KissMeData/356890/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	211300	144159865	2985	2985	2985	2985	464
3	20240910	211200	144159865	2985	2985	2985	2985	0
4	20240910	211100	144159865	2985	2985	2985	2985	0
5	20240910	211000	144159865	2985	2985	2985	2985	0
6	20240910	210900	144159865	2985	2985	2985	2985	0
7	20240910	210800	144159865	2985	2985	2985	2985	0
8	20240910	210700	144159865	2985	2985	2985	2985	0
9	20240910	210600	144159865	2985	2985	2985	2985	0
10	20240910	210500	144159865	2985	2985	2985	2985	0
11	20240910	210400	144159865	2985	2985	2985	2985	0
12	20240910	210300	144159865	2985	2985	2985	2985	0
13	20240910	210200	144159865	2985	2985	2985	2985	0
14	20240910	210100	144159865	2985	2985	2985	2985	0
15	20240910	210000	144159865	2985	2985	2985	2985	0
16	20240910	205900	144159865	2985	2985	2985	2985	0
17	20240910	205800	144159865	2985	2985	2985	2985	0
18	20240910	205700	144159865	2985	2985	2985	2985	0
19	20240910	205600	144159865	2985	2985	2985	2985	0
20	20240910	205500	144159865	2985	2985	2985	2985	0
21	20240910	205400	144159865	2985	2985	2985	2985	0
22	20240910	205300	144159865	2985	2985	2985	2985	0
23	20240910	205200	144159865	2985	2985	2985	2985	0
24	20240910	205100	144159865	2985	2985	2985	2985	0
25	20240910	205000	144159865	2985	2985	2985	2985	0
26	20240910	204900	144159865	2985	2985	2985	2985	0
27	20240910	204800	144159865	2985	2985	2985	2985	0
28	20240910	204700	144159865	2985	2985	2985	2985	0
29	20240910	204600	144159865	2985	2985	2985	2985	0
30	20240910	204500	144159865	2985	2985	2985	2985	0
31	20240910	204400	144159865	2985	2985	2985	2985	0
32	20240910	204300	144159865	2985	2985	2985	2985	464
33	20240910	204200	144159865	2985	2985	2985	2985	0
34	20240910	204100	144159865	2985	2985	2985	2985	0
35	20240910	204000	144159865	2985	2985	2985	2985	0
36	20240910	203900	144159865	2985	2985	2985	2985	0
37	20240910	203800	144159865	2985	2985	2985	2985	0
38	20240910	203700	144159865	2985	2985	2985	2985	0
39	20240910	203600	144159865	2985	2985	2985	2985	0
40	20240910	203500	144159865	2985	2985	2985	2985	0
41	20240910	203400	144159865	2985	2985	2985	2985	0
42	20240910	203300	144159865	2985	2985	2985	2985	0
43	20240910	203200	144159865	2985	2985	2985	2985	0
44	20240910	203100	144159865	2985	2985	2985	2985	0
45	20240910	203000	144159865	2985	2985	2985	2985	0
46	20240910	202900	144159865	2985	2985	2985	2985	0
47	20240910	202800	144159865	2985	2985	2985	2985	0
48	20240910	202700	144159865	2985	2985	2985	2985	0
49	20240910	202600	144159865	2985	2985	2985	2985	0
50	20240910	202500	144159865	2985	2985	2985	2985	0
51	20240910	202400	144159865	2985	2985	2985	2985	0
52	20240910	202300	144159865	2985	2985	2985	2985	0
53	20240910	202200	144159865	2985	2985	2985	2985	0
54	20240910	202100	144159865	2985	2985	2985	2985	0
55	20240910	202000	144159865	2985	2985	2985	2985	0
56	20240910	201900	144159865	2985	2985	2985	2985	0
57	20240910	201800	144159865	2985	2985	2985	2985	0
58	20240910	201700	144159865	2985	2985	2985	2985	0
59	20240910	201600	144159865	2985	2985	2985	2985	0
60	20240910	201500	144159865	2985	2985	2985	2985	0
61	20240910	201400	144159865	2985	2985	2985	2985	0
62	20240910	201300	144159865	2985	2985	2985	2985	464
63	20240910	201200	144159865	2985	2985	2985	2985	0
64	20240910	201100	144159865	2985	2985	2985	2985	0
65	20240910	201000	144159865	2985	2985	2985	2985	0
66	20240910	200900	144159865	2985	2985	2985	2985	0
67	20240910	200800	144159865	2985	2985	2985	2985	0
68	20240910	200700	144159865	2985	2985	2985	2985	0
69	20240910	200600	144159865	2985	2985	2985	2985	0
70	20240910	200500	144159865	2985	2985	2985	2985	0
71	20240910	200400	144159865	2985	2985	2985	2985	0
72	20240910	200300	144159865	2985	2985	2985	2985	0
73	20240910	200200	144159865	2985	2985	2985	2985	0
74	20240910	200100	144159865	2985	2985	2985	2985	0
75	20240910	200000	144159865	2985	2985	2985	2985	0
76	20240910	195900	144159865	2985	2985	2985	2985	0
77	20240910	195800	144159865	2985	2985	2985	2985	0
78	20240910	195700	144159865	2985	2985	2985	2985	0
79	20240910	195600	144159865	2985	2985	2985	2985	0
80	20240910	195500	144159865	2985	2985	2985	2985	0
81	20240910	195400	144159865	2985	2985	2985	2985	0
82	20240910	195300	144159865	2985	2985	2985	2985	0
83	20240910	195200	144159865	2985	2985	2985	2985	0
84	20240910	195100	144159865	2985	2985	2985	2985	0
85	20240910	195000	144159865	2985	2985	2985	2985	0
86	20240910	194900	144159865	2985	2985	2985	2985	0
87	20240910	194800	144159865	2985	2985	2985	2985	0
88	20240910	194700	144159865	2985	2985	2985	2985	0
89	20240910	194600	144159865	2985	2985	2985	2985	0
90	20240910	194500	144159865	2985	2985	2985	2985	0
91	20240910	194400	144159865	2985	2985	2985	2985	0
92	20240910	194300	144159865	2985	2985	2985	2985	464
93	20240910	194200	144159865	2985	2985	2985	2985	0
