KissMeData/238120/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	204300	131734560	2955	2955	2955	2955	2490
3	20240910	204200	131734560	2955	2955	2955	2955	0
4	20240910	204100	131734560	2955	2955	2955	2955	0
5	20240910	204000	131734560	2955	2955	2955	2955	0
6	20240910	203900	131734560	2955	2955	2955	2955	0
7	20240910	203800	131734560	2955	2955	2955	2955	0
8	20240910	203700	131734560	2955	2955	2955	2955	0
9	20240910	203600	131734560	2955	2955	2955	2955	0
10	20240910	203500	131734560	2955	2955	2955	2955	0
11	20240910	203400	131734560	2955	2955	2955	2955	0
12	20240910	203300	131734560	2955	2955	2955	2955	0
13	20240910	203200	131734560	2955	2955	2955	2955	0
14	20240910	203100	131734560	2955	2955	2955	2955	0
15	20240910	203000	131734560	2955	2955	2955	2955	0
16	20240910	202900	131734560	2955	2955	2955	2955	0
17	20240910	202800	131734560	2955	2955	2955	2955	0
18	20240910	202700	131734560	2955	2955	2955	2955	0
19	20240910	202600	131734560	2955	2955	2955	2955	0
20	20240910	202500	131734560	2955	2955	2955	2955	0
21	20240910	202400	131734560	2955	2955	2955	2955	0
22	20240910	202300	131734560	2955	2955	2955	2955	0
23	20240910	202200	131734560	2955	2955	2955	2955	0
24	20240910	202100	131734560	2955	2955	2955	2955	0
25	20240910	202000	131734560	2955	2955	2955	2955	0
26	20240910	201900	131734560	2955	2955	2955	2955	0
27	20240910	201800	131734560	2955	2955	2955	2955	0
28	20240910	201700	131734560	2955	2955	2955	2955	0
29	20240910	201600	131734560	2955	2955	2955	2955	0
30	20240910	201500	131734560	2955	2955	2955	2955	0
31	20240910	201400	131734560	2955	2955	2955	2955	0
32	20240910	201300	131734560	2955	2955	2955	2955	2490
33	20240910	201200	131734560	2955	2955	2955	2955	0
34	20240910	201100	131734560	2955	2955	2955	2955	0
35	20240910	201000	131734560	2955	2955	2955	2955	0
36	20240910	200900	131734560	2955	2955	2955	2955	0
37	20240910	200800	131734560	2955	2955	2955	2955	0
38	20240910	200700	131734560	2955	2955	2955	2955	0
39	20240910	200600	131734560	2955	2955	2955	2955	0
40	20240910	200500	131734560	2955	2955	2955	2955	0
41	20240910	200400	131734560	2955	2955	2955	2955	0
42	20240910	200300	131734560	2955	2955	2955	2955	0
43	20240910	200200	131734560	2955	2955	2955	2955	0
44	20240910	200100	131734560	2955	2955	2955	2955	0
45	20240910	200000	131734560	2955	2955	2955	2955	0
46	20240910	195900	131734560	2955	2955	2955	2955	0
47	20240910	195800	131734560	2955	2955	2955	2955	0
48	20240910	195700	131734560	2955	2955	2955	2955	0
49	20240910	195600	131734560	2955	2955	2955	2955	0
50	20240910	195500	131734560	2955	2955	2955	2955	0
51	20240910	195400	131734560	2955	2955	2955	2955	0
52	20240910	195300	131734560	2955	2955	2955	2955	0
53	20240910	195200	131734560	2955	2955	2955	2955	0
54	20240910	195100	131734560	2955	2955	2955	2955	0
55	20240910	195000	131734560	2955	2955	2955	2955	0
56	20240910	194900	131734560	2955	2955	2955	2955	0
57	20240910	194800	131734560	2955	2955	2955	2955	0
58	20240910	194700	131734560	2955	2955	2955	2955	0
59	20240910	194600	131734560	2955	2955	2955	2955	0
60	20240910	194500	131734560	2955	2955	2955	2955	0
61	20240910	194400	131734560	2955	2955	2955	2955	0
62	20240910	194300	131734560	2955	2955	2955	2955	2490
63	20240910	194200	131734560	2955	2955	2955	2955	0
64	20240910	194100	131734560	2955	2955	2955	2955	0
65	20240910	194000	131734560	2955	2955	2955	2955	0
66	20240910	193900	131734560	2955	2955	2955	2955	0
67	20240910	193800	131734560	2955	2955	2955	2955	0
68	20240910	193700	131734560	2955	2955	2955	2955	0
69	20240910	193600	131734560	2955	2955	2955	2955	0
70	20240910	193500	131734560	2955	2955	2955	2955	0
71	20240910	193400	131734560	2955	2955	2955	2955	0
72	20240910	193300	131734560	2955	2955	2955	2955	0
73	20240910	193200	131734560	2955	2955	2955	2955	0
74	20240910	193100	131734560	2955	2955	2955	2955	0
75	20240910	193000	131734560	2955	2955	2955	2955	0
76	20240910	192900	131734560	2955	2955	2955	2955	0
77	20240910	192800	131734560	2955	2955	2955	2955	0
78	20240910	192700	131734560	2955	2955	2955	2955	0
79	20240910	192600	131734560	2955	2955	2955	2955	0
80	20240910	192500	131734560	2955	2955	2955	2955	0
81	20240910	192400	131734560	2955	2955	2955	2955	0
82	20240910	192300	131734560	2955	2955	2955	2955	0
83	20240910	192200	131734560	2955	2955	2955	2955	0
84	20240910	192100	131734560	2955	2955	2955	2955	0
85	20240910	192000	131734560	2955	2955	2955	2955	0
86	20240910	191900	131734560	2955	2955	2955	2955	0
87	20240910	191800	131734560	2955	2955	2955	2955	0
88	20240910	191700	131734560	2955	2955	2955	2955	0
89	20240910	191600	131734560	2955	2955	2955	2955	0
