KissMeData/319400/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	210500	454650535	2945	2945	2945	2945	4832
3	20240913	210400	454650535	2945	2945	2945	2945	0
4	20240913	210300	454650535	2945	2945	2945	2945	0
5	20240913	210200	454650535	2945	2945	2945	2945	0
6	20240913	210100	454650535	2945	2945	2945	2945	0
7	20240913	210000	454650535	2945	2945	2945	2945	0
8	20240913	205900	454650535	2945	2945	2945	2945	0
9	20240913	205800	454650535	2945	2945	2945	2945	0
10	20240913	205700	454650535	2945	2945	2945	2945	0
11	20240913	205600	454650535	2945	2945	2945	2945	0
12	20240913	205500	454650535	2945	2945	2945	2945	0
13	20240913	205400	454650535	2945	2945	2945	2945	0
14	20240913	205300	454650535	2945	2945	2945	2945	0
15	20240913	205200	454650535	2945	2945	2945	2945	0
16	20240913	205100	454650535	2945	2945	2945	2945	0
17	20240913	205000	454650535	2945	2945	2945	2945	0
18	20240913	204900	454650535	2945	2945	2945	2945	0
19	20240913	204800	454650535	2945	2945	2945	2945	0
20	20240913	204700	454650535	2945	2945	2945	2945	0
21	20240913	204600	454650535	2945	2945	2945	2945	0
22	20240913	204500	454650535	2945	2945	2945	2945	0
23	20240913	204400	454650535	2945	2945	2945	2945	0
24	20240913	204300	454650535	2945	2945	2945	2945	0
25	20240913	204200	454650535	2945	2945	2945	2945	0
26	20240913	204100	454650535	2945	2945	2945	2945	0
27	20240913	204000	454650535	2945	2945	2945	2945	0
28	20240913	203900	454650535	2945	2945	2945	2945	0
29	20240913	203800	454650535	2945	2945	2945	2945	0
30	20240913	203700	454650535	2945	2945	2945	2945	0
31	20240913	203600	454650535	2945	2945	2945	2945	0
32	20240913	203500	454650535	2945	2945	2945	2945	4832
33	20240913	203400	454650535	2945	2945	2945	2945	0
34	20240913	203300	454650535	2945	2945	2945	2945	0
35	20240913	203200	454650535	2945	2945	2945	2945	0
36	20240913	203100	454650535	2945	2945	2945	2945	0
37	20240913	203000	454650535	2945	2945	2945	2945	0
38	20240913	202900	454650535	2945	2945	2945	2945	0
39	20240913	202800	454650535	2945	2945	2945	2945	0
40	20240913	202700	454650535	2945	2945	2945	2945	0
41	20240913	202600	454650535	2945	2945	2945	2945	0
42	20240913	202500	454650535	2945	2945	2945	2945	0
43	20240913	202400	454650535	2945	2945	2945	2945	0
44	20240913	202300	454650535	2945	2945	2945	2945	0
45	20240913	202200	454650535	2945	2945	2945	2945	0
46	20240913	202100	454650535	2945	2945	2945	2945	0
47	20240913	202000	454650535	2945	2945	2945	2945	0
48	20240913	201900	454650535	2945	2945	2945	2945	0
49	20240913	201800	454650535	2945	2945	2945	2945	0
50	20240913	201700	454650535	2945	2945	2945	2945	0
51	20240913	201600	454650535	2945	2945	2945	2945	0
52	20240913	201500	454650535	2945	2945	2945	2945	0
53	20240913	201400	454650535	2945	2945	2945	2945	0
54	20240913	201300	454650535	2945	2945	2945	2945	0
55	20240913	201200	454650535	2945	2945	2945	2945	0
56	20240913	201100	454650535	2945	2945	2945	2945	0
57	20240913	201000	454650535	2945	2945	2945	2945	0
58	20240913	200900	454650535	2945	2945	2945	2945	0
59	20240913	200800	454650535	2945	2945	2945	2945	0
60	20240913	200700	454650535	2945	2945	2945	2945	0
61	20240913	200600	454650535	2945	2945	2945	2945	0
62	20240913	200500	454650535	2945	2945	2945	2945	4832
63	20240913	200400	454650535	2945	2945	2945	2945	0
64	20240913	200300	454650535	2945	2945	2945	2945	0