94	20240910	194100	144159865	2985	2985	2985	2985	0
95	20240910	194000	144159865	2985	2985	2985	2985	0
96	20240910	193900	144159865	2985	2985	2985	2985	0
97	20240910	193800	144159865	2985	2985	2985	2985	0
98	20240910	193700	144159865	2985	2985	2985	2985	0
99	20240910	193600	144159865	2985	2985	2985	2985	0
100	20240910	193500	144159865	2985	2985	2985	2985	0
101	20240910	193400	144159865	2985	2985	2985	2985	0
102	20240910	193300	144159865	2985	2985	2985	2985	0
103	20240910	193200	144159865	2985	2985	2985	2985	0
104	20240910	193100	144159865	2985	2985	2985	2985	0
105	20240910	193000	144159865	2985	2985	2985	2985	0
106	20240910	192900	144159865	2985	2985	2985	2985	0
107	20240910	192800	144159865	2985	2985	2985	2985	0
108	20240910	192700	144159865	2985	2985	2985	2985	0
109	20240910	192600	144159865	2985	2985	2985	2985	0
110	20240910	192500	144159865	2985	2985	2985	2985	0
111	20240910	192400	144159865	2985	2985	2985	2985	0
112	20240910	192300	144159865	2985	2985	2985	2985	0
113	20240910	192200	144159865	2985	2985	2985	2985	0
114	20240910	192100	144159865	2985	2985	2985	2985	0
115	20240910	192000	144159865	2985	2985	2985	2985	0
116	20240910	191900	144159865	2985	2985	2985	2985	0
117	20240910	191800	144159865	2985	2985	2985	2985	0
118	20240910	191700	144159865	2985	2985	2985	2985	0
119	20240910	191600	144159865	2985	2985	2985	2985	0
120	20240910	191500	144159865	2985	2985	2985	2985	0
121	20240910	191400	144159865	2985	2985	2985	2985	0
122	20240910	191300	144159865	2985	2985	2985	2985	464
123	20240910	191200	144159865	2985	2985	2985	2985	0
124	20240910	191100	144159865	2985	2985	2985	2985	0
125	20240910	191000	144159865	2985	2985	2985	2985	0
126	20240910	190900	144159865	2985	2985	2985	2985	0
127	20240910	190800	144159865	2985	2985	2985	2985	0
128	20240910	190700	144159865	2985	2985	2985	2985	0
129	20240910	190600	144159865	2985	2985	2985	2985	0
130	20240910	190500	144159865	2985	2985	2985	2985	0
131	20240910	190400	144159865	2985	2985	2985	2985	0
132	20240910	190300	144159865	2985	2985	2985	2985	0
133	20240910	190200	144159865	2985	2985	2985	2985	0
134	20240910	190100	144159865	2985	2985	2985	2985	0
135	20240910	190000	144159865	2985	2985	2985	2985	0
136	20240910	185900	144159865	2985	2985	2985	2985	0
137	20240910	185800	144159865	2985	2985	2985	2985	0
138	20240910	185700	144159865	2985	2985	2985	2985	0
139	20240910	185600	144159865	2985	2985	2985	2985	0
140	20240910	185500	144159865	2985	2985	2985	2985	0
141	20240910	185400	144159865	2985	2985	2985	2985	0
142	20240910	185300	144159865	2985	2985	2985	2985	0
143	20240910	185200	144159865	2985	2985	2985	2985	0
144	20240910	185100	144159865	2985	2985	2985	2985	0
145	20240910	185000	144159865	2985	2985	2985	2985	0
146	20240910	184900	144159865	2985	2985	2985	2985	0
147	20240910	184800	144159865	2985	2985	2985	2985	0
148	20240910	184700	144159865	2985	2985	2985	2985	0
149	20240910	184600	144159865	2985	2985	2985	2985	0
150	20240910	184500	144159865	2985	2985	2985	2985	0
151	20240910	184400	144159865	2985	2985	2985	2985	0
152	20240910	184300	144159865	2985	2985	2985	2985	464
153	20240910	184200	144159865	2985	2985	2985	2985	0
154	20240910	184100	144159865	2985	2985	2985	2985	0
155	20240910	184000	144159865	2985	2985	2985	2985	0
156	20240910	183900	144159865	2985	2985	2985	2985	0
157	20240910	183800	144159865	2985	2985	2985	2985	0
158	20240910	183700	144159865	2985	2985	2985	2985	0
159	20240910	183600	144159865	2985	2985	2985	2985	0
160	20240910	183500	144159865	2985	2985	2985	2985	0
161	20240910	183400	144159865	2985	2985	2985	2985	0
162	20240910	183300	144159865	2985	2985	2985	2985	0
163	20240910	183200	144159865	2985	2985	2985	2985	0
164	20240910	183100	144159865	2985	2985	2985	2985	0
165	20240910	183000	144159865	2985	2985	2985	2985	0
166	20240910	182900	144159865	2985	2985	2985	2985	0
167	20240910	182800	144159865	2985	2985	2985	2985	0
168	20240910	182700	144159865	2985	2985	2985	2985	0
169	20240910	182600	144159865	2985	2985	2985	2985	0
170	20240910	182500	144159865	2985	2985	2985	2985	0
171	20240910	182400	144159865	2985	2985	2985	2985	0
172	20240910	182300	144159865	2985	2985	2985	2985	0
173	20240910	182200	144159865	2985	2985	2985	2985	0
174	20240910	182100	144159865	2985	2985	2985	2985	0
175	20240910	182000	144159865	2985	2985	2985	2985	0
176	20240910	181900	144159865	2985	2985	2985	2985	0
177	20240910	181800	144159865	2985	2985	2985	2985	0
178	20240910	181700	144159865	2985	2985	2985	2985	0
179	20240910	181600	144159865	2985	2985	2985	2985	0
180	20240910	181500	144159865	2985	2985	2985	2985	0
181	20240910	181400	144159865	2985	2985	2985	2985	0
182	20240910	181300	144159865	2985	2985	2985	2985	464
183	20240910	181200	144159865	2985	2985	2985	2985	0
184	20240910	181100	144159865	2985	2985	2985	2985	0
185	20240910	181000	144159865	2985	2985	2985	2985	0
