KissMeData/221800/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	203800	167039865	2965	2965	2965	2965	1651
3	20240910	203700	167039865	2965	2965	2965	2965	0
4	20240910	203600	167039865	2965	2965	2965	2965	0
5	20240910	203500	167039865	2965	2965	2965	2965	0
6	20240910	203400	167039865	2965	2965	2965	2965	0
7	20240910	203300	167039865	2965	2965	2965	2965	0
8	20240910	203200	167039865	2965	2965	2965	2965	0
9	20240910	203100	167039865	2965	2965	2965	2965	0
10	20240910	203000	167039865	2965	2965	2965	2965	0
11	20240910	202900	167039865	2965	2965	2965	2965	0
12	20240910	202800	167039865	2965	2965	2965	2965	0
13	20240910	202700	167039865	2965	2965	2965	2965	0
14	20240910	202600	167039865	2965	2965	2965	2965	0
15	20240910	202500	167039865	2965	2965	2965	2965	0
16	20240910	202400	167039865	2965	2965	2965	2965	0
17	20240910	202300	167039865	2965	2965	2965	2965	0
18	20240910	202200	167039865	2965	2965	2965	2965	0
19	20240910	202100	167039865	2965	2965	2965	2965	0
20	20240910	202000	167039865	2965	2965	2965	2965	0
21	20240910	201900	167039865	2965	2965	2965	2965	0
22	20240910	201800	167039865	2965	2965	2965	2965	0
23	20240910	201700	167039865	2965	2965	2965	2965	0
24	20240910	201600	167039865	2965	2965	2965	2965	0
25	20240910	201500	167039865	2965	2965	2965	2965	0
26	20240910	201400	167039865	2965	2965	2965	2965	0
27	20240910	201300	167039865	2965	2965	2965	2965	0
28	20240910	201200	167039865	2965	2965	2965	2965	0
29	20240910	201100	167039865	2965	2965	2965	2965	0
30	20240910	201000	167039865	2965	2965	2965	2965	0
31	20240910	200900	167039865	2965	2965	2965	2965	0
32	20240910	200800	167039865	2965	2965	2965	2965	1651
33	20240910	200700	167039865	2965	2965	2965	2965	0
34	20240910	200600	167039865	2965	2965	2965	2965	0
35	20240910	200500	167039865	2965	2965	2965	2965	0
36	20240910	200400	167039865	2965	2965	2965	2965	0
37	20240910	200300	167039865	2965	2965	2965	2965	0
38	20240910	200200	167039865	2965	2965	2965	2965	0
39	20240910	200100	167039865	2965	2965	2965	2965	0
40	20240910	200000	167039865	2965	2965	2965	2965	0
41	20240910	195900	167039865	2965	2965	2965	2965	0
42	20240910	195800	167039865	2965	2965	2965	2965	0
43	20240910	195700	167039865	2965	2965	2965	2965	0
44	20240910	195600	167039865	2965	2965	2965	2965	0
45	20240910	195500	167039865	2965	2965	2965	2965	0
46	20240910	195400	167039865	2965	2965	2965	2965	0
47	20240910	195300	167039865	2965	2965	2965	2965	0
48	20240910	195200	167039865	2965	2965	2965	2965	0
49	20240910	195100	167039865	2965	2965	2965	2965	0
50	20240910	195000	167039865	2965	2965	2965	2965	0
51	20240910	194900	167039865	2965	2965	2965	2965	0
52	20240910	194800	167039865	2965	2965	2965	2965	0
53	20240910	194700	167039865	2965	2965	2965	2965	0
54	20240910	194600	167039865	2965	2965	2965	2965	0
55	20240910	194500	167039865	2965	2965	2965	2965	0
56	20240910	194400	167039865	2965	2965	2965	2965	0
57	20240910	194300	167039865	2965	2965	2965	2965	0
58	20240910	194200	167039865	2965	2965	2965	2965	0
59	20240910	194100	167039865	2965	2965	2965	2965	0
60	20240910	194000	167039865	2965	2965	2965	2965	0
61	20240910	193900	167039865	2965	2965	2965	2965	0
62	20240910	193800	167039865	2965	2965	2965	2965	1651
63	20240910	193700	167039865	2965	2965	2965	2965	0
64	20240910	193600	167039865	2965	2965	2965	2965	0
65	20240910	193500	167039865	2965	2965	2965	2965	0
66	20240910	193400	167039865	2965	2965	2965	2965	0
67	20240910	193300	167039865	2965	2965	2965	2965	0
68	20240910	193200	167039865	2965	2965	2965	2965	0
69	20240910	193100	167039865	2965	2965	2965	2965	0
70	20240910	193000	167039865	2965	2965	2965	2965	0
71	20240910	192900	167039865	2965	2965	2965	2965	0
72	20240910	192800	167039865	2965	2965	2965	2965	0
73	20240910	192700	167039865	2965	2965	2965	2965	0
74	20240910	192600	167039865	2965	2965	2965	2965	0
75	20240910	192500	167039865	2965	2965	2965	2965	0
76	20240910	192400	167039865	2965	2965	2965	2965	0
77	20240910	192300	167039865	2965	2965	2965	2965	0
78	20240910	192200	167039865	2965	2965	2965	2965	0
79	20240910	192100	167039865	2965	2965	2965	2965	0
80	20240910	192000	167039865	2965	2965	2965	2965	0
81	20240910	191900	167039865	2965	2965	2965	2965	0
82	20240910	191800	167039865	2965	2965	2965	2965	0
83	20240910	191700	167039865	2965	2965	2965	2965	0
84	20240910	191600	167039865	2965	2965	2965	2965	0
85	20240910	191500	167039865	2965	2965	2965	2965	0
86	20240910	191400	167039865	2965	2965	2965	2965	0
87	20240910	191300	167039865	2965	2965	2965	2965	0
88	20240910	191200	167039865	2965	2965	2965	2965	0
89	20240910	191100	167039865	2965	2965	2965	2965	0