65	20240913	200200	454650535	2945	2945	2945	2945	0
66	20240913	200100	454650535	2945	2945	2945	2945	0
67	20240913	200000	454650535	2945	2945	2945	2945	0
68	20240913	195900	454650535	2945	2945	2945	2945	0
69	20240913	195800	454650535	2945	2945	2945	2945	0
70	20240913	195700	454650535	2945	2945	2945	2945	0
71	20240913	195600	454650535	2945	2945	2945	2945	0
72	20240913	195500	454650535	2945	2945	2945	2945	0
73	20240913	195400	454650535	2945	2945	2945	2945	0
74	20240913	195300	454650535	2945	2945	2945	2945	0
75	20240913	195200	454650535	2945	2945	2945	2945	0
76	20240913	195100	454650535	2945	2945	2945	2945	0
77	20240913	195000	454650535	2945	2945	2945	2945	0
78	20240913	194900	454650535	2945	2945	2945	2945	0
79	20240913	194800	454650535	2945	2945	2945	2945	0
80	20240913	194700	454650535	2945	2945	2945	2945	0
81	20240913	194600	454650535	2945	2945	2945	2945	0
82	20240913	194500	454650535	2945	2945	2945	2945	0
83	20240913	194400	454650535	2945	2945	2945	2945	0
84	20240913	194300	454650535	2945	2945	2945	2945	0
85	20240913	194200	454650535	2945	2945	2945	2945	0
86	20240913	194100	454650535	2945	2945	2945	2945	0
87	20240913	194000	454650535	2945	2945	2945	2945	0
88	20240913	193900	454650535	2945	2945	2945	2945	0
89	20240913	193800	454650535	2945	2945	2945	2945	0
90	20240913	193700	454650535	2945	2945	2945	2945	0
91	20240913	193600	454650535	2945	2945	2945	2945	0
92	20240913	193500	454650535	2945	2945	2945	2945	4832
93	20240913	193400	454650535	2945	2945	2945	2945	0
94	20240913	193300	454650535	2945	2945	2945	2945	0
95	20240913	193200	454650535	2945	2945	2945	2945	0
96	20240913	193100	454650535	2945	2945	2945	2945	0
97	20240913	193000	454650535	2945	2945	2945	2945	0
98	20240913	192900	454650535	2945	2945	2945	2945	0
99	20240913	192800	454650535	2945	2945	2945	2945	0
100	20240913	192700	454650535	2945	2945	2945	2945	0
101	20240913	192600	454650535	2945	2945	2945	2945	0
102	20240913	192500	454650535	2945	2945	2945	2945	0
103	20240913	192400	454650535	2945	2945	2945	2945	0
104	20240913	192300	454650535	2945	2945	2945	2945	0
105	20240913	192200	454650535	2945	2945	2945	2945	0
106	20240913	192100	454650535	2945	2945	2945	2945	0
107	20240913	192000	454650535	2945	2945	2945	2945	0
108	20240913	191900	454650535	2945	2945	2945	2945	0
109	20240913	191800	454650535	2945	2945	2945	2945	0
110	20240913	191700	454650535	2945	2945	2945	2945	0
111	20240913	191600	454650535	2945	2945	2945	2945	0
112	20240913	191500	454650535	2945	2945	2945	2945	0
113	20240913	191400	454650535	2945	2945	2945	2945	0
114	20240913	191300	454650535	2945	2945	2945	2945	0
115	20240913	191200	454650535	2945	2945	2945	2945	0
116	20240913	191100	454650535	2945	2945	2945	2945	0
117	20240913	191000	454650535	2945	2945	2945	2945	0
118	20240913	190900	454650535	2945	2945	2945	2945	0
119	20240913	190800	454650535	2945	2945	2945	2945	0
120	20240913	190700	454650535	2945	2945	2945	2945	0
121	20240913	190600	454650535	2945	2945	2945	2945	0
122	20240913	190500	454650535	2945	2945	2945	2945	4832
123	20240913	190400	454650535	2945	2945	2945	2945	0
124	20240913	190300	454650535	2945	2945	2945	2945	0
125	20240913	190200	454650535	2945	2945	2945	2945	0
126	20240913	190100	454650535	2945	2945	2945	2945	0
127	20240913	190000	454650535	2945	2945	2945	2945	0
128	20240913	185900	454650535	2945	2945	2945	2945	0