186	20240910	180900	144159865	2985	2985	2985	2985	0
187	20240910	180800	144159865	2985	2985	2985	2985	0
188	20240910	180700	144159865	2985	2985	2985	2985	0
189	20240910	180600	144159865	2985	2985	2985	2985	0
190	20240910	180500	144159865	2985	2985	2985	2985	0
191	20240910	180400	144159865	2985	2985	2985	2985	0
192	20240910	180300	144159865	2985	2985	2985	2985	0
193	20240910	180200	144159865	2985	2985	2985	2985	0
194	20240910	180100	144159865	2985	2985	2985	2985	0
195	20240910	180000	144159865	2985	2985	2985	2985	0
196	20240910	175900	144159865	2985	2985	2985	2985	0
197	20240910	175800	144159865	2985	2985	2985	2985	0
198	20240910	175700	144159865	2985	2985	2985	2985	0
199	20240910	175600	144159865	2985	2985	2985	2985	0
200	20240910	175500	144159865	2985	2985	2985	2985	0
201	20240910	175400	144159865	2985	2985	2985	2985	0
202	20240910	175300	144159865	2985	2985	2985	2985	0
203	20240910	175200	144159865	2985	2985	2985	2985	0
204	20240910	175100	144159865	2985	2985	2985	2985	0
205	20240910	175000	144159865	2985	2985	2985	2985	0
206	20240910	174900	144159865	2985	2985	2985	2985	0
207	20240910	174800	144159865	2985	2985	2985	2985	0
208	20240910	174700	144159865	2985	2985	2985	2985	0
209	20240910	174600	144159865	2985	2985	2985	2985	0
210	20240910	174500	144159865	2985	2985	2985	2985	0
211	20240910	174400	144159865	2985	2985	2985	2985	0
212	20240910	174300	144159865	2985	2985	2985	2985	464
213	20240910	174200	144159865	2985	2985	2985	2985	0
214	20240910	174100	144159865	2985	2985	2985	2985	0
215	20240910	174000	144159865	2985	2985	2985	2985	0
216	20240910	173900	144159865	2985	2985	2985	2985	0
217	20240910	173800	144159865	2985	2985	2985	2985	0
218	20240910	173700	144159865	2985	2985	2985	2985	0
219	20240910	173600	144159865	2985	2985	2985	2985	0
220	20240910	173500	144159865	2985	2985	2985	2985	0
221	20240910	173400	144159865	2985	2985	2985	2985	0
222	20240910	173300	144159865	2985	2985	2985	2985	0
223	20240910	173200	144159865	2985	2985	2985	2985	0
224	20240910	173100	144159865	2985	2985	2985	2985	0
225	20240910	173000	144159865	2985	2985	2985	2985	0
226	20240910	172900	144159865	2985	2985	2985	2985	0
227	20240910	172800	144159865	2985	2985	2985	2985	0
228	20240910	172700	144159865	2985	2985	2985	2985	0
229	20240910	172600	144159865	2985	2985	2985	2985	0
230	20240910	172500	144159865	2985	2985	2985	2985	0
231	20240910	172400	144159865	2985	2985	2985	2985	0
232	20240910	172300	144159865	2985	2985	2985	2985	0
233	20240910	172200	144159865	2985	2985	2985	2985	0
234	20240910	172100	144159865	2985	2985	2985	2985	0
235	20240910	172000	144159865	2985	2985	2985	2985	0
236	20240910	171900	144159865	2985	2985	2985	2985	0
237	20240910	171800	144159865	2985	2985	2985	2985	0
238	20240910	171700	144159865	2985	2985	2985	2985	0
239	20240910	171600	144159865	2985	2985	2985	2985	0
240	20240910	171500	144159865	2985	2985	2985	2985	0
241	20240910	171400	144159865	2985	2985	2985	2985	0
242	20240910	171300	144159865	2985	2985	2985	2985	464
243	20240910	171200	144159865	2985	2985	2985	2985	0
244	20240910	171100	144159865	2985	2985	2985	2985	0
245	20240910	171000	144159865	2985	2985	2985	2985	0
246	20240910	170900	144159865	2985	2985	2985	2985	0
247	20240910	170800	144159865	2985	2985	2985	2985	0
248	20240910	170700	144159865	2985	2985	2985	2985	0
249	20240910	170600	144159865	2985	2985	2985	2985	0
250	20240910	170500	144159865	2985	2985	2985	2985	0
251	20240910	170400	144159865	2985	2985	2985	2985	0
252	20240910	170300	144159865	2985	2985	2985	2985	0
253	20240910	170200	144159865	2985	2985	2985	2985	0
254	20240910	170100	144159865	2985	2985	2985	2985	0
255	20240910	170000	144159865	2985	2985	2985	2985	0
256	20240910	165900	144159865	2985	2985	2985	2985	0
257	20240910	165800	144159865	2985	2985	2985	2985	0
258	20240910	165700	144159865	2985	2985	2985	2985	0
259	20240910	165600	144159865	2985	2985	2985	2985	0
260	20240910	165500	144159865	2985	2985	2985	2985	0
261	20240910	165400	144159865	2985	2985	2985	2985	0
262	20240910	165300	144159865	2985	2985	2985	2985	0
263	20240910	165200	144159865	2985	2985	2985	2985	0
264	20240910	165100	144159865	2985	2985	2985	2985	0
265	20240910	165000	144159865	2985	2985	2985	2985	0
266	20240910	164900	144159865	2985	2985	2985	2985	0
267	20240910	164800	144159865	2985	2985	2985	2985	0
268	20240910	164700	144159865	2985	2985	2985	2985	0
269	20240910	164600	144159865	2985	2985	2985	2985	0
270	20240910	164500	144159865	2985	2985	2985	2985	0
271	20240910	164400	144159865	2985	2985	2985	2985	0
272	20240910	164300	144159865	2985	2985	2985	2985	464
273	20240910	164200	144159865	2985	2985	2985	2985	0
274	20240910	164100	144159865	2985	2985	2985	2985	0
275	20240910	164000	144159865	2985	2985	2985	2985	0
276	20240910	163900	144159865	2985	2985	2985	2985	0