90	20240910	191500	131734560	2955	2955	2955	2955	0
91	20240910	191400	131734560	2955	2955	2955	2955	0
92	20240910	191300	131734560	2955	2955	2955	2955	2490
93	20240910	191200	131734560	2955	2955	2955	2955	0
94	20240910	191100	131734560	2955	2955	2955	2955	0
95	20240910	191000	131734560	2955	2955	2955	2955	0
96	20240910	190900	131734560	2955	2955	2955	2955	0
97	20240910	190800	131734560	2955	2955	2955	2955	0
98	20240910	190700	131734560	2955	2955	2955	2955	0
99	20240910	190600	131734560	2955	2955	2955	2955	0
100	20240910	190500	131734560	2955	2955	2955	2955	0
101	20240910	190400	131734560	2955	2955	2955	2955	0
102	20240910	190300	131734560	2955	2955	2955	2955	0
103	20240910	190200	131734560	2955	2955	2955	2955	0
104	20240910	190100	131734560	2955	2955	2955	2955	0
105	20240910	190000	131734560	2955	2955	2955	2955	0
106	20240910	185900	131734560	2955	2955	2955	2955	0
107	20240910	185800	131734560	2955	2955	2955	2955	0
108	20240910	185700	131734560	2955	2955	2955	2955	0
109	20240910	185600	131734560	2955	2955	2955	2955	0
110	20240910	185500	131734560	2955	2955	2955	2955	0
111	20240910	185400	131734560	2955	2955	2955	2955	0
112	20240910	185300	131734560	2955	2955	2955	2955	0
113	20240910	185200	131734560	2955	2955	2955	2955	0
114	20240910	185100	131734560	2955	2955	2955	2955	0
115	20240910	185000	131734560	2955	2955	2955	2955	0
116	20240910	184900	131734560	2955	2955	2955	2955	0
117	20240910	184800	131734560	2955	2955	2955	2955	0
118	20240910	184700	131734560	2955	2955	2955	2955	0
119	20240910	184600	131734560	2955	2955	2955	2955	0
120	20240910	184500	131734560	2955	2955	2955	2955	0
121	20240910	184400	131734560	2955	2955	2955	2955	0
122	20240910	184300	131734560	2955	2955	2955	2955	2490
123	20240910	184200	131734560	2955	2955	2955	2955	0
124	20240910	184100	131734560	2955	2955	2955	2955	0
125	20240910	184000	131734560	2955	2955	2955	2955	0
126	20240910	183900	131734560	2955	2955	2955	2955	0
127	20240910	183800	131734560	2955	2955	2955	2955	0
128	20240910	183700	131734560	2955	2955	2955	2955	0
129	20240910	183600	131734560	2955	2955	2955	2955	0
130	20240910	183500	131734560	2955	2955	2955	2955	0
131	20240910	183400	131734560	2955	2955	2955	2955	0
132	20240910	183300	131734560	2955	2955	2955	2955	0
133	20240910	183200	131734560	2955	2955	2955	2955	0
134	20240910	183100	131734560	2955	2955	2955	2955	0
135	20240910	183000	131734560	2955	2955	2955	2955	0
136	20240910	182900	131734560	2955	2955	2955	2955	0
137	20240910	182800	131734560	2955	2955	2955	2955	0
138	20240910	182700	131734560	2955	2955	2955	2955	0
139	20240910	182600	131734560	2955	2955	2955	2955	0
140	20240910	182500	131734560	2955	2955	2955	2955	0
141	20240910	182400	131734560	2955	2955	2955	2955	0
142	20240910	182300	131734560	2955	2955	2955	2955	0
143	20240910	182200	131734560	2955	2955	2955	2955	0
144	20240910	182100	131734560	2955	2955	2955	2955	0
145	20240910	182000	131734560	2955	2955	2955	2955	0
146	20240910	181900	131734560	2955	2955	2955	2955	0
147	20240910	181800	131734560	2955	2955	2955	2955	0
148	20240910	181700	131734560	2955	2955	2955	2955	0
149	20240910	181600	131734560	2955	2955	2955	2955	0
150	20240910	181500	131734560	2955	2955	2955	2955	0
151	20240910	181400	131734560	2955	2955	2955	2955	0
152	20240910	181300	131734560	2955	2955	2955	2955	2490
153	20240910	181200	131734560	2955	2955	2955	2955	0
154	20240910	181100	131734560	2955	2955	2955	2955	0
155	20240910	181000	131734560	2955	2955	2955	2955	0
156	20240910	180900	131734560	2955	2955	2955	2955	0
157	20240910	180800	131734560	2955	2955	2955	2955	0
158	20240910	180700	131734560	2955	2955	2955	2955	0
159	20240910	180600	131734560	2955	2955	2955	2955	0
160	20240910	180500	131734560	2955	2955	2955	2955	0
161	20240910	180400	131734560	2955	2955	2955	2955	0
162	20240910	180300	131734560	2955	2955	2955	2955	0
163	20240910	180200	131734560	2955	2955	2955	2955	0
164	20240910	180100	131734560	2955	2955	2955	2955	0
165	20240910	180000	131734560	2955	2955	2955	2955	0
166	20240910	175900	131734560	2955	2955	2955	2955	0
167	20240910	175800	131734560	2955	2955	2955	2955	0
168	20240910	175700	131734560	2955	2955	2955	2955	0
169	20240910	175600	131734560	2955	2955	2955	2955	0
170	20240910	175500	131734560	2955	2955	2955	2955	0
171	20240910	175400	131734560	2955	2955	2955	2955	0
172	20240910	175300	131734560	2955	2955	2955	2955	0
173	20240910	175200	131734560	2955	2955	2955	2955	0
174	20240910	175100	131734560	2955	2955	2955	2955	0
175	20240910	175000	131734560	2955	2955	2955	2955	0
176	20240910	174900	131734560	2955	2955	2955	2955	0
177	20240910	174800	131734560	2955	2955	2955	2955	0