90	20240910	191000	167039865	2965	2965	2965	2965	0
91	20240910	190900	167039865	2965	2965	2965	2965	0
92	20240910	190800	167039865	2965	2965	2965	2965	1651
93	20240910	190700	167039865	2965	2965	2965	2965	0
94	20240910	190600	167039865	2965	2965	2965	2965	0
95	20240910	190500	167039865	2965	2965	2965	2965	0
96	20240910	190400	167039865	2965	2965	2965	2965	0
97	20240910	190300	167039865	2965	2965	2965	2965	0
98	20240910	190200	167039865	2965	2965	2965	2965	0
99	20240910	190100	167039865	2965	2965	2965	2965	0
100	20240910	190000	167039865	2965	2965	2965	2965	0
101	20240910	185900	167039865	2965	2965	2965	2965	0
102	20240910	185800	167039865	2965	2965	2965	2965	0
103	20240910	185700	167039865	2965	2965	2965	2965	0
104	20240910	185600	167039865	2965	2965	2965	2965	0
105	20240910	185500	167039865	2965	2965	2965	2965	0
106	20240910	185400	167039865	2965	2965	2965	2965	0
107	20240910	185300	167039865	2965	2965	2965	2965	0
108	20240910	185200	167039865	2965	2965	2965	2965	0
109	20240910	185100	167039865	2965	2965	2965	2965	0
110	20240910	185000	167039865	2965	2965	2965	2965	0
111	20240910	184900	167039865	2965	2965	2965	2965	0
112	20240910	184800	167039865	2965	2965	2965	2965	0
113	20240910	184700	167039865	2965	2965	2965	2965	0
114	20240910	184600	167039865	2965	2965	2965	2965	0
115	20240910	184500	167039865	2965	2965	2965	2965	0
116	20240910	184400	167039865	2965	2965	2965	2965	0
117	20240910	184300	167039865	2965	2965	2965	2965	0
118	20240910	184200	167039865	2965	2965	2965	2965	0
119	20240910	184100	167039865	2965	2965	2965	2965	0
120	20240910	184000	167039865	2965	2965	2965	2965	0
121	20240910	183900	167039865	2965	2965	2965	2965	0
122	20240910	183800	167039865	2965	2965	2965	2965	1651
123	20240910	183700	167039865	2965	2965	2965	2965	0
124	20240910	183600	167039865	2965	2965	2965	2965	0
125	20240910	183500	167039865	2965	2965	2965	2965	0
126	20240910	183400	167039865	2965	2965	2965	2965	0
127	20240910	183300	167039865	2965	2965	2965	2965	0
128	20240910	183200	167039865	2965	2965	2965	2965	0
129	20240910	183100	167039865	2965	2965	2965	2965	0
130	20240910	183000	167039865	2965	2965	2965	2965	0
131	20240910	182900	167039865	2965	2965	2965	2965	0
132	20240910	182800	167039865	2965	2965	2965	2965	0
133	20240910	182700	167039865	2965	2965	2965	2965	0
134	20240910	182600	167039865	2965	2965	2965	2965	0
135	20240910	182500	167039865	2965	2965	2965	2965	0
136	20240910	182400	167039865	2965	2965	2965	2965	0
137	20240910	182300	167039865	2965	2965	2965	2965	0
138	20240910	182200	167039865	2965	2965	2965	2965	0
139	20240910	182100	167039865	2965	2965	2965	2965	0
140	20240910	182000	167039865	2965	2965	2965	2965	0
141	20240910	181900	167039865	2965	2965	2965	2965	0
142	20240910	181800	167039865	2965	2965	2965	2965	0
143	20240910	181700	167039865	2965	2965	2965	2965	0
144	20240910	181600	167039865	2965	2965	2965	2965	0
145	20240910	181500	167039865	2965	2965	2965	2965	0
146	20240910	181400	167039865	2965	2965	2965	2965	0
147	20240910	181300	167039865	2965	2965	2965	2965	0
148	20240910	181200	167039865	2965	2965	2965	2965	0
149	20240910	181100	167039865	2965	2965	2965	2965	0
150	20240910	181000	167039865	2965	2965	2965	2965	0
151	20240910	180900	167039865	2965	2965	2965	2965	0
152	20240910	180800	167039865	2965	2965	2965	2965	1651
153	20240910	180700	167039865	2965	2965	2965	2965	0
154	20240910	180600	167039865	2965	2965	2965	2965	0
155	20240910	180500	167039865	2965	2965	2965	2965	0
156	20240910	180400	167039865	2965	2965	2965	2965	0
157	20240910	180300	167039865	2965	2965	2965	2965	0
158	20240910	180200	167039865	2965	2965	2965	2965	0
159	20240910	180100	167039865	2965	2965	2965	2965	0
160	20240910	180000	167039865	2965	2965	2965	2965	0
161	20240910	175900	167039865	2965	2965	2965	2965	0
162	20240910	175800	167039865	2965	2965	2965	2965	0
163	20240910	175700	167039865	2965	2965	2965	2965	0
164	20240910	175600	167039865	2965	2965	2965	2965	0
165	20240910	175500	167039865	2965	2965	2965	2965	0
166	20240910	175400	167039865	2965	2965	2965	2965	0
167	20240910	175300	167039865	2965	2965	2965	2965	0
168	20240910	175200	167039865	2965	2965	2965	2965	0
169	20240910	175100	167039865	2965	2965	2965	2965	0
170	20240910	175000	167039865	2965	2965	2965	2965	0
171	20240910	174900	167039865	2965	2965	2965	2965	0
172	20240910	174800	167039865	2965	2965	2965	2965	0
173	20240910	174700	167039865	2965	2965	2965	2965	0
174	20240910	174600	167039865	2965	2965	2965	2965	0
175	20240910	174500	167039865	2965	2965	2965	2965	0
176	20240910	174400	167039865	2965	2965	2965	2965	0
