	2815	2815	2815	0
587	20240910	113800	281881385	2815	2815	2815	2815	1
588	20240910	113700	281878570	2805	2805	2805	2805	0
589	20240910	113600	281878570	2805	2805	2805	2805	2074
590	20240910	113500	276061000	2805	2805	2805	2805	0
591	20240910	113400	276061000	2805	2805	2805	2805	0
592	20240910	113300	276061000	2805	2805	2805	2805	0
593	20240910	113200	276061000	2805	2805	2805	2805	1
594	20240910	113100	276058195	2805	2805	2805	2805	0
595	20240910	113000	276058195	2805	2805	2805	2805	0
596	20240910	112900	276058195	2805	2805	2805	2805	0
597	20240910	112800	276058195	2805	2805	2805	2805	0
598	20240910	112700	276058195	2805	2805	2805	2805	0
599	20240910	112600	276058195	2805	2805	2805	2805	0
600	20240910	112500	276058195	2805	2805	2805	2805	0
601	20240910	112400	276058195	2805	2800	2805	2800	213
602	20240910	112300	275460735	2800	2800	2800	2800	0
603	20240910	112200	275460735	2800	2800	2800	2800	0
604	20240910	112100	275460735	2800	2800	2800	2800	0
605	20240910	112000	275460735	2800	2800	2800	2800	151
606	20240910	111900	275037935	2805	2805	2805	2805	0
607	20240910	111800	275037935	2805	2805	2805	2805	0
608	20240910	111700	275037935	2805	2805	2805	2805	0
609	20240910	111600	275037935	2805	2805	2805	2805	0
610	20240910	111500	275037935	2805	2805	2805	2805	0
611	20240910	111400	275037935	2805	2805	2805	2805	2
612	20240910	111300	275032325	2815	2800	2815	2800	354
613	20240910	111200	274041065	2805	2815	2815	2805	41
614	20240910	111100	273926050	2825	2825	2825	2825	0
615	20240910	111000	273926050	2825	2825	2825	2825	0
616	20240910	110900	273926050	2825	2825	2825	2825	0
617	20240910	110800	273926050	2825	2810	2825	2810	23
618	20240910	110700	273861205	2820	2815	2820	2815	261
619	20240910	110600	273126240	2810	2810	2810	2810	0
620	20240910	110500	273126240	2810	2810	2810	2810	0
621	20240910	110400	273126240	2810	2810	2810	2810	2
622	20240910	110300	273120620	2805	2815	2815	2800	3031
623	20240910	110200	264613575	2850	2820	2850	2820	2000
624	20240910	110100	258917810	2820	2820	2820	2820	77
625	20240910	110000	258700670	2810	2810	2810	2810	0
626	20240910	105900	258700670	2810	2810	2810	2810	0
627	20240910	105800	258700670	2810	2810	2810	2810	1
628	20240910	105700	258697860	2810	2810	2810	2810	0
629	20240910	105600	258697860	2810	2810	2810	2810	1
630	20240910	105500	258695050	2810	2810	2810	2810	1
631	20240910	105400	258692240	2810	2810	2810	2810	101
632	20240910	105300	258408430	2810	2820	2820	2810	101
633	20240910	105200	258123620	2810	2810	2810	2810	1
634	20240910	105100	258120810	2815	2815	2815	2815	1249
635	20240910	105000	254604875	2815	2815	2815	2815	1
636	20240910	104900	254602060	2825	2825	2825	2825	0
637	20240910	104800	254602060	2825	2825	2825	2825	0
638	20240910	104700	254602060	2825	2825	2825	2825	198
639	20240910	104600	254042710	2815	2815	2815	2815	2
640	20240910	104500	254037080	2815	2815	2815	2815	0
641	20240910	104400	254037080	2815	2815	2815	2815	0
642	20240910	104300	254037080	2815	2815	2815	2815	0
643	20240910	104200	254037080	2815	2815	2815	2815	0
644	20240910	104100	254037080	2815	2825	2825	2815	3
645	20240910	104000	254028620	2830	2835	2835	2830	26018
646	20240910	103900	180396630	2830	2835	2835	2830	11758
647	20240910	103800	147119490	2830	2835	2835	2830	2000
648	20240910	103700	141457140	2850	2850	2850	2850	150
649	20240910	103600	141029640	2855	2860	2860	2830	10783
650	20240910	103500	110488310	2860	2825	2860	2825	8117
651	20240910	103400	87440020	2830	2830	2830	2830	0
652	20240910	103300	87440020	2830	2830	2830	2830	0
653	20240910	103200	87440020	2830	2830	2830	2830	0
654	20240910	103100	87440020	2830	2830	2830	2830	0
655	20240910	103000	87440020	2830	2830	2830	2830	0
656	20240910	102900	87440020	2830	2830	2830	2830	0
657	20240910	102800	87440020	2830	2830	2830	2830	0
658	20240910	102700	87440020	2830	2830	2830	2830	0
659	20240910	102600	87440020	2830	2815	2830	2815	84
660	20240910	102500	87203535	2830	2830	2830	2830	0
661	20240910	102400	87203535	2830	2830	2830	2830	1
662	20240910	102300	87200705	2825	2825	2825	2825	0
663	20240910	102200	87200705	2825	2825	2825	2825	300
664	20240910	102100	86353205	2825	2825	2825	2825	0
665	20240910	102000	86353205	2825	2825	2825	2825	1