178	20240910	174700	131734560	2955	2955	2955	2955	0
179	20240910	174600	131734560	2955	2955	2955	2955	0
180	20240910	174500	131734560	2955	2955	2955	2955	0
181	20240910	174400	131734560	2955	2955	2955	2955	0
182	20240910	174300	131734560	2955	2955	2955	2955	2490
183	20240910	174200	131734560	2955	2955	2955	2955	0
184	20240910	174100	131734560	2955	2955	2955	2955	0
185	20240910	174000	131734560	2955	2955	2955	2955	0
186	20240910	173900	131734560	2955	2955	2955	2955	0
187	20240910	173800	131734560	2955	2955	2955	2955	0
188	20240910	173700	131734560	2955	2955	2955	2955	0
189	20240910	173600	131734560	2955	2955	2955	2955	0
190	20240910	173500	131734560	2955	2955	2955	2955	0
191	20240910	173400	131734560	2955	2955	2955	2955	0
192	20240910	173300	131734560	2955	2955	2955	2955	0
193	20240910	173200	131734560	2955	2955	2955	2955	0
194	20240910	173100	131734560	2955	2955	2955	2955	0
195	20240910	173000	131734560	2955	2955	2955	2955	0
196	20240910	172900	131734560	2955	2955	2955	2955	0
197	20240910	172800	131734560	2955	2955	2955	2955	0
198	20240910	172700	131734560	2955	2955	2955	2955	0
199	20240910	172600	131734560	2955	2955	2955	2955	0
200	20240910	172500	131734560	2955	2955	2955	2955	0
201	20240910	172400	131734560	2955	2955	2955	2955	0
202	20240910	172300	131734560	2955	2955	2955	2955	0
203	20240910	172200	131734560	2955	2955	2955	2955	0
204	20240910	172100	131734560	2955	2955	2955	2955	0
205	20240910	172000	131734560	2955	2955	2955	2955	0
206	20240910	171900	131734560	2955	2955	2955	2955	0
207	20240910	171800	131734560	2955	2955	2955	2955	0
208	20240910	171700	131734560	2955	2955	2955	2955	0
209	20240910	171600	131734560	2955	2955	2955	2955	0
210	20240910	171500	131734560	2955	2955	2955	2955	0
211	20240910	171400	131734560	2955	2955	2955	2955	0
212	20240910	171300	131734560	2955	2955	2955	2955	2490
213	20240910	171200	131734560	2955	2955	2955	2955	0
214	20240910	171100	131734560	2955	2955	2955	2955	0
215	20240910	171000	131734560	2955	2955	2955	2955	0
216	20240910	170900	131734560	2955	2955	2955	2955	0
217	20240910	170800	131734560	2955	2955	2955	2955	0
218	20240910	170700	131734560	2955	2955	2955	2955	0
219	20240910	170600	131734560	2955	2955	2955	2955	0
220	20240910	170500	131734560	2955	2955	2955	2955	0
221	20240910	170400	131734560	2955	2955	2955	2955	0
222	20240910	170300	131734560	2955	2955	2955	2955	0
223	20240910	170200	131734560	2955	2955	2955	2955	0
224	20240910	170100	131734560	2955	2955	2955	2955	0
225	20240910	170000	131734560	2955	2955	2955	2955	0
226	20240910	165900	131734560	2955	2955	2955	2955	0
227	20240910	165800	131734560	2955	2955	2955	2955	0
228	20240910	165700	131734560	2955	2955	2955	2955	0
229	20240910	165600	131734560	2955	2955	2955	2955	0
230	20240910	165500	131734560	2955	2955	2955	2955	0
231	20240910	165400	131734560	2955	2955	2955	2955	0
232	20240910	165300	131734560	2955	2955	2955	2955	0
233	20240910	165200	131734560	2955	2955	2955	2955	0
234	20240910	165100	131734560	2955	2955	2955	2955	0
235	20240910	165000	131734560	2955	2955	2955	2955	0
236	20240910	164900	131734560	2955	2955	2955	2955	0
237	20240910	164800	131734560	2955	2955	2955	2955	0
238	20240910	164700	131734560	2955	2955	2955	2955	0
239	20240910	164600	131734560	2955	2955	2955	2955	0
240	20240910	164500	131734560	2955	2955	2955	2955	0
241	20240910	164400	131734560	2955	2955	2955	2955	0
242	20240910	164300	131734560	2955	2955	2955	2955	2490
243	20240910	164200	131734560	2955	2955	2955	2955	0
244	20240910	164100	131734560	2955	2955	2955	2955	0
245	20240910	164000	131734560	2955	2955	2955	2955	0
246	20240910	163900	131734560	2955	2955	2955	2955	0
247	20240910	163800	131734560	2955	2955	2955	2955	0
248	20240910	163700	131734560	2955	2955	2955	2955	0
249	20240910	163600	131734560	2955	2955	2955	2955	0
250	20240910	163500	131734560	2955	2955	2955	2955	0
251	20240910	163400	131734560	2955	2955	2955	2955	0
252	20240910	163300	131734560	2955	2955	2955	2955	0
253	20240910	163200	131734560	2955	2955	2955	2955	0
254	20240910	163100	131734560	2955	2955	2955	2955	0
255	20240910	163000	131734560	2955	2955	2955	2955	0
256	20240910	162900	131734560	2955	2955	2955	2955	0
257	20240910	162800	131734560	2955	2955	2955	2955	0
258	20240910	162700	131734560	2955	2955	2955	2955	0
259	20240910	162600	131734560	2955	2955	2955	2955	0
260	20240910	162500	131734560	2955	2955	2955	2955	0
261	20240910	162400	131734560	2955	2955	2955	2955	0
262	20240910	162300	131734560	2955	2955	2955	2955	0
263	20240910	162200	131734560	2955	2955	2955	2955	0
264	20240910	162100	131734560	2955	2955	2955	2955	0