177	20240910	174300	167039865	2965	2965	2965	2965	0
178	20240910	174200	167039865	2965	2965	2965	2965	0
179	20240910	174100	167039865	2965	2965	2965	2965	0
180	20240910	174000	167039865	2965	2965	2965	2965	0
181	20240910	173900	167039865	2965	2965	2965	2965	0
182	20240910	173800	167039865	2965	2965	2965	2965	1651
183	20240910	173700	167039865	2965	2965	2965	2965	0
184	20240910	173600	167039865	2965	2965	2965	2965	0
185	20240910	173500	167039865	2965	2965	2965	2965	0
186	20240910	173400	167039865	2965	2965	2965	2965	0
187	20240910	173300	167039865	2965	2965	2965	2965	0
188	20240910	173200	167039865	2965	2965	2965	2965	0
189	20240910	173100	167039865	2965	2965	2965	2965	0
190	20240910	173000	167039865	2965	2965	2965	2965	0
191	20240910	172900	167039865	2965	2965	2965	2965	0
192	20240910	172800	167039865	2965	2965	2965	2965	0
193	20240910	172700	167039865	2965	2965	2965	2965	0
194	20240910	172600	167039865	2965	2965	2965	2965	0
195	20240910	172500	167039865	2965	2965	2965	2965	0
196	20240910	172400	167039865	2965	2965	2965	2965	0
197	20240910	172300	167039865	2965	2965	2965	2965	0
198	20240910	172200	167039865	2965	2965	2965	2965	0
199	20240910	172100	167039865	2965	2965	2965	2965	0
200	20240910	172000	167039865	2965	2965	2965	2965	0
201	20240910	171900	167039865	2965	2965	2965	2965	0
202	20240910	171800	167039865	2965	2965	2965	2965	0
203	20240910	171700	167039865	2965	2965	2965	2965	0
204	20240910	171600	167039865	2965	2965	2965	2965	0
205	20240910	171500	167039865	2965	2965	2965	2965	0
206	20240910	171400	167039865	2965	2965	2965	2965	0
207	20240910	171300	167039865	2965	2965	2965	2965	0
208	20240910	171200	167039865	2965	2965	2965	2965	0
209	20240910	171100	167039865	2965	2965	2965	2965	0
210	20240910	171000	167039865	2965	2965	2965	2965	0
211	20240910	170900	167039865	2965	2965	2965	2965	0
212	20240910	170800	167039865	2965	2965	2965	2965	1651
213	20240910	170700	167039865	2965	2965	2965	2965	0
214	20240910	170600	167039865	2965	2965	2965	2965	0
215	20240910	170500	167039865	2965	2965	2965	2965	0
216	20240910	170400	167039865	2965	2965	2965	2965	0
217	20240910	170300	167039865	2965	2965	2965	2965	0
218	20240910	170200	167039865	2965	2965	2965	2965	0
219	20240910	170100	167039865	2965	2965	2965	2965	0
220	20240910	170000	167039865	2965	2965	2965	2965	0
221	20240910	165900	167039865	2965	2965	2965	2965	0
222	20240910	165800	167039865	2965	2965	2965	2965	0
223	20240910	165700	167039865	2965	2965	2965	2965	0
224	20240910	165600	167039865	2965	2965	2965	2965	0
225	20240910	165500	167039865	2965	2965	2965	2965	0
226	20240910	165400	167039865	2965	2965	2965	2965	0
227	20240910	165300	167039865	2965	2965	2965	2965	0
228	20240910	165200	167039865	2965	2965	2965	2965	0
229	20240910	165100	167039865	2965	2965	2965	2965	0
230	20240910	165000	167039865	2965	2965	2965	2965	0
231	20240910	164900	167039865	2965	2965	2965	2965	0
232	20240910	164800	167039865	2965	2965	2965	2965	0
233	20240910	164700	167039865	2965	2965	2965	2965	0
234	20240910	164600	167039865	2965	2965	2965	2965	0
235	20240910	164500	167039865	2965	2965	2965	2965	0
236	20240910	164400	167039865	2965	2965	2965	2965	0
237	20240910	164300	167039865	2965	2965	2965	2965	0
238	20240910	164200	167039865	2965	2965	2965	2965	0
239	20240910	164100	167039865	2965	2965	2965	2965	0
240	20240910	164000	167039865	2965	2965	2965	2965	0
241	20240910	163900	167039865	2965	2965	2965	2965	0
242	20240910	163800	167039865	2965	2965	2965	2965	1651
243	20240910	163700	167039865	2965	2965	2965	2965	0
244	20240910	163600	167039865	2965	2965	2965	2965	0
245	20240910	163500	167039865	2965	2965	2965	2965	0
246	20240910	163400	167039865	2965	2965	2965	2965	0
247	20240910	163300	167039865	2965	2965	2965	2965	0
248	20240910	163200	167039865	2965	2965	2965	2965	0
249	20240910	163100	167039865	2965	2965	2965	2965	0
250	20240910	163000	167039865	2965	2965	2965	2965	0
251	20240910	162900	167039865	2965	2965	2965	2965	0
252	20240910	162800	167039865	2965	2965	2965	2965	0
253	20240910	162700	167039865	2965	2965	2965	2965	0
254	20240910	162600	167039865	2965	2965	2965	2965	0
255	20240910	162500	167039865	2965	2965	2965	2965	0
256	20240910	162400	167039865	2965	2965	2965	2965	0
257	20240910	162300	167039865	2965	2965	2965	2965	0
258	20240910	162200	167039865	2965	2965	2965	2965	0
259	20240910	162100	167039865	2965	2965	2965	2965	0
260	20240910	162000	167039865	2965	2965	2965	2965	0
261	20240910	161900	167039865	2965	2965	2965	2965	0
262	20240910	161800	167039865	2965	2965	2965	2965	0
263	20240910	161700	167039865	2965	2965	2965	2965	0