277	20240910	163800	144159865	2985	2985	2985	2985	0
278	20240910	163700	144159865	2985	2985	2985	2985	0
279	20240910	163600	144159865	2985	2985	2985	2985	0
280	20240910	163500	144159865	2985	2985	2985	2985	0
281	20240910	163400	144159865	2985	2985	2985	2985	0
282	20240910	163300	144159865	2985	2985	2985	2985	0
283	20240910	163200	144159865	2985	2985	2985	2985	0
284	20240910	163100	144159865	2985	2985	2985	2985	0
285	20240910	163000	144159865	2985	2985	2985	2985	0
286	20240910	162900	144159865	2985	2985	2985	2985	0
287	20240910	162800	144159865	2985	2985	2985	2985	0
288	20240910	162700	144159865	2985	2985	2985	2985	0
289	20240910	162600	144159865	2985	2985	2985	2985	0
290	20240910	162500	144159865	2985	2985	2985	2985	0
291	20240910	162400	144159865	2985	2985	2985	2985	0
292	20240910	162300	144159865	2985	2985	2985	2985	0
293	20240910	162200	144159865	2985	2985	2985	2985	0
294	20240910	162100	144159865	2985	2985	2985	2985	0
295	20240910	162000	144159865	2985	2985	2985	2985	0
296	20240910	161900	144159865	2985	2985	2985	2985	0
297	20240910	161800	144159865	2985	2985	2985	2985	0
298	20240910	161700	144159865	2985	2985	2985	2985	0
299	20240910	161600	144159865	2985	2985	2985	2985	0
300	20240910	161500	144159865	2985	2985	2985	2985	0
301	20240910	161400	144159865	2985	2985	2985	2985	0
302	20240910	161300	144159865	2985	2985	2985	2985	464
303	20240910	161200	144159865	2985	2985	2985	2985	0
304	20240910	161100	144159865	2985	2985	2985	2985	0
305	20240910	161000	144159865	2985	2985	2985	2985	0
306	20240910	160900	144159865	2985	2985	2985	2985	0
307	20240910	160800	144159865	2985	2985	2985	2985	0
308	20240910	160700	144159865	2985	2985	2985	2985	0
309	20240910	160600	144159865	2985	2985	2985	2985	0
310	20240910	160500	144159865	2985	2985	2985	2985	0
311	20240910	160400	144159865	2985	2985	2985	2985	0
312	20240910	160300	144159865	2985	2985	2985	2985	0
313	20240910	160200	144159865	2985	2985	2985	2985	0
314	20240910	160100	144159865	2985	2985	2985	2985	0
315	20240910	160000	144159865	2985	2985	2985	2985	0
316	20240910	155900	144159865	2985	2985	2985	2985	0
317	20240910	155800	144159865	2985	2985	2985	2985	0
318	20240910	155700	144159865	2985	2985	2985	2985	0
319	20240910	155600	144159865	2985	2985	2985	2985	0
320	20240910	155500	144159865	2985	2985	2985	2985	0
321	20240910	155400	144159865	2985	2985	2985	2985	0
322	20240910	155300	144159865	2985	2985	2985	2985	0
323	20240910	155200	144159865	2985	2985	2985	2985	0
324	20240910	155100	144159865	2985	2985	2985	2985	0
325	20240910	155000	144159865	2985	2985	2985	2985	0
326	20240910	154900	144159865	2985	2985	2985	2985	0
327	20240910	154800	144159865	2985	2985	2985	2985	0
328	20240910	154700	144159865	2985	2985	2985	2985	0
329	20240910	154600	144159865	2985	2985	2985	2985	0
330	20240910	154500	144159865	2985	2985	2985	2985	0
331	20240910	154400	144159865	2985	2985	2985	2985	0
332	20240910	154300	144159865	2985	2985	2985	2985	464
333	20240910	154200	144159865	2985	2985	2985	2985	0
334	20240910	154100	144159865	2985	2985	2985	2985	0
335	20240910	154000	144159865	2985	2985	2985	2985	0
336	20240910	153900	144159865	2985	2985	2985	2985	0
337	20240910	153800	144159865	2985	2985	2985	2985	0
338	20240910	153700	144159865	2985	2985	2985	2985	0
339	20240910	153600	144159865	2985	2985	2985	2985	0
340	20240910	153500	144159865	2985	2985	2985	2985	0
341	20240910	153400	144159865	2985	2985	2985	2985	0
342	20240910	153300	144159865	2985	2985	2985	2985	0
343	20240910	153200	144159865	2985	2985	2985	2985	0
344	20240910	153100	144159865	2985	2985	2985	2985	0
345	20240910	153000	144159865	2985	2985	2985	2985	464
346	20240910	152900	142774825	2985	2985	2985	2985	0
347	20240910	152800	142774825	2985	2985	2985	2985	0
348	20240910	152700	142774825	2985	2985	2985	2985	0
349	20240910	152600	142774825	2985	2985	2985	2985	0
350	20240910	152500	142774825	2985	2985	2985	2985	0
351	20240910	152400	142774825	2985	2985	2985	2985	0
352	20240910	152300	142774825	2985	2985	2985	2985	0
353	20240910	152200	142774825	2985	2985	2985	2985	0
354	20240910	152100	142774825	2985	2985	2985	2985	0
355	20240910	152000	142774825	2985	2985	2985	2985	0
356	20240910	151900	142774825	2985	2970	2985	2970	78
357	20240910	151800	142543150	2985	2985	2985	2985	10
358	20240910	151700	142513300	2985	2985	2985	2985	0
359	20240910	151600	142513300	2985	2985	2985	2985	0
360	20240910	151500	142513300	2985	2985	2985	2985	10
361	20240910	151400	142483450	2980	2980	2980	2980	0
362	20240910	151300	142483450	2980	2980	2980	2980	0
363	20240910	151200	142483450	2980	2980	2980	2980	0
364	20240910	151100	142483450	2980	2980	2980	2980	0
365	20240910	151000	142483450	2980	2980	2980	2980	34
366	20240910	150900	142382130	2980	2980	2980	2980	1
367	20240910	150800	142379150	2980	2980	2980	2980	150
368	20240910	150700	141932150	2980	2980	2980	2980	0