265	20240910	162000	131734560	2955	2955	2955	2955	0
266	20240910	161900	131734560	2955	2955	2955	2955	0
267	20240910	161800	131734560	2955	2955	2955	2955	0
268	20240910	161700	131734560	2955	2955	2955	2955	0
269	20240910	161600	131734560	2955	2955	2955	2955	0
270	20240910	161500	131734560	2955	2955	2955	2955	0
271	20240910	161400	131734560	2955	2955	2955	2955	0
272	20240910	161300	131734560	2955	2955	2955	2955	2490
273	20240910	161200	131734560	2955	2955	2955	2955	0
274	20240910	161100	131734560	2955	2955	2955	2955	0
275	20240910	161000	131734560	2955	2955	2955	2955	0
276	20240910	160900	131734560	2955	2955	2955	2955	0
277	20240910	160800	131734560	2955	2955	2955	2955	0
278	20240910	160700	131734560	2955	2955	2955	2955	0
279	20240910	160600	131734560	2955	2955	2955	2955	0
280	20240910	160500	131734560	2955	2955	2955	2955	0
281	20240910	160400	131734560	2955	2955	2955	2955	0
282	20240910	160300	131734560	2955	2955	2955	2955	0
283	20240910	160200	131734560	2955	2955	2955	2955	0
284	20240910	160100	131734560	2955	2955	2955	2955	0
285	20240910	160000	131734560	2955	2955	2955	2955	0
286	20240910	155900	131734560	2955	2955	2955	2955	0
287	20240910	155800	131734560	2955	2955	2955	2955	0
288	20240910	155700	131734560	2955	2955	2955	2955	0
289	20240910	155600	131734560	2955	2955	2955	2955	0
290	20240910	155500	131734560	2955	2955	2955	2955	0
291	20240910	155400	131734560	2955	2955	2955	2955	0
292	20240910	155300	131734560	2955	2955	2955	2955	0
293	20240910	155200	131734560	2955	2955	2955	2955	0
294	20240910	155100	131734560	2955	2955	2955	2955	0
295	20240910	155000	131734560	2955	2955	2955	2955	0
296	20240910	154900	131734560	2955	2955	2955	2955	0
297	20240910	154800	131734560	2955	2955	2955	2955	0
298	20240910	154700	131734560	2955	2955	2955	2955	0
299	20240910	154600	131734560	2955	2955	2955	2955	0
300	20240910	154500	131734560	2955	2955	2955	2955	0
301	20240910	154400	131734560	2955	2955	2955	2955	0
302	20240910	154300	131734560	2955	2955	2955	2955	2490
303	20240910	154200	131734560	2955	2955	2955	2955	0
304	20240910	154100	131734560	2955	2955	2955	2955	0
305	20240910	154000	131734560	2955	2955	2955	2955	0
306	20240910	153900	131734560	2955	2955	2955	2955	0
307	20240910	153800	131734560	2955	2955	2955	2955	0
308	20240910	153700	131734560	2955	2955	2955	2955	0
309	20240910	153600	131734560	2955	2955	2955	2955	0
310	20240910	153500	131734560	2955	2955	2955	2955	0
311	20240910	153400	131734560	2955	2955	2955	2955	0
312	20240910	153300	131734560	2955	2955	2955	2955	0
313	20240910	153200	131734560	2955	2955	2955	2955	0
314	20240910	153100	131734560	2955	2955	2955	2955	0
315	20240910	153000	131734560	2955	2955	2955	2955	2490
316	20240910	152900	124376610	2955	2955	2955	2955	0
317	20240910	152800	124376610	2955	2955	2955	2955	0
318	20240910	152700	124376610	2955	2955	2955	2955	0
319	20240910	152600	124376610	2955	2955	2955	2955	0
320	20240910	152500	124376610	2955	2955	2955	2955	0
321	20240910	152400	124376610	2955	2955	2955	2955	0
322	20240910	152300	124376610	2955	2955	2955	2955	0
323	20240910	152200	124376610	2955	2955	2955	2955	0
324	20240910	152100	124376610	2955	2955	2955	2955	0
325	20240910	152000	124376610	2955	2955	2955	2955	0
326	20240910	151900	124376610	2955	2955	2955	2955	0
327	20240910	151800	124376610	2955	2955	2955	2955	0
328	20240910	151700	124376610	2955	2955	2955	2955	0
329	20240910	151600	124376610	2955	2955	2955	2955	0
330	20240910	151500	124376610	2955	2955	2955	2955	0
331	20240910	151400	124376610	2955	2955	2955	2955	0
332	20240910	151300	124376610	2955	2955	2955	2955	0
333	20240910	151200	124376610	2955	2955	2955	2955	0
334	20240910	151100	124376610	2955	2955	2955	2955	0
335	20240910	151000	124376610	2955	2955	2955	2955	0
336	20240910	150900	124376610	2955	2955	2955	2955	0
337	20240910	150800	124376610	2955	2955	2955	2955	0
338	20240910	150700	124376610	2955	2955	2955	2955	0
339	20240910	150600	124376610	2955	2955	2955	2955	0
340	20240910	150500	124376610	2955	2955	2955	2955	0
341	20240910	150400	124376610	2955	2965	2965	2955	558
342	20240910	150300	122725005	2970	2970	2970	2970	0
343	20240910	150200	122725005	2970	2975	2975	2970	48
344	20240910	150100	122582395	2980	2980	2980	2980	0
345	20240910	150000	122582395	2980	2980	2980	2980	0
346	20240910	145900	122582395	2980	2980	2980	2980	0
347	20240910	145800	122582395	2980	2980	2980	2980	0
348	20240910	145700	122582395	2980	2980	2980	2980	0
349	20240910	145600	122582395	2980	2980	2980	2980	0
350	20240910	145500	122582395	2980	2980	2980	2980	0
351	20240910	145400	122582395	2980	2980	2980	2980	0