264	20240910	161600	167039865	2965	2965	2965	2965	0
265	20240910	161500	167039865	2965	2965	2965	2965	0
266	20240910	161400	167039865	2965	2965	2965	2965	0
267	20240910	161300	167039865	2965	2965	2965	2965	0
268	20240910	161200	167039865	2965	2965	2965	2965	0
269	20240910	161100	167039865	2965	2965	2965	2965	0
270	20240910	161000	167039865	2965	2965	2965	2965	0
271	20240910	160900	167039865	2965	2965	2965	2965	0
272	20240910	160800	167039865	2965	2965	2965	2965	1651
273	20240910	160700	167039865	2965	2965	2965	2965	0
274	20240910	160600	167039865	2965	2965	2965	2965	0
275	20240910	160500	167039865	2965	2965	2965	2965	0
276	20240910	160400	167039865	2965	2965	2965	2965	0
277	20240910	160300	167039865	2965	2965	2965	2965	0
278	20240910	160200	167039865	2965	2965	2965	2965	0
279	20240910	160100	167039865	2965	2965	2965	2965	0
280	20240910	160000	167039865	2965	2965	2965	2965	0
281	20240910	155900	167039865	2965	2965	2965	2965	0
282	20240910	155800	167039865	2965	2965	2965	2965	0
283	20240910	155700	167039865	2965	2965	2965	2965	0
284	20240910	155600	167039865	2965	2965	2965	2965	0
285	20240910	155500	167039865	2965	2965	2965	2965	0
286	20240910	155400	167039865	2965	2965	2965	2965	0
287	20240910	155300	167039865	2965	2965	2965	2965	0
288	20240910	155200	167039865	2965	2965	2965	2965	0
289	20240910	155100	167039865	2965	2965	2965	2965	0
290	20240910	155000	167039865	2965	2965	2965	2965	0
291	20240910	154900	167039865	2965	2965	2965	2965	0
292	20240910	154800	167039865	2965	2965	2965	2965	0
293	20240910	154700	167039865	2965	2965	2965	2965	0
294	20240910	154600	167039865	2965	2965	2965	2965	0
295	20240910	154500	167039865	2965	2965	2965	2965	0
296	20240910	154400	167039865	2965	2965	2965	2965	0
297	20240910	154300	167039865	2965	2965	2965	2965	0
298	20240910	154200	167039865	2965	2965	2965	2965	0
299	20240910	154100	167039865	2965	2965	2965	2965	0
300	20240910	154000	167039865	2965	2965	2965	2965	0
301	20240910	153900	167039865	2965	2965	2965	2965	0
302	20240910	153800	167039865	2965	2965	2965	2965	1651
303	20240910	153700	167039865	2965	2965	2965	2965	0
304	20240910	153600	167039865	2965	2965	2965	2965	0
305	20240910	153500	167039865	2965	2965	2965	2965	0
306	20240910	153400	167039865	2965	2965	2965	2965	0
307	20240910	153300	167039865	2965	2965	2965	2965	0
308	20240910	153200	167039865	2965	2965	2965	2965	0
309	20240910	153100	167039865	2965	2965	2965	2965	0
310	20240910	153000	167039865	2965	2965	2965	2965	1651
311	20240910	152900	162144650	2955	2955	2955	2955	0
312	20240910	152800	162144650	2955	2955	2955	2955	0
313	20240910	152700	162144650	2955	2955	2955	2955	0
314	20240910	152600	162144650	2955	2955	2955	2955	0
315	20240910	152500	162144650	2955	2955	2955	2955	0
316	20240910	152400	162144650	2955	2955	2955	2955	0
317	20240910	152300	162144650	2955	2955	2955	2955	0
318	20240910	152200	162144650	2955	2955	2955	2955	0
319	20240910	152100	162144650	2955	2955	2955	2955	0
320	20240910	152000	162144650	2955	2955	2955	2955	0
321	20240910	151900	162144650	2955	2955	2955	2955	111
322	20240910	151800	161816645	2955	2955	2955	2955	106
323	20240910	151700	161503415	2955	2955	2955	2955	0
324	20240910	151600	161503415	2955	2955	2955	2955	1
325	20240910	151500	161500460	2955	2955	2955	2955	0
326	20240910	151400	161500460	2955	2950	2955	2950	450
327	20240910	151300	160172735	2950	2950	2950	2950	761
328	20240910	151200	157927785	2950	2950	2950	2950	1
329	20240910	151100	157924835	2940	2945	2945	2940	500
330	20240910	151000	156454050	2960	2950	2960	2950	1151
331	20240910	150900	153058590	2950	2950	2950	2950	0
332	20240910	150800	153058590	2950	2950	2950	2950	0
333	20240910	150700	153058590	2950	2955	2975	2945	2655
334	20240910	150600	145224115	2975	2975	2980	2955	948
335	20240910	150500	142405300	2980	2950	2980	2950	141
336	20240910	150400	141987785	2945	2945	2945	2945	0
337	20240910	150300	141987785	2945	2945	2945	2945	0
338	20240910	150200	141987785	2945	2945	2945	2945	3
339	20240910	150100	141978950	2945	2945	2945	2945	63
340	20240910	150000	141793415	2945	2945	2945	2945	1
341	20240910	145900	141790470	2950	2950	2950	2950	1
342	20240910	145800	141787520	2980	2950	2980	2950	198
343	20240910	145700	141201735	2940	2940	2940	2940	223
344	20240910	145600	140546115	2940	2930	2940	2930	100
345	20240910	145500	140253075	2930	2930	2930	2930	10
346	20240910	145400	140223775	2930	2930	2930	2930	4
347	20240910	145300	140212055	2930	2930	2930	2930	2
348	20240910	145200	140206195	2930	2930	2930	2930	0
349	20240910	145100	140206195	2930	2930	2930	2930	21
350	20240910	145000	140144665	2940	2940	2940	2940	3