369	20240910	150600	141932150	2980	2980	2980	2980	200
370	20240910	150500	141336150	2980	2980	2980	2980	0
371	20240910	150400	141336150	2980	2980	2980	2980	0
372	20240910	150300	141336150	2980	2985	2985	2980	545
373	20240910	150200	139711825	2985	2985	2985	2985	0
374	20240910	150100	139711825	2985	2985	2985	2985	33
375	20240910	150000	139613320	2985	2985	2985	2985	0
376	20240910	145900	139613320	2985	2985	2985	2985	33
377	20240910	145800	139514815	2985	2985	2990	2985	220
378	20240910	145700	138857615	2985	2985	2985	2985	0
379	20240910	145600	138857615	2985	2985	2985	2985	0
380	20240910	145500	138857615	2985	2985	2985	2985	0
381	20240910	145400	138857615	2985	2980	2985	2980	146
382	20240910	145300	138422485	2970	2970	2970	2970	0
383	20240910	145200	138422485	2970	2970	2970	2970	0
384	20240910	145100	138422485	2970	2970	2970	2970	6
385	20240910	145000	138404665	2970	2970	2970	2970	0
386	20240910	144900	138404665	2970	2970	2970	2970	100
387	20240910	144800	138107665	2975	2975	2975	2975	211
388	20240910	144700	137479940	2975	2975	2975	2975	1088
389	20240910	144600	134243140	2980	2980	2980	2980	50
390	20240910	144500	134094140	2975	2975	2975	2975	0
391	20240910	144400	134094140	2975	2980	2980	2975	569
392	20240910	144300	132398730	2985	2985	2985	2985	0
393	20240910	144200	132398730	2985	2985	2985	2985	0
394	20240910	144100	132398730	2985	2985	2985	2985	0
395	20240910	144000	132398730	2985	2985	2985	2985	131
396	20240910	143900	132007695	2985	2985	2985	2985	2
397	20240910	143800	132001725	2990	2990	2990	2990	0
398	20240910	143700	132001725	2990	2990	2990	2990	201
399	20240910	143600	131400735	2980	2980	2980	2980	100
400	20240910	143500	131102735	2985	2985	2985	2985	38
401	20240910	143400	130989305	2990	2990	2990	2990	0
402	20240910	143300	130989305	2990	2990	2990	2990	409
403	20240910	143200	129766395	2990	2990	2990	2990	0
404	20240910	143100	129766395	2990	2990	2990	2990	0
405	20240910	143000	129766395	2990	2990	2990	2990	0
406	20240910	142900	129766395	2990	2990	2990	2990	425
407	20240910	142800	128495645	2980	2980	2980	2980	0
408	20240910	142700	128495645	2980	2980	2980	2980	0
409	20240910	142600	128495645	2980	2980	2980	2980	0
410	20240910	142500	128495645	2980	2980	2980	2980	0
411	20240910	142400	128495645	2980	2980	2980	2980	30
412	20240910	142300	128406245	2980	2980	2980	2980	1
413	20240910	142200	128403265	2980	2980	2980	2980	0
414	20240910	142100	128403265	2980	2980	2980	2980	0
415	20240910	142000	128403265	2980	2980	2980	2980	393
416	20240910	141900	127232125	2980	2980	2980	2980	0
417	20240910	141800	127232125	2980	2980	2980	2980	50
418	20240910	141700	127083125	2980	2980	2980	2980	200
419	20240910	141600	126487125	2980	2980	2980	2980	0
420	20240910	141500	126487125	2980	2980	2980	2980	0
421	20240910	141400	126487125	2980	2980	2980	2980	0
422	20240910	141300	126487125	2980	2980	2980	2980	0
423	20240910	141200	126487125	2980	2980	2980	2980	0
424	20240910	141100	126487125	2980	2980	2980	2980	0
425	20240910	141000	126487125	2980	2980	2980	2980	0
426	20240910	140900	126487125	2980	2980	2980	2980	0
427	20240910	140800	126487125	2980	2980	2980	2980	0
428	20240910	140700	126487125	2980	2980	2980	2980	0
429	20240910	140600	126487125	2980	2980	2980	2980	0
430	20240910	140500	126487125	2980	2980	2980	2980	0
431	20240910	140400	126487125	2980	2980	2980	2980	0
432	20240910	140300	126487125	2980	2980	2980	2980	0
433	20240910	140200	126487125	2980	2980	2980	2980	0
434	20240910	140100	126487125	2980	2980	2980	2980	66
435	20240910	140000	126290445	2975	2975	2975	2975	60
436	20240910	135900	126111945	2975	2975	2975	2975	0
437	20240910	135800	126111945	2975	2975	2975	2975	0
438	20240910	135700	126111945	2975	2975	2975	2975	0
439	20240910	135600	126111945	2975	2975	2975	2975	0
440	20240910	135500	126111945	2975	2975	2975	2975	0
441	20240910	135400	126111945	2975	2975	2975	2975	0
442	20240910	135300	126111945	2975	2975	2975	2975	0
443	20240910	135200	126111945	2975	2975	2975	2970	114
444	20240910	135100	125773320	2980	2980	2980	2980	0
445	20240910	135000	125773320	2980	2980	2980	2980	1
446	20240910	134900	125770340	2980	2980	2980	2980	4
447	20240910	134800	125758420	2980	2980	2980	2980	23
448	20240910	134700	125689880	2970	2970	2970	2970	600
449	20240910	134600	123907880	2970	2970	2970	2970	1018
450	20240910	134500	120884420	2965	2965	2965	2965	0
451	20240910	134400	120884420	2965	2965	2965	2965	0
452	20240910	134300	120884420	2965	2965	2965	2965	454
453	20240910	134200	119538310	2970	2970	2970	2970	0
454	20240910	134100	119538310	2970	2970	2970	2970	11
455	20240910	134000	119505640	2970	2970	2970	2970	0
456	20240910	133900	119505640	2970	2975	2975	2970	1595
457	20240910	133800	114768335	2980	2980	2980	2980	0
458	20240910	133700	114768335	2980	2980	2980	2980	0