352	20240910	145300	122582395	2980	2980	2980	2980	0
353	20240910	145200	122582395	2980	2980	2980	2980	0
354	20240910	145100	122582395	2980	2975	2980	2975	2
355	20240910	145000	122576440	2980	2980	2980	2980	0
356	20240910	144900	122576440	2980	2980	2980	2980	0
357	20240910	144800	122576440	2980	2980	2980	2980	10
358	20240910	144700	122546640	2975	2975	2975	2975	0
359	20240910	144600	122546640	2975	2975	2975	2975	0
360	20240910	144500	122546640	2975	2975	2975	2975	0
361	20240910	144400	122546640	2975	2975	2975	2975	0
362	20240910	144300	122546640	2975	2975	2975	2975	0
363	20240910	144200	122546640	2975	2975	2975	2975	0
364	20240910	144100	122546640	2975	2975	2975	2975	1481
365	20240910	144000	118140665	2970	2970	2970	2970	0
366	20240910	143900	118140665	2970	2970	2970	2970	0
367	20240910	143800	118140665	2970	2985	2985	2970	1638
368	20240910	143700	113267805	2990	2990	2990	2990	0
369	20240910	143600	113267805	2990	2990	2990	2990	0
370	20240910	143500	113267805	2990	2990	2990	2990	0
371	20240910	143400	113267805	2990	2990	2990	2990	0
372	20240910	143300	113267805	2990	2990	2990	2990	0
373	20240910	143200	113267805	2990	2990	2990	2990	0
374	20240910	143100	113267805	2990	2990	2990	2990	0
375	20240910	143000	113267805	2990	2990	2990	2990	0
376	20240910	142900	113267805	2990	2990	2990	2990	0
377	20240910	142800	113267805	2990	2990	2990	2990	0
378	20240910	142700	113267805	2990	2990	2990	2990	1
379	20240910	142600	113264815	2990	2985	2990	2985	905
380	20240910	142500	110561230	2985	2985	2985	2985	0
381	20240910	142400	110561230	2985	2985	2985	2985	0
382	20240910	142300	110561230	2985	2985	2985	2985	0
383	20240910	142200	110561230	2985	2985	2985	2985	0
384	20240910	142100	110561230	2985	2985	2985	2985	0
385	20240910	142000	110561230	2985	2985	2985	2985	0
386	20240910	141900	110561230	2985	2985	2985	2985	0
387	20240910	141800	110561230	2985	2985	2985	2985	0
388	20240910	141700	110561230	2985	2985	2985	2985	0
389	20240910	141600	110561230	2985	2985	2985	2985	0
390	20240910	141500	110561230	2985	2985	2985	2985	0
391	20240910	141400	110561230	2985	2985	2985	2985	0
392	20240910	141300	110561230	2985	2985	2985	2985	0
393	20240910	141200	110561230	2985	2985	2985	2985	0
394	20240910	141100	110561230	2985	2985	2985	2985	0
395	20240910	141000	110561230	2985	2985	2985	2985	0
396	20240910	140900	110561230	2985	2985	2985	2985	0
397	20240910	140800	110561230	2985	2985	2985	2985	0
398	20240910	140700	110561230	2985	2985	2985	2985	0
399	20240910	140600	110561230	2985	2985	2985	2985	0
400	20240910	140500	110561230	2985	2985	2985	2985	0
401	20240910	140400	110561230	2985	2985	2985	2985	0
402	20240910	140300	110561230	2985	2985	2985	2985	0
403	20240910	140200	110561230	2985	2985	2985	2985	0
404	20240910	140100	110561230	2985	2985	2985	2985	0
405	20240910	140000	110561230	2985	2985	2985	2985	0
406	20240910	135900	110561230	2985	2985	2985	2985	0
407	20240910	135800	110561230	2985	2985	2985	2985	0
408	20240910	135700	110561230	2985	2985	2985	2985	0
409	20240910	135600	110561230	2985	2985	2985	2985	0
410	20240910	135500	110561230	2985	2985	2985	2985	0
411	20240910	135400	110561230	2985	2985	2985	2985	1
412	20240910	135300	110558245	2985	2985	2985	2985	0
413	20240910	135200	110558245	2985	2985	2985	2985	0
414	20240910	135100	110558245	2985	2985	2985	2985	0
415	20240910	135000	110558245	2985	2985	2985	2985	0
416	20240910	134900	110558245	2985	2985	2985	2985	0
417	20240910	134800	110558245	2985	2985	2985	2985	1
418	20240910	134700	110555260	2985	2985	2985	2985	0
419	20240910	134600	110555260	2985	2985	2985	2985	0
420	20240910	134500	110555260	2985	2985	2985	2985	0
421	20240910	134400	110555260	2985	2985	2985	2985	0
422	20240910	134300	110555260	2985	2985	2985	2985	0
423	20240910	134200	110555260	2985	2985	2985	2985	1
424	20240910	134100	110552275	2985	2985	2985	2985	0
425	20240910	134000	110552275	2985	2985	2985	2985	0
426	20240910	133900	110552275	2985	2985	2985	2985	0
427	20240910	133800	110552275	2985	2985	2985	2985	0
428	20240910	133700	110552275	2985	2985	2985	2985	0
429	20240910	133600	110552275	2985	2985	2985	2985	1
430	20240910	133500	110549290	2990	2990	2990	2990	0
431	20240910	133400	110549290	2990	2990	2990	2990	0
432	20240910	133300	110549290	2990	2990	2990	2990	4939
433	20240910	133200	95781680	2995	2995	2995	2995	0
434	20240910	133100	95781680	2995	2995	2995	2995	0
435	20240910	133000	95781680	2995	2995	2995	2995	1
436	20240910	132900	95778685	2990	2990	2990	2990	62
437	20240910	132800	95593305	2985	2980	2985	2980	80
438	20240910	132700	95354855	2975	2975	2975	2975	1
439	20240910	132600	95351880	2980	2980	2980	2980	0