129	20240913	185800	454650535	2945	2945	2945	2945	0
130	20240913	185700	454650535	2945	2945	2945	2945	0
131	20240913	185600	454650535	2945	2945	2945	2945	0
132	20240913	185500	454650535	2945	2945	2945	2945	0
133	20240913	185400	454650535	2945	2945	2945	2945	0
134	20240913	185300	454650535	2945	2945	2945	2945	0
135	20240913	185200	454650535	2945	2945	2945	2945	0
136	20240913	185100	454650535	2945	2945	2945	2945	0
137	20240913	185000	454650535	2945	2945	2945	2945	0
138	20240913	184900	454650535	2945	2945	2945	2945	0
139	20240913	184800	454650535	2945	2945	2945	2945	0
140	20240913	184700	454650535	2945	2945	2945	2945	0
141	20240913	184600	454650535	2945	2945	2945	2945	0
142	20240913	184500	454650535	2945	2945	2945	2945	0
143	20240913	184400	454650535	2945	2945	2945	2945	0
144	20240913	184300	454650535	2945	2945	2945	2945	0
145	20240913	184200	454650535	2945	2945	2945	2945	0
146	20240913	184100	454650535	2945	2945	2945	2945	0
147	20240913	184000	454650535	2945	2945	2945	2945	0
148	20240913	183900	454650535	2945	2945	2945	2945	0
149	20240913	183800	454650535	2945	2945	2945	2945	0
150	20240913	183700	454650535	2945	2945	2945	2945	0
151	20240913	183600	454650535	2945	2945	2945	2945	0
152	20240913	183500	454650535	2945	2945	2945	2945	4832
153	20240913	183400	454650535	2945	2945	2945	2945	0
154	20240913	183300	454650535	2945	2945	2945	2945	0
155	20240913	183200	454650535	2945	2945	2945	2945	0
156	20240913	183100	454650535	2945	2945	2945	2945	0
157	20240913	183000	454650535	2945	2945	2945	2945	0
158	20240913	182900	454650535	2945	2945	2945	2945	0
159	20240913	182800	454650535	2945	2945	2945	2945	0
160	20240913	182700	454650535	2945	2945	2945	2945	0
161	20240913	182600	454650535	2945	2945	2945	2945	0
162	20240913	182500	454650535	2945	2945	2945	2945	0
163	20240913	182400	454650535	2945	2945	2945	2945	0
164	20240913	182300	454650535	2945	2945	2945	2945	0
165	20240913	182200	454650535	2945	2945	2945	2945	0
166	20240913	182100	454650535	2945	2945	2945	2945	0
167	20240913	182000	454650535	2945	2945	2945	2945	0
168	20240913	181900	454650535	2945	2945	2945	2945	0
169	20240913	181800	454650535	2945	2945	2945	2945	0
170	20240913	181700	454650535	2945	2945	2945	2945	0
171	20240913	181600	454650535	2945	2945	2945	2945	0
172	20240913	181500	454650535	2945	2945	2945	2945	0
173	20240913	181400	454650535	2945	2945	2945	2945	0
174	20240913	181300	454650535	2945	2945	2945	2945	0
175	20240913	181200	454650535	2945	2945	2945	2945	0
176	20240913	181100	454650535	2945	2945	2945	2945	0
177	20240913	181000	454650535	2945	2945	2945	2945	0
178	20240913	180900	454650535	2945	2945	2945	2945	0
179	20240913	180800	454650535	2945	2945	2945	2945	0
180	20240913	180700	454650535	2945	2945	2945	2945	0
181	20240913	180600	454650535	2945	2945	2945	2945	0
182	20240913	180500	454650535	2945	2945	2945	2945	4832
183	20240913	180400	454650535	2945	2945	2945	2945	0
184	20240913	180300	454650535	2945	2945	2945	2945	0
185	20240913	180200	454650535	2945	2945	2945	2945	0
186	20240913	180100	454650535	2945	2945	2945	2945	0
187	20240913	180000	454650535	2945	2945	2945	2945	0
188	20240913	175900	454650535	2945	2945	2945	2945	0
189	20240913	175800	454650535	2945	2945	2945	2945	0
190	20240913	175700	454650535	2945	2945	2945	2945	0
191	20240913	175600	454650535	2945	2945	2945	2945	0