459	20240910	133600	114768335	2980	2980	2980	2980	1
460	20240910	133500	114765355	2970	2980	2980	2970	737
461	20240910	133400	112571870	2975	2975	2975	2975	0
462	20240910	133300	112571870	2975	2975	2975	2975	0
463	20240910	133200	112571870	2975	2975	2975	2975	0
464	20240910	133100	112571870	2975	2975	2975	2975	4
465	20240910	133000	112559970	2975	2990	2990	2975	620
466	20240910	132900	110706450	2980	2980	2980	2980	46
467	20240910	132800	110569370	2980	2980	2980	2980	0
468	20240910	132700	110569370	2980	2980	2980	2980	0
469	20240910	132600	110569370	2980	2980	2980	2980	481
470	20240910	132500	109135990	2970	2970	2970	2970	0
471	20240910	132400	109135990	2970	2970	2970	2970	0
472	20240910	132300	109135990	2970	2970	2970	2970	1000
473	20240910	132200	106165990	2970	2970	2970	2970	0
474	20240910	132100	106165990	2970	2975	2975	2970	232
475	20240910	132000	105476695	2975	2975	2975	2975	0
476	20240910	131900	105476695	2975	2975	2975	2975	0
477	20240910	131800	105476695	2975	2975	2975	2975	0
478	20240910	131700	105476695	2975	2975	2975	2975	180
479	20240910	131600	104941195	2975	2980	2980	2975	435
480	20240910	131500	103646400	2985	2985	2985	2985	7
481	20240910	131400	103625505	2985	2985	2985	2985	0
482	20240910	131300	103625505	2985	2985	2985	2985	7
483	20240910	131200	103604610	2985	2985	2985	2985	0
484	20240910	131100	103604610	2985	2985	2985	2985	0
485	20240910	131000	103604610	2985	2985	2985	2985	0
486	20240910	130900	103604610	2985	2985	2985	2985	8
487	20240910	130800	103580730	2975	2975	2975	2975	0
488	20240910	130700	103580730	2975	2980	2980	2975	800
489	20240910	130600	101198015	2995	2995	2995	2995	30
490	20240910	130500	101108165	2995	2995	2995	2995	0
491	20240910	130400	101108165	2995	2995	2995	2995	0
492	20240910	130300	101108165	2995	2995	2995	2995	0
493	20240910	130200	101108165	2995	2995	2995	2995	0
494	20240910	130100	101108165	2995	2995	2995	2995	0
495	20240910	130000	101108165	2995	2995	2995	2995	0
496	20240910	125900	101108165	2995	2995	2995	2995	0
497	20240910	125800	101108165	2995	2995	2995	2995	0
498	20240910	125700	101108165	2995	2995	2995	2995	301
499	20240910	125600	100206670	2990	2985	2990	2980	140
500	20240910	125500	99788420	2980	2980	2980	2980	0
501	20240910	125400	99788420	2980	2980	2980	2980	0
502	20240910	125300	99788420	2980	2980	2980	2980	0
503	20240910	125200	99788420	2980	2980	2980	2980	0
504	20240910	125100	99788420	2980	2980	2980	2980	0
505	20240910	125000	99788420	2980	2980	2980	2980	3
506	20240910	124900	99779480	2980	3010	3010	2980	4
507	20240910	124800	99767470	2980	2985	2985	2980	450
508	20240910	124700	98425260	2985	2990	2990	2985	6
509	20240910	124600	98407325	3005	3000	3005	3000	811
510	20240910	124500	95970305	2990	2990	2990	2990	0
511	20240910	124400	95970305	2990	2990	2990	2990	0
512	20240910	124300	95970305	2990	2990	2990	2990	26
513	20240910	124200	95892565	2980	2980	2980	2980	0
514	20240910	124100	95892565	2980	2980	2980	2980	7
515	20240910	124000	95871705	2980	2980	2980	2980	0
516	20240910	123900	95871705	2980	2980	2980	2980	0
517	20240910	123800	95871705	2980	2980	2980	2980	0
518	20240910	123700	95871705	2980	2980	2980	2980	227
519	20240910	123600	95195245	2980	2980	2980	2980	272
520	20240910	123500	94384685	2980	2980	2980	2980	0
521	20240910	123400	94384685	2980	2980	2980	2980	0
522	20240910	123300	94384685	2980	2980	2980	2980	0
523	20240910	123200	94384685	2980	2980	2980	2980	0
524	20240910	123100	94384685	2980	2980	2980	2980	400
525	20240910	123000	93192685	2980	2980	2980	2980	0
526	20240910	122900	93192685	2980	2980	2980	2980	0
527	20240910	122800	93192685	2980	2980	2980	2980	0
528	20240910	122700	93192685	2980	2980	2980	2980	0
529	20240910	122600	93192685	2980	2980	2980	2980	0
530	20240910	122500	93192685	2980	2980	2980	2980	0
531	20240910	122400	93192685	2980	2980	2980	2980	0
532	20240910	122300	93192685	2980	2980	2980	2980	21
533	20240910	122200	93130105	2985	2985	2985	2985	0
534	20240910	122100	93130105	2985	2985	2985	2985	0
535	20240910	122000	93130105	2985	2985	2985	2985	1
536	20240910	121900	93127120	2990	2990	2990	2990	0
537	20240910	121800	93127120	2990	2990	2990	2990	0
538	20240910	121700	93127120	2990	2990	2990	2990	0
539	20240910	121600	93127120	2990	2990	2990	2990	0
540	20240910	121500	93127120	2990	2990	2990	2990	0
541	20240910	121400	93127120	2990	2990	2990	2990	0
542	20240910	121300	93127120	2990	2990	2990	2990	3440
543	20240910	121200	82841520	2990	2990	2990	2990	0
544	20240910	121100	82841520	2990	2990	2990	2990	0
545	20240910	121000	82841520	2990	2990	2990	2990	0
546	20240910	120900	82841520	2990	2990	2990	2990	0
547	20240910	120800	82841520	2990	2990	2990	2990	20
548	20240910	120700	82781720	2990	2990	2990	2990	0
549	20240910	120600	82781720	2990	2990	2990	2990	0
550	20240910	120500	82781720	2990	2990	2990	2990	1391