351	20240910	144900	140135845	2940	2940	2940	2940	0
352	20240910	144800	140135845	2940	2940	2940	2940	0
353	20240910	144700	140135845	2940	2940	2940	2940	0
354	20240910	144600	140135845	2940	2940	2940	2940	0
355	20240910	144500	140135845	2940	2940	2940	2940	0
356	20240910	144400	140135845	2940	2940	2940	2940	5
357	20240910	144300	140121145	2940	2940	2940	2940	0
358	20240910	144200	140121145	2940	2940	2940	2940	0
359	20240910	144100	140121145	2940	2940	2940	2940	10
360	20240910	144000	140091745	2935	2935	2935	2935	313
361	20240910	143900	139173090	2935	2935	2935	2935	0
362	20240910	143800	139173090	2935	2940	2940	2935	510
363	20240910	143700	137676180	2945	2945	2945	2945	40
364	20240910	143600	137558380	2945	2945	2945	2945	0
365	20240910	143500	137558380	2945	2945	2945	2945	0
366	20240910	143400	137558380	2945	2945	2945	2945	0
367	20240910	143300	137558380	2945	2945	2945	2945	0
368	20240910	143200	137558380	2945	2945	2945	2945	0
369	20240910	143100	137558380	2945	2945	2945	2945	0
370	20240910	143000	137558380	2945	2945	2945	2945	0
371	20240910	142900	137558380	2945	2945	2945	2945	0
372	20240910	142800	137558380	2945	2945	2945	2945	1
373	20240910	142700	137555435	2935	2935	2935	2935	0
374	20240910	142600	137555435	2935	2935	2935	2935	0
375	20240910	142500	137555435	2935	2935	2935	2935	170
376	20240910	142400	137056485	2950	2950	2950	2950	0
377	20240910	142300	137056485	2950	2950	2950	2950	0
378	20240910	142200	137056485	2950	2950	2950	2950	0
379	20240910	142100	137056485	2950	2950	2950	2950	0
380	20240910	142000	137056485	2950	2950	2950	2950	0
381	20240910	141900	137056485	2950	2950	2950	2950	0
382	20240910	141800	137056485	2950	2950	2950	2950	0
383	20240910	141700	137056485	2950	2935	2950	2935	301
384	20240910	141600	136173035	2940	2940	2940	2940	0
385	20240910	141500	136173035	2940	2940	2940	2940	0
386	20240910	141400	136173035	2940	2940	2940	2940	0
387	20240910	141300	136173035	2940	2940	2940	2940	15
388	20240910	141200	136128935	2955	2955	2955	2955	0
389	20240910	141100	136128935	2955	2955	2955	2955	0
390	20240910	141000	136128935	2955	2955	2955	2955	0
391	20240910	140900	136128935	2955	2955	2955	2955	1
392	20240910	140800	136125980	2945	2945	2945	2945	0
393	20240910	140700	136125980	2945	2940	2945	2940	40
394	20240910	140600	136008330	2945	2945	2945	2945	0
395	20240910	140500	136008330	2945	2945	2945	2945	0
396	20240910	140400	136008330	2945	2945	2945	2945	0
397	20240910	140300	136008330	2945	2945	2945	2945	10
398	20240910	140200	135978880	2945	2945	2945	2945	0
399	20240910	140100	135978880	2945	2945	2945	2945	0
400	20240910	140000	135978880	2945	2945	2945	2945	0
401	20240910	135900	135978880	2945	2945	2945	2945	0
402	20240910	135800	135978880	2945	2945	2945	2945	1
403	20240910	135700	135975935	2935	2935	2935	2935	0
404	20240910	135600	135975935	2935	2935	2935	2935	0
405	20240910	135500	135975935	2935	2935	2935	2935	0
406	20240910	135400	135975935	2935	2935	2935	2935	0
407	20240910	135300	135975935	2935	2935	2935	2935	0
408	20240910	135200	135975935	2935	2935	2935	2935	0
409	20240910	135100	135975935	2935	2940	2940	2935	34
410	20240910	135000	135876100	2940	2940	2940	2940	0
411	20240910	134900	135876100	2940	2940	2940	2940	0
412	20240910	134800	135876100	2940	2940	2940	2940	1
413	20240910	134700	135873160	2945	2945	2945	2945	0
414	20240910	134600	135873160	2945	2945	2945	2945	0
415	20240910	134500	135873160	2945	2945	2945	2945	0
416	20240910	134400	135873160	2945	2945	2945	2945	59
417	20240910	134300	135699405	2945	2945	2945	2945	0
418	20240910	134200	135699405	2945	2945	2945	2945	0
419	20240910	134100	135699405	2945	2945	2945	2945	0
420	20240910	134000	135699405	2945	2945	2945	2945	0
421	20240910	133900	135699405	2945	2945	2945	2945	0
422	20240910	133800	135699405	2945	2945	2945	2945	0
423	20240910	133700	135699405	2945	2945	2945	2945	1
424	20240910	133600	135696460	2945	2940	2945	2940	89
425	20240910	133500	135434605	2945	2945	2945	2945	0
426	20240910	133400	135434605	2945	2945	2945	2945	0
427	20240910	133300	135434605	2945	2945	2945	2945	0
428	20240910	133200	135434605	2945	2935	2945	2935	233
429	20240910	133100	134748800	2940	2940	2940	2940	0
430	20240910	133000	134748800	2940	2935	2940	2935	492
431	20240910	132900	133303575	2935	2935	2935	2935	0
432	20240910	132800	133303575	2935	2940	2940	2935	1821
433	20240910	132700	127957390	2950	2950	2950	2950	0
434	20240910	132600	127957390	2950	2955	2955	2950	50
435	20240910	132500	127809855	2965	2965	2965	2965	0
436	20240910	132400	127809855	2965	2965	2965	2965	0
437	20240910	132300	127809855	2965	2965	2965	2965	0