440	20240910	132500	95351880	2980	2980	2980	2980	0
441	20240910	132400	95351880	2980	2980	2980	2980	42
442	20240910	132300	95226720	2985	2985	2985	2985	10
443	20240910	132200	95196870	2985	2985	2985	2985	0
444	20240910	132100	95196870	2985	2985	2985	2985	0
445	20240910	132000	95196870	2985	2985	2985	2985	1
446	20240910	131900	95193885	2980	2980	2980	2980	5
447	20240910	131800	95178985	2985	2985	2985	2985	1
448	20240910	131700	95176000	2985	2985	2985	2985	0
449	20240910	131600	95176000	2985	2985	2985	2985	0
450	20240910	131500	95176000	2985	2985	2985	2985	0
451	20240910	131400	95176000	2985	2985	2985	2985	0
452	20240910	131300	95176000	2985	2985	2985	2985	0
453	20240910	131200	95176000	2985	2985	2985	2985	0
454	20240910	131100	95176000	2985	2985	2985	2985	0
455	20240910	131000	95176000	2985	2985	2985	2985	0
456	20240910	130900	95176000	2985	2985	2985	2985	0
457	20240910	130800	95176000	2985	2985	2985	2985	0
458	20240910	130700	95176000	2985	2985	2985	2985	0
459	20240910	130600	95176000	2985	2985	2985	2985	0
460	20240910	130500	95176000	2985	2985	2985	2985	0
461	20240910	130400	95176000	2985	2985	2985	2985	0
462	20240910	130300	95176000	2985	2985	2985	2985	0
463	20240910	130200	95176000	2985	2985	2985	2985	0
464	20240910	130100	95176000	2985	2985	2985	2985	0
465	20240910	130000	95176000	2985	2985	2985	2985	0
466	20240910	125900	95176000	2985	2985	2985	2985	0
467	20240910	125800	95176000	2985	2985	2985	2985	0
468	20240910	125700	95176000	2985	2985	2985	2985	0
469	20240910	125600	95176000	2985	2985	2985	2985	0
470	20240910	125500	95176000	2985	2985	2985	2985	0
471	20240910	125400	95176000	2985	2985	2985	2985	0
472	20240910	125300	95176000	2985	2985	2985	2985	0
473	20240910	125200	95176000	2985	2985	2985	2985	0
474	20240910	125100	95176000	2985	2985	2985	2985	0
475	20240910	125000	95176000	2985	2985	2985	2985	0
476	20240910	124900	95176000	2985	2985	2985	2985	0
477	20240910	124800	95176000	2985	2985	2985	2985	0
478	20240910	124700	95176000	2985	2985	2985	2985	0
479	20240910	124600	95176000	2985	2985	2985	2985	0
480	20240910	124500	95176000	2985	2985	2985	2985	0
481	20240910	124400	95176000	2985	2985	2985	2985	0
482	20240910	124300	95176000	2985	2985	2985	2985	0
483	20240910	124200	95176000	2985	2985	2985	2985	0
484	20240910	124100	95176000	2985	2985	2985	2985	0
485	20240910	124000	95176000	2985	2985	2985	2985	0
486	20240910	123900	95176000	2985	2985	2985	2985	0
487	20240910	123800	95176000	2985	2985	2985	2985	0
488	20240910	123700	95176000	2985	2985	2985	2985	0
489	20240910	123600	95176000	2985	2985	2985	2985	0
490	20240910	123500	95176000	2985	2985	2985	2985	0
491	20240910	123400	95176000	2985	2985	2985	2985	0
492	20240910	123300	95176000	2985	2985	2985	2985	0
493	20240910	123200	95176000	2985	2985	2985	2985	0
494	20240910	123100	95176000	2985	2985	2985	2985	0
495	20240910	123000	95176000	2985	2985	2985	2985	0
496	20240910	122900	95176000	2985	2985	2985	2985	0
497	20240910	122800	95176000	2985	2985	2985	2985	0
498	20240910	122700	95176000	2985	2985	2985	2985	0
499	20240910	122600	95176000	2985	2985	2985	2985	0
500	20240910	122500	95176000	2985	2985	2985	2985	0
501	20240910	122400	95176000	2985	2985	2985	2985	10
502	20240910	122300	95146150	2985	2985	2985	2985	0
503	20240910	122200	95146150	2985	2985	2985	2985	0
504	20240910	122100	95146150	2985	2985	2985	2985	10
505	20240910	122000	95116300	2985	2985	2985	2985	0
506	20240910	121900	95116300	2985	2985	2985	2985	0
507	20240910	121800	95116300	2985	2985	2985	2985	0
508	20240910	121700	95116300	2985	2985	2985	2985	209
509	20240910	121600	94492435	2980	2980	2980	2980	278
510	20240910	121500	93663995	2980	2980	2980	2980	0
511	20240910	121400	93663995	2980	2975	2980	2975	151
512	20240910	121300	93214720	2965	2955	2965	2955	441
513	20240910	121200	91909255	2945	2945	2945	2945	9
514	20240910	121100	91882750	2950	2950	2950	2950	0
515	20240910	121000	91882750	2950	2950	2950	2950	0
516	20240910	120900	91882750	2950	2950	2950	2950	311
517	20240910	120800	90965300	2955	2955	2955	2955	0
518	20240910	120700	90965300	2955	2950	2955	2950	602
519	20240910	120600	89187020	2955	2955	2955	2955	0
520	20240910	120500	89187020	2955	2955	2955	2955	101
521	20240910	120400	88888565	2955	2955	2955	2955	0
522	20240910	120300	88888565	2955	2955	2955	2955	0
523	20240910	120200	88888565	2955	2955	2955	2955	0
524	20240910	120100	88888565	2955	2955	2955	2955	1000
525	20240910	120000	85933565	2955	2955	2955	2955	0
526	20240910	115900	85933565	2955	2955	2955	2955	0
527	20240910	115800	85933565	2955	2955	2955	2955	0
528	20240910	115700	85933565	2955	2955	2955	2955	0