551	20240910	120400	78622630	2980	2980	2980	2980	536
552	20240910	120300	77025350	2980	2985	2985	2980	258
553	20240910	120200	76256130	2985	2990	2995	2985	376
554	20240910	120100	75132725	2995	2995	2995	2995	0
555	20240910	120000	75132725	2995	2995	2995	2995	0
556	20240910	115900	75132725	2995	2995	2995	2995	0
557	20240910	115800	75132725	2995	2995	2995	2995	4229
558	20240910	115700	62466870	2990	2990	2990	2990	0
559	20240910	115600	62466870	2990	2990	2990	2990	0
560	20240910	115500	62466870	2990	2990	2990	2990	0
561	20240910	115400	62466870	2990	2990	2990	2990	0
562	20240910	115300	62466870	2990	2990	2990	2990	0
563	20240910	115200	62466870	2990	2990	2990	2990	0
564	20240910	115100	62466870	2990	2990	2990	2990	0
565	20240910	115000	62466870	2990	2990	2990	2990	0
566	20240910	114900	62466870	2990	2990	2990	2990	0
567	20240910	114800	62466870	2990	2990	2990	2990	0
568	20240910	114700	62466870	2990	2990	2990	2990	0
569	20240910	114600	62466870	2990	2990	2990	2990	0
570	20240910	114500	62466870	2990	2990	2990	2990	0
571	20240910	114400	62466870	2990	2990	2990	2990	23
572	20240910	114300	62398100	2990	2990	2990	2990	0
573	20240910	114200	62398100	2990	2990	2990	2990	749
574	20240910	114100	60158590	2990	2990	2990	2990	1
575	20240910	114000	60155600	2990	2990	2990	2990	0
576	20240910	113900	60155600	2990	2990	2990	2990	0
577	20240910	113800	60155600	2990	2990	2990	2990	0
578	20240910	113700	60155600	2990	2990	2990	2990	0
579	20240910	113600	60155600	2990	2990	2990	2990	0
580	20240910	113500	60155600	2990	2990	2990	2990	34
581	20240910	113400	60053940	2990	2990	2990	2990	0
582	20240910	113300	60053940	2990	2990	2990	2990	0
583	20240910	113200	60053940	2990	2990	2990	2990	0
584	20240910	113100	60053940	2990	2990	2990	2990	0
585	20240910	113000	60053940	2990	2990	2990	2990	0
586	20240910	112900	60053940	2990	2990	2990	2990	0
587	20240910	112800	60053940	2990	2990	2990	2990	0
588	20240910	112700	60053940	2990	2990	2990	2990	10
589	20240910	112600	60024040	2990	2990	2990	2990	0
590	20240910	112500	60024040	2990	2990	2990	2990	0
591	20240910	112400	60024040	2990	2990	2990	2990	10
592	20240910	112300	59994140	2985	2985	2985	2985	0
593	20240910	112200	59994140	2985	2985	2985	2985	19
594	20240910	112100	59937425	2985	2985	2985	2985	30
595	20240910	112000	59847875	2985	2985	2985	2985	35
596	20240910	111900	59743400	2985	2990	2990	2985	39
597	20240910	111800	59626935	2985	2985	2985	2985	29
598	20240910	111700	59540370	2990	3000	3000	2990	24
599	20240910	111600	59468590	2990	2990	2990	2990	500
600	20240910	111500	57973590	2990	2990	2990	2990	34
601	20240910	111400	57871930	2985	2985	2985	2985	0
602	20240910	111300	57871930	2985	2985	2985	2985	34
603	20240910	111200	57770440	2985	2985	2985	2985	0
604	20240910	111100	57770440	2985	2990	2990	2985	54
605	20240910	111000	57609150	2985	2985	2985	2985	0
606	20240910	110900	57609150	2985	2985	2985	2985	32
607	20240910	110800	57513630	2985	2985	2985	2985	0
608	20240910	110700	57513630	2985	2985	2985	2985	32
609	20240910	110600	57418110	2985	2985	2985	2985	15
610	20240910	110500	57373335	2985	2985	2985	2985	0
611	20240910	110400	57373335	2985	2985	2985	2985	0
612	20240910	110300	57373335	2985	2985	2985	2985	0
613	20240910	110200	57373335	2985	2985	2985	2985	0
614	20240910	110100	57373335	2985	2985	2985	2985	0
615	20240910	110000	57373335	2985	2985	2985	2985	0
616	20240910	105900	57373335	2985	3000	3000	2985	250
617	20240910	105800	56626370	3000	3000	3000	3000	36
618	20240910	105700	56518370	3000	3000	3000	3000	0
619	20240910	105600	56518370	3000	3000	3000	3000	35
620	20240910	105500	56413370	2990	2990	2990	2990	0
621	20240910	105400	56413370	2990	2990	2990	2990	22
622	20240910	105300	56347590	2985	2985	2985	2985	0
623	20240910	105200	56347590	2985	2985	2985	2985	0
624	20240910	105100	56347590	2985	2985	2985	2985	0
625	20240910	105000	56347590	2985	2985	2985	2985	0
626	20240910	104900	56347590	2985	2985	2985	2985	0
627	20240910	104800	56347590	2985	2985	2985	2985	0
628	20240910	104700	56347590	2985	2985	2985	2985	0
629	20240910	104600	56347590	2985	2985	2985	2985	3
630	20240910	104500	56338635	2980	2980	2980	2980	59
631	20240910	104400	56162815	2980	2980	2980	2980	0
632	20240910	104300	56162815	2980	2980	2980	2980	400
633	20240910	104200	54970815	3000	3000	3000	3000	0
634	20240910	104100	54970815	3000	3000	3000	3000	1
635	20240910	104000	54967815	2985	2985	2985	2985	0
636	20240910	103900	54967815	2985	2985	2985	2985	0
637	20240910	103800	54967815	2985	2985	2985	2985	0
638	20240910	103700	54967815	2985	2995	2995	2980	1636
639	20240910	103600	50086065	2980	2980	2980	2980	0
640	20240910	103500	50086065	2980	3000	3000	2980	195
641	20240910	103400	49503965	3005	3005	3005	3005	0
642	20240910	103300	49503965	3005	3005	3005	3005	0
643	20240910	103200	49503965	3005	3005	3005	3005	0