666	20240910	101900	86350380	2800	2800	2800	2800	0
667	20240910	101800	86350380	2800	2800	2800	2800	0
668	20240910	101700	86350380	2800	2800	2800	2800	0
669	20240910	101600	86350380	2800	2800	2800	2800	1
670	20240910	101500	86347580	2800	2800	2800	2800	0
671	20240910	101400	86347580	2800	2800	2800	2800	93
672	20240910	101300	86087180	2805	2805	2805	2805	500
673	20240910	101200	84684680	2805	2805	2805	2805	179
674	20240910	101100	84182585	2830	2830	2830	2830	0
675	20240910	101000	84182585	2830	2830	2830	2830	0
676	20240910	100900	84182585	2830	2830	2830	2830	1
677	20240910	100800	84179755	2800	2800	2800	2800	0
678	20240910	100700	84179755	2800	2800	2800	2800	0
679	20240910	100600	84179755	2800	2800	2800	2800	0
680	20240910	100500	84179755	2800	2810	2810	2800	34
681	20240910	100400	84084480	2840	2840	2840	2840	0
682	20240910	100300	84084480	2840	2840	2840	2840	130
683	20240910	100200	83715280	2840	2840	2840	2840	1
684	20240910	100100	83712440	2840	2840	2840	2840	1
685	20240910	100000	83709600	2815	2810	2815	2810	6320
686	20240910	095900	65924280	2810	2810	2810	2810	0
687	20240910	095800	65924280	2810	2810	2810	2810	0
688	20240910	095700	65924280	2810	2810	2810	2810	0
689	20240910	095600	65924280	2810	2810	2810	2810	0
690	20240910	095500	65924280	2810	2805	2810	2805	1237
691	20240910	095400	62449495	2805	2805	2805	2805	0
692	20240910	095300	62449495	2805	2805	2805	2805	0
693	20240910	095200	62449495	2805	2805	2805	2805	1
694	20240910	095100	62446690	2800	2800	2800	2800	0
695	20240910	095000	62446690	2800	2800	2800	2800	1
696	20240910	094900	62443890	2800	2800	2800	2800	0
697	20240910	094800	62443890	2800	2800	2800	2800	0
698	20240910	094700	62443890	2800	2800	2800	2800	0
699	20240910	094600	62443890	2800	2800	2800	2800	112
700	20240910	094500	62130290	2795	2795	2795	2795	0
701	20240910	094400	62130290	2795	2795	2795	2795	0
702	20240910	094300	62130290	2795	2795	2795	2795	0
703	20240910	094200	62130290	2795	2795	2795	2795	0
704	20240910	094100	62130290	2795	2795	2795	2795	2
705	20240910	094000	62124700	2800	2800	2800	2800	2
706	20240910	093900	62119100	2800	2795	2800	2790	101
707	20240910	093800	61837250	2800	2800	2800	2800	0
708	20240910	093700	61837250	2800	2800	2800	2800	10
709	20240910	093600	61809250	2800	2800	2800	2800	4
710	20240910	093500	61798050	2800	2795	2800	2795	3
711	20240910	093400	61789660	2800	2800	2800	2800	1
712	20240910	093300	61786860	2795	2795	2795	2795	0
713	20240910	093200	61786860	2795	2795	2795	2795	1
714	20240910	093100	61784065	2800	2800	2800	2800	0
715	20240910	093000	61784065	2800	2800	2800	2800	0
716	20240910	092900	61784065	2800	2790	2800	2790	4
717	20240910	092800	61772890	2800	2800	2800	2800	0
718	20240910	092700	61772890	2800	2800	2800	2800	0
719	20240910	092600	61772890	2800	2800	2800	2800	3
720	20240910	092500	61764490	2790	2740	2790	2740	2965
721	20240910	092400	53615795	2740	2740	2740	2740	1
722	20240910	092300	53613055	2740	2740	2740	2740	3
723	20240910	092200	53604835	2740	2740	2740	2740	0
724	20240910	092100	53604835	2740	2740	2740	2740	2
725	20240910	092000	53599355	2735	2735	2735	2735	0
726	20240910	091900	53599355	2735	2735	2735	2735	0
727	20240910	091800	53599355	2735	2735	2735	2735	1
728	20240910	091700	53596620	2750	2750	2750	2750	0
729	20240910	091600	53596620	2750	2750	2750	2750	0
730	20240910	091500	53596620	2750	2750	2750	2740	4
731	20240910	091400	53585640	2750	2750	2750	2750	1
732	20240910	091300	53582890	2760	2760	2760	2760	0
733	20240910	091200	53582890	2760	2735	2760	2735	1000
734	20240910	091100	50842875	2735	2735	2735	2735	7
735	20240910	091000	50823730	2740	2755	2755	2735	26
736	20240910	090900	50752345	2755	2755	2755	2755	2
737	20240910	090800	50746835	2755	2750	2755	2740	2166
738	20240910	090700	44810815	2740	2790	2790	2740	4918
739	20240910	090600	31195145	2805	2795	2805	2795	945
740	20240910	090500	28551830	2780	2780	2805	2780	1487
741	20240910	090400	24414655	2785	2800	2825	2785	591
742	20240910	090300	22756130	2845	2820	2850	2810	1966
743	20240910	090200	17182660	2820	2795	2820	2795	174
744	20240910	090100	16694650	2800	2785	2800	2785	331
745	20240910	090000	15770255	2785	2855	2855	2775	4732