192	20240913	175500	454650535	2945	2945	2945	2945	0
193	20240913	175400	454650535	2945	2945	2945	2945	0
194	20240913	175300	454650535	2945	2945	2945	2945	0
195	20240913	175200	454650535	2945	2945	2945	2945	0
196	20240913	175100	454650535	2945	2945	2945	2945	0
197	20240913	175000	454650535	2945	2945	2945	2945	0
198	20240913	174900	454650535	2945	2945	2945	2945	0
199	20240913	174800	454650535	2945	2945	2945	2945	0
200	20240913	174700	454650535	2945	2945	2945	2945	0
201	20240913	174600	454650535	2945	2945	2945	2945	0
202	20240913	174500	454650535	2945	2945	2945	2945	0
203	20240913	174400	454650535	2945	2945	2945	2945	0
204	20240913	174300	454650535	2945	2945	2945	2945	0
205	20240913	174200	454650535	2945	2945	2945	2945	0
206	20240913	174100	454650535	2945	2945	2945	2945	0
207	20240913	174000	454650535	2945	2945	2945	2945	0
208	20240913	173900	454650535	2945	2945	2945	2945	0
209	20240913	173800	454650535	2945	2945	2945	2945	0
210	20240913	173700	454650535	2945	2945	2945	2945	0
211	20240913	173600	454650535	2945	2945	2945	2945	0
212	20240913	173500	454650535	2945	2945	2945	2945	4832
213	20240913	173400	454650535	2945	2945	2945	2945	0
214	20240913	173300	454650535	2945	2945	2945	2945	0
215	20240913	173200	454650535	2945	2945	2945	2945	0
216	20240913	173100	454650535	2945	2945	2945	2945	0
217	20240913	173000	454650535	2945	2945	2945	2945	0
218	20240913	172900	454650535	2945	2945	2945	2945	0
219	20240913	172800	454650535	2945	2945	2945	2945	0
220	20240913	172700	454650535	2945	2945	2945	2945	0
221	20240913	172600	454650535	2945	2945	2945	2945	0
222	20240913	172500	454650535	2945	2945	2945	2945	0
223	20240913	172400	454650535	2945	2945	2945	2945	0
224	20240913	172300	454650535	2945	2945	2945	2945	0
225	20240913	172200	454650535	2945	2945	2945	2945	0
226	20240913	172100	454650535	2945	2945	2945	2945	0
227	20240913	172000	454650535	2945	2945	2945	2945	0
228	20240913	171900	454650535	2945	2945	2945	2945	0
229	20240913	171800	454650535	2945	2945	2945	2945	0
230	20240913	171700	454650535	2945	2945	2945	2945	0
231	20240913	171600	454650535	2945	2945	2945	2945	0
232	20240913	171500	454650535	2945	2945	2945	2945	0
233	20240913	171400	454650535	2945	2945	2945	2945	0
234	20240913	171300	454650535	2945	2945	2945	2945	0
235	20240913	171200	454650535	2945	2945	2945	2945	0
236	20240913	171100	454650535	2945	2945	2945	2945	0
237	20240913	171000	454650535	2945	2945	2945	2945	0
238	20240913	170900	454650535	2945	2945	2945	2945	0
239	20240913	170800	454650535	2945	2945	2945	2945	0
240	20240913	170700	454650535	2945	2945	2945	2945	0
241	20240913	170600	454650535	2945	2945	2945	2945	0
242	20240913	170500	454650535	2945	2945	2945	2945	4832
243	20240913	170400	454650535	2945	2945	2945	2945	0
244	20240913	170300	454650535	2945	2945	2945	2945	0
245	20240913	170200	454650535	2945	2945	2945	2945	0
246	20240913	170100	454650535	2945	2945	2945	2945	0
247	20240913	170000	454650535	2945	2945	2945	2945	0
248	20240913	165900	454650535	2945	2945	2945	2945	0
249	20240913	165800	454650535	2945	2945	2945	2945	0
250	20240913	165700	454650535	2945	2945	2945	2945	0
251	20240913	165600	454650535	2945	2945	2945	2945	0
252	20240913	165500	454650535	2945	2945	2945	2945	0
253	20240913	165400	454650535	2945	2945	2945	2945	0
254	20240913	165300	454650535	2945	2945	2945	2945	0