644	20240910	103100	49503965	3005	3005	3005	3005	10
645	20240910	103000	49473915	3005	3005	3005	3005	27
646	20240910	102900	49392780	3005	3015	3015	3005	19
647	20240910	102800	49335515	3005	3005	3005	3005	0
648	20240910	102700	49335515	3005	3005	3005	3005	4
649	20240910	102600	49323495	3015	3015	3015	3015	0
650	20240910	102500	49323495	3015	3015	3015	3015	0
651	20240910	102400	49323495	3015	3015	3015	3015	0
652	20240910	102300	49323495	3015	3015	3015	3015	0
653	20240910	102200	49323495	3015	3015	3015	3015	0
654	20240910	102100	49323495	3015	3015	3015	3015	3
655	20240910	102000	49314450	3010	3010	3010	3010	0
656	20240910	101900	49314450	3010	3010	3010	3010	0
657	20240910	101800	49314450	3010	3010	3010	3010	0
658	20240910	101700	49314450	3010	3010	3010	3010	0
659	20240910	101600	49314450	3010	3010	3010	3010	0
660	20240910	101500	49314450	3010	3010	3010	3010	0
661	20240910	101400	49314450	3010	3010	3010	3010	1001
662	20240910	101300	46301440	3000	3000	3000	3000	0
663	20240910	101200	46301440	3000	3000	3000	3000	0
664	20240910	101100	46301440	3000	3000	3000	3000	0
665	20240910	101000	46301440	3000	3000	3000	3000	10
666	20240910	100900	46271440	2990	2990	2990	2990	0
667	20240910	100800	46271440	2990	2990	2990	2990	0
668	20240910	100700	46271440	2990	2995	2995	2990	20
669	20240910	100600	46211590	2985	2985	2985	2985	0
670	20240910	100500	46211590	2985	3000	3000	2985	1649
671	20240910	100400	41274300	3010	3010	3010	3010	0
672	20240910	100300	41274300	3010	3010	3010	3010	1
673	20240910	100200	41271290	3000	3000	3000	3000	0
674	20240910	100100	41271290	3000	3000	3000	3000	0
675	20240910	100000	41271290	3000	3000	3000	3000	0
676	20240910	095900	41271290	3000	3000	3000	3000	0
677	20240910	095800	41271290	3000	3000	3000	3000	0
678	20240910	095700	41271290	3000	3000	3000	3000	0
679	20240910	095600	41271290	3000	3005	3005	3000	46
680	20240910	095500	41133205	3000	3000	3000	3000	0
681	20240910	095400	41133205	3000	3000	3000	3000	0
682	20240910	095300	41133205	3000	3000	3000	3000	0
683	20240910	095200	41133205	3000	3000	3000	3000	543
684	20240910	095100	39504205	3000	3000	3000	3000	0
685	20240910	095000	39504205	3000	3000	3000	3000	0
686	20240910	094900	39504205	3000	3005	3005	3000	185
687	20240910	094800	38949160	3000	3000	3000	3000	0
688	20240910	094700	38949160	3000	3000	3000	3000	15
689	20240910	094600	38904160	2995	2990	2995	2990	162
690	20240910	094500	38419680	2990	2990	2990	2990	10
691	20240910	094400	38389780	2985	2985	2985	2985	21
692	20240910	094300	38327095	2985	2980	2985	2980	366
693	20240910	094200	37234915	2985	2985	2985	2985	10
694	20240910	094100	37205065	2990	2985	2990	2985	214
695	20240910	094000	36565295	2975	2975	2975	2975	1741
696	20240910	093900	31385820	2990	2980	2990	2975	449
697	20240910	093800	30049230	2990	2990	2990	2985	210
698	20240910	093700	29422210	2995	2990	2995	2990	601
699	20240910	093600	27622255	2985	3010	3010	2985	4796
700	20240910	093500	13269500	3010	3010	3010	3010	0
701	20240910	093400	13269500	3010	3010	3010	3010	33
702	20240910	093300	13170170	3010	3010	3010	3010	0
703	20240910	093200	13170170	3010	3010	3010	3010	1
704	20240910	093100	13167160	3040	3040	3040	3040	0
705	20240910	093000	13167160	3040	3040	3040	3040	0
706	20240910	092900	13167160	3040	3040	3040	3040	0
707	20240910	092800	13167160	3040	3040	3040	3040	0
708	20240910	092700	13167160	3040	3005	3040	3005	74
709	20240910	092600	12944660	3005	3005	3005	3005	5
710	20240910	092500	12929635	3000	3000	3000	3000	300
711	20240910	092400	12029635	3005	3005	3005	3005	24
712	20240910	092300	11957515	2990	2990	2990	2990	427
713	20240910	092200	10680785	2990	2990	2990	2990	189
714	20240910	092100	10115675	2990	2995	2995	2990	219
715	20240910	092000	9460815	2990	2990	2990	2990	0
716	20240910	091900	9460815	2990	2995	2995	2990	300
717	20240910	091800	8563615	3000	3000	3000	3000	5
718	20240910	091700	8548615	3000	3000	3000	3000	10
719	20240910	091600	8518615	2990	2990	2990	2990	0
720	20240910	091500	8518615	2990	2995	2995	2990	105
721	20240910	091400	8204640	3000	3000	3000	2995	118
722	20240910	091300	7850705	2995	3000	3000	2995	88
723	20240910	091200	7587095	3005	3010	3010	3005	36
724	20240910	091100	7478840	3015	3015	3015	3015	15
725	20240910	091000	7433615	3015	3015	3015	3015	0
726	20240910	090900	7433615	3015	3015	3015	3015	0
727	20240910	090800	7433615	3015	3000	3015	3000	445
728	20240910	090700	6098555	3005	3015	3015	3005	164
729	20240910	090600	5604485	3015	3035	3035	3015	536
730	20240910	090500	3982275	3035	3035	3035	3035	0
731	20240910	090400	3982275	3035	3030	3035	3030	39
732	20240910	090300	3864005	3040	3040	3040	3040	20
733	20240910	090200	3803205	3045	3045	3045	3045	0
734	20240910	090100	3803205	3045	3045	3045	3045	530
735	20240910	090000	2189355	3045	3045	3045	3045	719