529	20240910	115600	85933565	2955	2955	2955	2955	0
530	20240910	115500	85933565	2955	2955	2955	2955	0
531	20240910	115400	85933565	2955	2955	2955	2955	0
532	20240910	115300	85933565	2955	2955	2955	2955	0
533	20240910	115200	85933565	2955	2955	2955	2955	0
534	20240910	115100	85933565	2955	2955	2955	2955	0
535	20240910	115000	85933565	2955	2955	2955	2955	0
536	20240910	114900	85933565	2955	2955	2955	2955	0
537	20240910	114800	85933565	2955	2955	2955	2955	0
538	20240910	114700	85933565	2955	2955	2955	2955	587
539	20240910	114600	84198980	2955	2950	2955	2950	11
540	20240910	114500	84166480	2950	2945	2950	2945	1490
541	20240910	114400	79778425	2945	2945	2945	2945	0
542	20240910	114300	79778425	2945	2945	2945	2945	0
543	20240910	114200	79778425	2945	2945	2945	2945	0
544	20240910	114100	79778425	2945	2945	2945	2945	0
545	20240910	114000	79778425	2945	2945	2945	2945	0
546	20240910	113900	79778425	2945	2945	2945	2945	0
547	20240910	113800	79778425	2945	2945	2945	2945	10
548	20240910	113700	79748975	2940	2935	2940	2930	1650
549	20240910	113600	74899415	2940	2940	2940	2940	0
550	20240910	113500	74899415	2940	2940	2940	2940	10
551	20240910	113400	74870015	2940	2940	2940	2940	0
552	20240910	113300	74870015	2940	2940	2940	2940	0
553	20240910	113200	74870015	2940	2940	2940	2940	0
554	20240910	113100	74870015	2940	2940	2940	2940	0
555	20240910	113000	74870015	2940	2940	2940	2940	0
556	20240910	112900	74870015	2940	2940	2940	2940	78
557	20240910	112800	74640695	2940	2940	2940	2940	0
558	20240910	112700	74640695	2940	2940	2940	2940	0
559	20240910	112600	74640695	2940	2940	2940	2940	0
560	20240910	112500	74640695	2940	2940	2940	2940	0
561	20240910	112400	74640695	2940	2940	2940	2940	0
562	20240910	112300	74640695	2940	2940	2940	2940	0
563	20240910	112200	74640695	2940	2940	2940	2940	0
564	20240910	112100	74640695	2940	2940	2940	2940	0
565	20240910	112000	74640695	2940	2940	2940	2940	0
566	20240910	111900	74640695	2940	2940	2940	2940	561
567	20240910	111800	72991355	2940	2940	2940	2940	720
568	20240910	111700	70874555	2940	2940	2940	2940	0
569	20240910	111600	70874555	2940	2945	2945	2940	110
570	20240910	111500	70551030	2950	2950	2950	2950	0
571	20240910	111400	70551030	2950	2950	2950	2950	0
572	20240910	111300	70551030	2950	2950	2950	2950	0
573	20240910	111200	70551030	2950	2950	2950	2950	0
574	20240910	111100	70551030	2950	2950	2950	2950	0
575	20240910	111000	70551030	2950	2950	2950	2950	0
576	20240910	110900	70551030	2950	2950	2950	2950	0
577	20240910	110800	70551030	2950	2950	2950	2950	0
578	20240910	110700	70551030	2950	2950	2950	2950	0
579	20240910	110600	70551030	2950	2950	2950	2950	1
580	20240910	110500	70548080	2945	2945	2945	2945	0
581	20240910	110400	70548080	2945	2955	2955	2945	4492
582	20240910	110300	57290520	2955	2955	2955	2955	0
583	20240910	110200	57290520	2955	2955	2955	2955	0
584	20240910	110100	57290520	2955	2955	2955	2955	0
585	20240910	110000	57290520	2955	2955	2955	2955	0
586	20240910	105900	57290520	2955	2955	2955	2955	0
587	20240910	105800	57290520	2955	2955	2955	2955	0
588	20240910	105700	57290520	2955	2955	2955	2955	10
589	20240910	105600	57260970	2955	2955	2955	2955	10
590	20240910	105500	57231420	2960	2960	2960	2960	0
591	20240910	105400	57231420	2960	2960	2960	2960	31
592	20240910	105300	57139660	2960	2960	2960	2960	20
593	20240910	105200	57080460	2960	2965	2965	2960	331
594	20240910	105100	56099200	2960	2960	2960	2960	0
595	20240910	105000	56099200	2960	2960	2960	2960	224
596	20240910	104900	55436160	2965	2965	2965	2965	0
597	20240910	104800	55436160	2965	2965	2965	2965	0
598	20240910	104700	55436160	2965	2965	2965	2965	0
599	20240910	104600	55436160	2965	2965	2965	2965	21
600	20240910	104500	55373895	2975	2975	2975	2975	600
601	20240910	104400	53588895	2970	2970	2970	2970	0
602	20240910	104300	53588895	2970	2970	2970	2970	0
603	20240910	104200	53588895	2970	2970	2970	2970	0
604	20240910	104100	53588895	2970	2970	2970	2970	2880
605	20240910	104000	45035295	2970	2970	2970	2970	0
606	20240910	103900	45035295	2970	2970	2970	2970	0
607	20240910	103800	45035295	2970	2970	2970	2970	0
608	20240910	103700	45035295	2970	2970	2970	2970	1
609	20240910	103600	45032325	2960	2960	2960	2960	0
610	20240910	103500	45032325	2960	2960	2960	2960	0
611	20240910	103400	45032325	2960	2960	2960	2960	0
612	20240910	103300	45032325	2960	2960	2960	2960	0
613	20240910	103200	45032325	2960	2960	2960	2960	0
614	20240910	103100	45032325	2960	2960	2960	2960	0
615	20240910	103000	45032325	2960	2960	2960	2960	0
616	20240910	102900	45032325	2960	2960	2960	2960	0