255	20240913	165200	454650535	2945	2945	2945	2945	0
256	20240913	165100	454650535	2945	2945	2945	2945	0
257	20240913	165000	454650535	2945	2945	2945	2945	0
258	20240913	164900	454650535	2945	2945	2945	2945	0
259	20240913	164800	454650535	2945	2945	2945	2945	0
260	20240913	164700	454650535	2945	2945	2945	2945	0
261	20240913	164600	454650535	2945	2945	2945	2945	0
262	20240913	164500	454650535	2945	2945	2945	2945	0
263	20240913	164400	454650535	2945	2945	2945	2945	0
264	20240913	164300	454650535	2945	2945	2945	2945	0
265	20240913	164200	454650535	2945	2945	2945	2945	0
266	20240913	164100	454650535	2945	2945	2945	2945	0
267	20240913	164000	454650535	2945	2945	2945	2945	0
268	20240913	163900	454650535	2945	2945	2945	2945	0
269	20240913	163800	454650535	2945	2945	2945	2945	0
270	20240913	163700	454650535	2945	2945	2945	2945	0
271	20240913	163600	454650535	2945	2945	2945	2945	0
272	20240913	163500	454650535	2945	2945	2945	2945	4832
273	20240913	163400	454650535	2945	2945	2945	2945	0
274	20240913	163300	454650535	2945	2945	2945	2945	0
275	20240913	163200	454650535	2945	2945	2945	2945	0
276	20240913	163100	454650535	2945	2945	2945	2945	0
277	20240913	163000	454650535	2945	2945	2945	2945	0
278	20240913	162900	454650535	2945	2945	2945	2945	0
279	20240913	162800	454650535	2945	2945	2945	2945	0
280	20240913	162700	454650535	2945	2945	2945	2945	0
281	20240913	162600	454650535	2945	2945	2945	2945	0
282	20240913	162500	454650535	2945	2945	2945	2945	0
283	20240913	162400	454650535	2945	2945	2945	2945	0
284	20240913	162300	454650535	2945	2945	2945	2945	0
285	20240913	162200	454650535	2945	2945	2945	2945	0
286	20240913	162100	454650535	2945	2945	2945	2945	0
287	20240913	162000	454650535	2945	2945	2945	2945	0
288	20240913	161900	454650535	2945	2945	2945	2945	0
289	20240913	161800	454650535	2945	2945	2945	2945	0
290	20240913	161700	454650535	2945	2945	2945	2945	0
291	20240913	161600	454650535	2945	2945	2945	2945	0
292	20240913	161500	454650535	2945	2945	2945	2945	0
293	20240913	161400	454650535	2945	2945	2945	2945	0
294	20240913	161300	454650535	2945	2945	2945	2945	0
295	20240913	161200	454650535	2945	2945	2945	2945	0
296	20240913	161100	454650535	2945	2945	2945	2945	0
297	20240913	161000	454650535	2945	2945	2945	2945	0
298	20240913	160900	454650535	2945	2945	2945	2945	0
299	20240913	160800	454650535	2945	2945	2945	2945	0
300	20240913	160700	454650535	2945	2945	2945	2945	0
301	20240913	160600	454650535	2945	2945	2945	2945	0
302	20240913	160500	454650535	2945	2945	2945	2945	4832
303	20240913	160400	454650535	2945	2945	2945	2945	0
304	20240913	160300	454650535	2945	2945	2945	2945	0
305	20240913	160200	454650535	2945	2945	2945	2945	0
306	20240913	160100	454650535	2945	2945	2945	2945	0
307	20240913	160000	454650535	2945	2945	2945	2945	0
308	20240913	155900	454650535	2945	2945	2945	2945	0
309	20240913	155800	454650535	2945	2945	2945	2945	0
310	20240913	155700	454650535	2945	2945	2945	2945	0
311	20240913	155600	454650535	2945	2945	2945	2945	0
312	20240913	155500	454650535	2945	2945	2945	2945	0
313	20240913	155400	454650535	2945	2945	2945	2945	0
314	20240913	155300	454650535	2945	2945	2945	2945	0
315	20240913	155200	454650535	2945	2945	2945	2945	0
316	20240913	155100	454650535	2945	2945	2945	2945	0
317	20240913	155000	454650535	2945	2945	2945	2945	0