438	20240910	132200	127809855	2965	2965	2965	2965	0
439	20240910	132100	127809855	2965	2965	2965	2965	0
440	20240910	132000	127809855	2965	2965	2965	2965	8
441	20240910	131900	127786135	2960	2960	2960	2960	35
442	20240910	131800	127682535	2965	2965	2965	2965	0
443	20240910	131700	127682535	2965	2965	2965	2965	0
444	20240910	131600	127682535	2965	2965	2965	2965	0
445	20240910	131500	127682535	2965	2970	2970	2965	1066
446	20240910	131400	124516700	2970	2970	2970	2970	0
447	20240910	131300	124516700	2970	2970	2970	2970	4
448	20240910	131200	124504820	2965	2965	2965	2965	0
449	20240910	131100	124504820	2965	2965	2965	2965	0
450	20240910	131000	124504820	2965	2965	2965	2965	2
451	20240910	130900	124498890	2965	2965	2965	2965	0
452	20240910	130800	124498890	2965	2965	2965	2965	0
453	20240910	130700	124498890	2965	2965	2965	2965	1
454	20240910	130600	124495925	2980	2980	2980	2980	0
455	20240910	130500	124495925	2980	2980	2980	2980	0
456	20240910	130400	124495925	2980	2980	2980	2980	0
457	20240910	130300	124495925	2980	2980	2980	2980	0
458	20240910	130200	124495925	2980	2980	2980	2980	0
459	20240910	130100	124495925	2980	2980	2980	2980	0
460	20240910	130000	124495925	2980	2980	2980	2980	0
461	20240910	125900	124495925	2980	2980	2980	2980	0
462	20240910	125800	124495925	2980	2980	2980	2980	0
463	20240910	125700	124495925	2980	2980	2980	2980	0
464	20240910	125600	124495925	2980	2980	2980	2980	0
465	20240910	125500	124495925	2980	2980	2980	2980	0
466	20240910	125400	124495925	2980	2980	2980	2980	0
467	20240910	125300	124495925	2980	2980	2980	2980	0
468	20240910	125200	124495925	2980	2970	2980	2970	16
469	20240910	125100	124448345	2975	2975	2975	2975	0
470	20240910	125000	124448345	2975	2960	2975	2960	82
471	20240910	124900	124205610	2980	2980	2980	2980	0
472	20240910	124800	124205610	2980	2965	2980	2965	100
473	20240910	124700	123908450	2980	2980	2980	2980	0
474	20240910	124600	123908450	2980	2965	2980	2965	5
475	20240910	124500	123893590	2980	2965	2980	2960	126
476	20240910	124400	123518765	2965	2970	2970	2945	123
477	20240910	124300	123153500	2970	2970	2970	2970	0
478	20240910	124200	123153500	2970	2970	2970	2970	1
479	20240910	124100	123150530	2970	2940	2970	2940	53
480	20240910	124000	122993450	2965	2965	2965	2965	0
481	20240910	123900	122993450	2965	2965	2965	2965	3
482	20240910	123800	122984555	2945	2965	2980	2935	107
483	20240910	123700	122668810	2965	2940	2965	2940	719
484	20240910	123600	120537075	2965	2965	2965	2965	0
485	20240910	123500	120537075	2965	2940	2965	2940	22
486	20240910	123400	120472295	2965	2960	2965	2930	801
487	20240910	123300	118122965	2960	2960	2960	2960	821
488	20240910	123200	115692805	2980	2980	2980	2980	0
489	20240910	123100	115692805	2980	2980	2980	2980	0
490	20240910	123000	115692805	2980	2980	2980	2980	0
491	20240910	122900	115692805	2980	2980	2980	2980	0
492	20240910	122800	115692805	2980	2980	2980	2980	11
493	20240910	122700	115660025	2965	2965	2965	2965	0
494	20240910	122600	115660025	2965	2985	2995	2965	767
495	20240910	122500	113378525	2980	2980	2980	2980	10
496	20240910	122400	113348725	2985	2985	3000	2970	1208
497	20240910	122300	109725265	2985	2970	2985	2970	9
498	20240910	122200	109698440	2985	2960	2985	2955	65
499	20240910	122100	109505325	2995	2940	2995	2940	2065
500	20240910	122000	103363090	2940	2975	2975	2940	2150
501	20240910	121900	97018060	2970	2970	2970	2970	723
502	20240910	121800	94870750	2990	2990	2990	2990	3
503	20240910	121700	94861780	2995	2955	2995	2955	140
504	20240910	121600	94443420	2980	2980	2980	2980	264
505	20240910	121500	93656700	2995	2980	2995	2980	389
506	20240910	121400	92496705	2970	2960	2970	2960	1290
507	20240910	121300	88670095	2960	2940	2960	2940	2755
508	20240910	121200	80524085	2955	2955	2955	2955	499
509	20240910	121100	79049540	2955	2950	2955	2925	604
510	20240910	121000	77270140	2945	2940	2945	2940	3000
511	20240910	120900	68435640	2955	2955	2955	2955	0
512	20240910	120800	68435640	2955	2955	2955	2955	0
513	20240910	120700	68435640	2955	2955	2955	2955	0
514	20240910	120600	68435640	2955	2955	2955	2955	0
515	20240910	120500	68435640	2955	2950	2960	2950	1267
516	20240910	120400	64685345	2960	2960	2960	2960	0
517	20240910	120300	64685345	2960	2950	2960	2950	52
518	20240910	120200	64531435	2965	2935	2970	2935	171
519	20240910	120100	64024920	2970	2970	2970	2970	0
520	20240910	120000	64024920	2970	2970	2970	2970	0
521	20240910	115900	64024920	2970	2920	2970	2920	301
522	20240910	115800	63133955	2970	2910	2970	2910	700
523	20240910	115700	61073100	2910	2910	2910	2910	0