617	20240910	102800	45032325	2960	2960	2960	2960	0
618	20240910	102700	45032325	2960	2960	2960	2960	0
619	20240910	102600	45032325	2960	2960	2960	2960	0
620	20240910	102500	45032325	2960	2960	2960	2960	0
621	20240910	102400	45032325	2960	2960	2960	2960	0
622	20240910	102300	45032325	2960	2960	2960	2960	0
623	20240910	102200	45032325	2960	2960	2960	2960	0
624	20240910	102100	45032325	2960	2960	2960	2960	0
625	20240910	102000	45032325	2960	2960	2960	2960	0
626	20240910	101900	45032325	2960	2960	2960	2960	0
627	20240910	101800	45032325	2960	2960	2960	2960	0
628	20240910	101700	45032325	2960	2960	2960	2960	0
629	20240910	101600	45032325	2960	2960	2960	2960	0
630	20240910	101500	45032325	2960	2970	2970	2960	4791
631	20240910	101400	30846855	2980	2980	2980	2980	0
632	20240910	101300	30846855	2980	2980	2980	2980	0
633	20240910	101200	30846855	2980	2980	2980	2980	0
634	20240910	101100	30846855	2980	2980	2980	2980	0
635	20240910	101000	30846855	2980	2980	2980	2980	483
636	20240910	100900	29407515	2975	2975	2975	2975	152
637	20240910	100800	28955315	2975	2975	2975	2975	0
638	20240910	100700	28955315	2975	2975	2975	2975	0
639	20240910	100600	28955315	2975	2975	2975	2975	0
640	20240910	100500	28955315	2975	2975	2975	2975	40
641	20240910	100400	28836315	2975	2975	2975	2975	0
642	20240910	100300	28836315	2975	2975	2975	2975	0
643	20240910	100200	28836315	2975	2975	2975	2975	0
644	20240910	100100	28836315	2975	2975	2975	2975	0
645	20240910	100000	28836315	2975	2975	2975	2975	0
646	20240910	095900	28836315	2975	2975	2975	2975	0
647	20240910	095800	28836315	2975	2975	2975	2975	0
648	20240910	095700	28836315	2975	2975	2975	2975	0
649	20240910	095600	28836315	2975	2975	2975	2975	0
650	20240910	095500	28836315	2975	2975	2975	2975	0
651	20240910	095400	28836315	2975	2975	2975	2975	0
652	20240910	095300	28836315	2975	2975	2975	2975	0
653	20240910	095200	28836315	2975	2975	2975	2975	0
654	20240910	095100	28836315	2975	2975	2975	2975	0
655	20240910	095000	28836315	2975	2975	2975	2975	0
656	20240910	094900	28836315	2975	2975	2975	2975	0
657	20240910	094800	28836315	2975	2975	2975	2975	1
658	20240910	094700	28833340	2970	2970	2970	2970	1405
659	20240910	094600	24660490	2970	2970	2970	2970	0
660	20240910	094500	24660490	2970	2970	2970	2970	0
661	20240910	094400	24660490	2970	2970	2970	2970	0
662	20240910	094300	24660490	2970	2970	2970	2970	0
663	20240910	094200	24660490	2970	2970	2970	2970	0
664	20240910	094100	24660490	2970	2970	2970	2970	1
665	20240910	094000	24657520	2970	2970	2970	2970	1
666	20240910	093900	24654550	2965	2965	2965	2965	1
667	20240910	093800	24651585	2960	2960	2960	2960	735
668	20240910	093700	22475985	2965	2965	2965	2965	0
669	20240910	093600	22475985	2965	2965	2965	2965	60
670	20240910	093500	22298085	2965	2965	2965	2965	33
671	20240910	093400	22200240	2975	2975	2975	2975	34
672	20240910	093300	22099090	2975	2975	2975	2975	0
673	20240910	093200	22099090	2975	2975	2975	2975	0
674	20240910	093100	22099090	2975	2975	2975	2975	0
675	20240910	093000	22099090	2975	2970	2975	2970	20
676	20240910	092900	22039685	2975	2975	2975	2975	0
677	20240910	092800	22039685	2975	2975	2975	2975	0
678	20240910	092700	22039685	2975	2975	2975	2975	0
679	20240910	092600	22039685	2975	2975	2975	2975	0
680	20240910	092500	22039685	2975	2975	2975	2975	0
681	20240910	092400	22039685	2975	2975	2975	2975	0
682	20240910	092300	22039685	2975	2975	2975	2975	0
683	20240910	092200	22039685	2975	2975	2975	2975	11
684	20240910	092100	22006960	2990	2990	2990	2990	0
685	20240910	092000	22006960	2990	2990	2990	2990	0
686	20240910	091900	22006960	2990	2990	2990	2990	1230
687	20240910	091800	18329260	2980	2980	2980	2980	2
688	20240910	091700	18323300	2975	2975	2975	2975	0
689	20240910	091600	18323300	2975	2975	2975	2975	1360
690	20240910	091500	14277300	2980	2985	2985	2980	1427
691	20240910	091400	10017755	3030	2995	3030	2995	100
692	20240910	091300	9715245	2965	2965	2965	2965	25
693	20240910	091200	9641120	2995	2980	3035	2980	1334
694	20240910	091100	5607015	2990	2990	2990	2990	1341
695	20240910	091000	1597425	3000	3000	3000	3000	0
696	20240910	090900	1597425	3000	3000	3000	3000	0
697	20240910	090800	1597425	3000	3000	3000	3000	0
698	20240910	090700	1597425	3000	3000	3000	3000	3
699	20240910	090600	1588425	3025	3025	3025	3025	0
700	20240910	090500	1588425	3025	3025	3025	3025	0
701	20240910	090400	1588425	3025	3025	3025	3025	0
702	20240910	090300	1588425	3025	3005	3025	3005	378
703	20240910	090200	452215	3035	3035	3035	3035	0
704	20240910	090100	452215	3035	3035	3035	3035	0
705	20240910	090000	452215	3035	3035	3035	3035	149