318	20240913	154900	454650535	2945	2945	2945	2945	0
319	20240913	154800	454650535	2945	2945	2945	2945	0
320	20240913	154700	454650535	2945	2945	2945	2945	0
321	20240913	154600	454650535	2945	2945	2945	2945	0
322	20240913	154500	454650535	2945	2945	2945	2945	0
323	20240913	154400	454650535	2945	2945	2945	2945	0
324	20240913	154300	454650535	2945	2945	2945	2945	0
325	20240913	154200	454650535	2945	2945	2945	2945	0
326	20240913	154100	454650535	2945	2945	2945	2945	0
327	20240913	154000	454650535	2945	2945	2945	2945	0
328	20240913	153900	454650535	2945	2945	2945	2945	0
329	20240913	153800	454650535	2945	2945	2945	2945	0
330	20240913	153700	454650535	2945	2945	2945	2945	0
331	20240913	153600	454650535	2945	2945	2945	2945	0
332	20240913	153500	454650535	2945	2945	2945	2945	4832
333	20240913	153400	454650535	2945	2945	2945	2945	0
334	20240913	153300	454650535	2945	2945	2945	2945	0
335	20240913	153200	454650535	2945	2945	2945	2945	0
336	20240913	153100	454650535	2945	2945	2945	2945	0
337	20240913	153000	454650535	2945	2945	2945	2945	4832
338	20240913	152900	440420295	2955	2955	2955	2955	0
339	20240913	152800	440420295	2955	2955	2955	2955	0
340	20240913	152700	440420295	2955	2955	2955	2955	0
341	20240913	152600	440420295	2955	2955	2955	2955	0
342	20240913	152500	440420295	2955	2955	2955	2955	0
343	20240913	152400	440420295	2955	2955	2955	2955	0
344	20240913	152300	440420295	2955	2955	2955	2955	0
345	20240913	152200	440420295	2955	2955	2955	2955	0
346	20240913	152100	440420295	2955	2955	2955	2955	0
347	20240913	152000	440420295	2955	2955	2955	2955	0
348	20240913	151900	440420295	2955	2955	2955	2955	134
349	20240913	151800	440024325	2955	2955	2955	2955	3
350	20240913	151700	440015460	2950	2955	2955	2950	395
351	20240913	151600	438849730	2955	2955	2955	2955	2
352	20240913	151500	438843820	2955	2955	2955	2955	3
353	20240913	151400	438834955	2955	2960	2960	2955	6
354	20240913	151300	438817220	2960	2950	2960	2950	437
355	20240913	151200	437525620	2950	2950	2950	2950	100
356	20240913	151100	437230620	2955	2955	2955	2955	1
357	20240913	151000	437227665	2955	2950	2955	2950	102
358	20240913	150900	436926755	2955	2955	2955	2950	1305
359	20240913	150800	433076980	2960	2955	2960	2955	2376
360	20240913	150700	426055890	2955	2955	2960	2950	1152
361	20240913	150600	422654225	2960	2950	2960	2950	1003
362	20240913	150500	419690355	2960	2955	2960	2950	3918
363	20240913	150400	408132180	2955	2955	2960	2955	3583
364	20240913	150300	397539400	2960	2960	2960	2960	4
365	20240913	150200	397527560	2960	2960	2960	2960	0
366	20240913	150100	397527560	2960	2960	2960	2960	100
367	20240913	150000	397231560	2960	2960	2960	2960	1001
368	20240913	145900	394268600	2960	2955	2960	2955	1602
369	20240913	145800	389534680	2960	2955	2960	2955	1061
370	20240913	145700	386394370	2960	2955	2960	2955	152
371	20240913	145600	385945200	2960	2960	2960	2955	18
372	20240913	145500	385892000	2955	2960	2960	2955	295
373	20240913	145400	385020260	2960	2955	2960	2955	212
374	20240913	145300	384393790	2960	2955	2960	2955	135
375	20240913	145200	383994855	2960	2955	2960	2955	315
376	20240913	145100	383064005	2960	2960	2960	2960	123
377	20240913	145000	382699925	2960	2955	2960	2955	3243
378	20240913	144900	373116855	2955	2950	2955	2950	809
379	20240913	144800	370726295	2955	2955	2955	2955	1881