524	20240910	115600	61073100	2910	2910	2910	2910	70
525	20240910	115500	60869400	2910	2910	2910	2910	40
526	20240910	115400	60753000	2910	2910	2910	2910	0
527	20240910	115300	60753000	2910	2910	2910	2910	0
528	20240910	115200	60753000	2910	2910	2910	2910	0
529	20240910	115100	60753000	2910	2910	2910	2910	0
530	20240910	115000	60753000	2910	2910	2910	2910	0
531	20240910	114900	60753000	2910	2910	2910	2910	0
532	20240910	114800	60753000	2910	2910	2910	2910	0
533	20240910	114700	60753000	2910	2910	2910	2910	0
534	20240910	114600	60753000	2910	2910	2910	2910	0
535	20240910	114500	60753000	2910	2910	2910	2910	0
536	20240910	114400	60753000	2910	2910	2910	2910	1
537	20240910	114300	60750090	2910	2910	2910	2910	0
538	20240910	114200	60750090	2910	2910	2910	2910	0
539	20240910	114100	60750090	2910	2910	2910	2910	0
540	20240910	114000	60750090	2910	2910	2910	2910	0
541	20240910	113900	60750090	2910	2910	2910	2910	0
542	20240910	113800	60750090	2910	2910	2910	2910	0
543	20240910	113700	60750090	2910	2910	2910	2910	2
544	20240910	113600	60744270	2910	2910	2910	2910	0
545	20240910	113500	60744270	2910	2910	2910	2910	10
546	20240910	113400	60715170	2915	2915	2915	2915	0
547	20240910	113300	60715170	2915	2915	2915	2915	0
548	20240910	113200	60715170	2915	2915	2915	2915	0
549	20240910	113100	60715170	2915	2915	2915	2915	0
550	20240910	113000	60715170	2915	2915	2915	2915	0
551	20240910	112900	60715170	2915	2915	2915	2915	0
552	20240910	112800	60715170	2915	2915	2915	2915	0
553	20240910	112700	60715170	2915	2915	2915	2915	1
554	20240910	112600	60712255	2900	2920	2920	2900	861
555	20240910	112500	58206195	2960	2960	2960	2960	0
556	20240910	112400	58206195	2960	2960	2960	2960	0
557	20240910	112300	58206195	2960	2960	2960	2960	0
558	20240910	112200	58206195	2960	2960	2960	2960	0
559	20240910	112100	58206195	2960	2960	2960	2960	0
560	20240910	112000	58206195	2960	2940	2960	2940	100
561	20240910	111900	57910635	2955	2935	2955	2935	68
562	20240910	111800	57710835	2935	2935	2935	2935	0
563	20240910	111700	57710835	2935	2935	2935	2935	7
564	20240910	111600	57690290	2915	2915	2915	2915	0
565	20240910	111500	57690290	2915	2915	2915	2915	0
566	20240910	111400	57690290	2915	2915	2915	2915	0
567	20240910	111300	57690290	2915	2930	2930	2915	78
568	20240910	111200	57462260	2935	2935	2935	2935	0
569	20240910	111100	57462260	2935	2935	2935	2935	0
570	20240910	111000	57462260	2935	2935	2935	2935	0
571	20240910	110900	57462260	2935	2935	2935	2935	0
572	20240910	110800	57462260	2935	2935	2935	2935	0
573	20240910	110700	57462260	2935	2935	2935	2935	1
574	20240910	110600	57459325	2915	2920	2920	2915	257
575	20240910	110500	56709885	2950	2950	2950	2950	0
576	20240910	110400	56709885	2950	2950	2950	2950	1
577	20240910	110300	56706935	2945	2930	2945	2930	29
578	20240910	110200	56621545	2955	2955	2955	2955	0
579	20240910	110100	56621545	2955	2955	2955	2955	0
580	20240910	110000	56621545	2955	2955	2955	2955	0
581	20240910	105900	56621545	2955	2925	2960	2925	405
582	20240910	105800	55434845	2925	2925	2925	2925	0
583	20240910	105700	55434845	2925	2925	2925	2925	0
584	20240910	105600	55434845	2925	2925	2925	2925	0
585	20240910	105500	55434845	2925	2925	2925	2925	0
586	20240910	105400	55434845	2925	2925	2925	2925	0
587	20240910	105300	55434845	2925	2925	2925	2925	1
588	20240910	105200	55431920	2925	2925	2925	2925	0
589	20240910	105100	55431920	2925	2925	2925	2925	0
590	20240910	105000	55431920	2925	2925	2925	2925	1
591	20240910	104900	55428995	2925	2925	2925	2925	0
592	20240910	104800	55428995	2925	2925	2925	2925	10
593	20240910	104700	55399745	2915	2915	2915	2915	0
594	20240910	104600	55399745	2915	2915	2915	2915	0
595	20240910	104500	55399745	2915	2915	2915	2915	0
596	20240910	104400	55399745	2915	2915	2915	2915	0
597	20240910	104300	55399745	2915	2925	2925	2915	1138
598	20240910	104200	52074725	2940	2940	2940	2940	0
599	20240910	104100	52074725	2940	2940	2940	2940	0
600	20240910	104000	52074725	2940	2940	2940	2940	0
601	20240910	103900	52074725	2940	2940	2940	2940	0
602	20240910	103800	52074725	2940	2940	2940	2940	0
603	20240910	103700	52074725	2940	2940	2940	2940	0
604	20240910	103600	52074725	2940	2940	2940	2940	10
605	20240910	103500	52045325	2945	2945	2945	2945	0
606	20240910	103400	52045325	2945	2945	2945	2945	10
607	20240910	103300	52015875	2945	2945	2945	2945	0
608	20240910	103200	52015875	2945	2945	2945	2945	0
609	20240910	103100	52015875	2945	2945	2945	2945	0
610	20240910	103000	52015875	2945	2945	2945	2945	0
611	20240910	102900	52015875	2945	2945	2945	2945	0
612	20240910	102800	52015875	2945	2945	2945	2945	1
613	20240910	102700	52012930	2935	2945	2945	2935	692
614	20240910	102600	49981810	2950	2950	2950	2950	0
615	20240910	102500	49981810	2950	2950	2950	2950	0
616	20240910	102400	49981810	2950	2950	2950	2950	0
617	20240910	102300	49981810	2950	2950	2950	2950	0
618	20240910	102200	49981810	2950	2950	2950	2950	0
619	20240910	102100	49981810	2950	2950	2950	2950	0
620	20240910	102000	49981810	2950	2950	2950	2950	0
621	20240910	101900	49981810	2950	2950	2950	2950	0
622	20240910	101800	49981810	2950	2950	2950	2950	0
623	20240910	101700	49981810	2950	2950	2950	2950	0
624	20240910	101600	49981810	2950	2950	2950	2950	0
625	20240910	101500	49981810	2950	2950	2950	2950	0
626	20240910	101400	49981810	2950	2950	2950	2950	0
627	20240910	101300	49981810	2950	2950	2950	2950	0
628	20240910	101200	49981810	2950	2950	2950	2950	28
629	20240910	101100	49899210	2950	2965	2965	2950	61
630	20240910	101000	49719110	2950	2950	2950	2950	2
631	20240910	100900	49713210	2950	2950	2950	2950	299
632	20240910	100800	48831160	2950	2950	2950	2950	0
633	20240910	100700	48831160	2950	2950	2950	2950	1
634	20240910	100600	48828210	2940	2940	2940	2935	294
635	20240910	100500	47963885	2940	2940	2940	2940	0
636	20240910	100400	47963885	2940	2935	2940	2930	598
637	20240910	100300	46209110	2950	2950	2950	2950	0
638	20240910	100200	46209110	2950	2950	2950	2950	1
639	20240910	100100	46206160	2940	2940	2940	2940	0
640	20240910	100000	46206160	2940	2940	2940	2940	499
641	20240910	095900	44739100	2940	2940	2940	2940	80
642	20240910	095800	44503900	2940	2940	2940	2940	0
643	20240910	095700	44503900	2940	2940	2940	2940	0
644	20240910	095600	44503900	2940	2940	2940	2940	0
645	20240910	095500	44503900	2940	2940	2940	2940	0
646	20240910	095400	44503900	2940	2940	2940	2940	0
647	20240910	095300	44503900	2940	2940	2940	2940	0
648	20240910	095200	44503900	2940	2940	2940	2940	0
649	20240910	095100	44503900	2940	2940	2940	2940	0
650	20240910	095000	44503900	2940	2940	2940	2940	1
651	20240910	094900	44500960	2925	2925	2925	2925	511
652	20240910	094800	43006285	2940	2940	2940	2940	0
653	20240910	094700	43006285	2940	2940	2940	2940	0
654	20240910	094600	43006285	2940	2940	2940	2940	110
655	20240910	094500	42682885	2925	2925	2925	2925	1
656	20240910	094400	42679960	2940	2940	2940	2940	0
657	20240910	094300	42679960	2940	2940	2940	2940	11
658	20240910	094200	42647620	2925	2925	2925	2925	28
659	20240910	094100	42565720	2925	2940	2940	2925	89
660	20240910	094000	42305350	2940	2935	2940	2935	5
661	20240910	093900	42290660	2925	2940	2940	2925	2069
662	20240910	093800	36233275	2940	2940	2940	2940	26
663	20240910	093700	36156835	2950	2950	2950	2950	0
664	20240910	093600	36156835	2950	2950	2950	2935	11
665	20240910	093500	36124520	2935	2935	2950	2935	491
666	20240910	093400	34683420	2955	2950	2955	2950	150
667	20240910	093300	34240430	2935	2935	2955	2935	1116
668	20240910	093200	30963165	2945	2935	2945	2935	481
669	20240910	093100	29550780	2925	2970	2970	2925	2166
670	20240910	093000	23170230	2970	2965	2970	2965	49
671	20240910	092900	23024940	2965	2965	2965	2965	0
672	20240910	092800	23024940	2965	2965	2965	2965	0
673	20240910	092700	23024940	2965	2965	2965	2965	0
674	20240910	092600	23024940	2965	2965	2965	2965	3
675	20240910	092500	23016045	2955	2970	2970	2955	114
676	20240910	092400	22679160	2970	2970	2970	2970	2
677	20240910	092300	22673220	2965	2965	2965	2965	0
678	20240910	092200	22673220	2965	2965	2965	2965	1208
679	20240910	092100	19091500	2965	2960	2965	2960	54
680	20240910	092000	18931655	2960	2960	2960	2960	0
681	20240910	091900	18931655	2960	2955	2960	2945	818
682	20240910	091800	16511505	2955	2945	2955	2940	164
683	20240910	091700	16027755	2950	2950	2950	2950	44
684	20240910	091600	15897955	2950	2950	2950	2950	4
685	20240910	091500	15886155	2945	2950	2950	2945	1519
686	20240910	091400	11405110	2965	2965	2965	2965	4
687	20240910	091300	11393250	2950	2940	2950	2940	363
688	20240910	091200	10324230	2940	2940	2940	2930	20
689	20240910	091100	10265570	2930	2940	2940	2930	13
690	20240910	091000	10227430	2940	2935	2940	2935	122
691	20240910	090900	9869305	2920	2940	2940	2920	438
692	20240910	090800	8588550	2945	2940	2945	2935	185
693	20240910	090700	8045045	2940	2915	2945	2915	577
694	20240910	090600	6355805	2920	2915	2920	2915	238
695	20240910	090500	5661300	2910	2910	2910	2910	0
696	20240910	090400	5661300	2910	2915	2915	2910	230
697	20240910	090300	4990900	2925	2925	2925	2925	128
698	20240910	090200	4616500	2950	2950	2950	2950	0
699	20240910	090100	4616500	2950	2935	2950	2925	239
700	20240910	090000	3914925	2985	2910	3020	2910	1341