380	20240913	144700	365167940	2955	2955	2955	2955	1
381	20240913	144600	365164985	2950	2955	2955	2950	353
382	20240913	144500	364123620	2955	2955	2955	2950	209
383	20240913	144400	363507025	2950	2950	2950	2950	81
384	20240913	144300	363268075	2955	2955	2955	2955	0
385	20240913	144200	363268075	2955	2955	2955	2955	58
386	20240913	144100	363096685	2950	2950	2950	2950	330
387	20240913	144000	362123185	2955	2950	2955	2950	301
388	20240913	143900	361235230	2955	2955	2955	2955	0
389	20240913	143800	361235230	2955	2955	2955	2955	1
390	20240913	143700	361232275	2955	2955	2955	2955	20
391	20240913	143600	361173175	2955	2955	2955	2955	0
392	20240913	143500	361173175	2955	2950	2955	2950	3
393	20240913	143400	361164315	2955	2955	2955	2955	0
394	20240913	143300	361164315	2955	2955	2955	2955	0
395	20240913	143200	361164315	2955	2955	2955	2955	10
396	20240913	143100	361134765	2955	2955	2955	2955	3
397	20240913	143000	361125900	2955	2950	2955	2950	7
398	20240913	142900	361105245	2955	2950	2955	2950	726
399	20240913	142800	358963530	2955	2955	2955	2955	43
400	20240913	142700	358836465	2955	2955	2955	2950	386
401	20240913	142600	357697035	2960	2960	2960	2950	9
402	20240913	142500	357670405	2960	2960	2960	2955	1006
403	20240913	142400	354697645	2955	2950	2960	2950	761
404	20240913	142300	352449335	2960	2960	2960	2960	0
405	20240913	142200	352449335	2960	2960	2960	2960	201
406	20240913	142100	351854375	2960	2960	2960	2950	353
407	20240913	142000	350811495	2960	2960	2960	2960	1
408	20240913	141900	350808535	2960	2960	2960	2955	517
409	20240913	141800	349280790	2955	2955	2960	2955	391
410	20240913	141700	348125375	2960	2960	2960	2955	103
411	20240913	141600	347820995	2955	2955	2960	2955	1898
412	20240913	141500	342212380	2955	2955	2955	2955	304
413	20240913	141400	341314060	2955	2955	2955	2955	1250
414	20240913	141300	337620310	2955	2955	2955	2955	86
415	20240913	141200	337366180	2950	2955	2955	2950	11
416	20240913	141100	337333680	2955	2950	2955	2950	5683
417	20240913	141000	320566860	2950	2950	2950	2945	139
418	20240913	140900	320157485	2950	2950	2950	2950	4030
419	20240913	140800	308268985	2950	2945	2950	2945	3082
420	20240913	140700	299192485	2945	2945	2945	2945	5
421	20240913	140600	299177760	2945	2945	2945	2945	3345
422	20240913	140500	289326735	2935	2940	2945	2935	38
423	20240913	140400	289215125	2945	2940	2945	2940	583
424	20240913	140300	287501090	2945	2945	2945	2945	0
425	20240913	140200	287501090	2945	2945	2945	2945	0
426	20240913	140100	287501090	2945	2945	2945	2945	0
427	20240913	140000	287501090	2945	2945	2945	2945	3
428	20240913	135900	287492255	2945	2940	2945	2940	510
429	20240913	135800	285992845	2945	2945	2945	2945	2
430	20240913	135700	285986955	2945	2945	2945	2945	0
431	20240913	135600	285986955	2945	2945	2945	2935	196
432	20240913	135500	285409940	2940	2935	2945	2935	10937
433	20240913	135400	253308770	2930	2930	2930	2930	0
434	20240913	135300	253308770	2930	2930	2930	2930	0
435	20240913	135200	253308770	2930	2930	2930	2930	0
436	20240913	135100	253308770	2930	2930	2930	2930	0
437	20240913	135000	253308770	2930	2930	2930	2930	10
438	20240913	134900	253279470	2930	2930	2930	2930	0
439	20240913	134800	253279470	2930	2930	2930	2930	537
440	20240913	134700	251706060	2925	2930	2930	2925	13
441	20240913	134600	251668020	2925	2925	2925	2925	382
442	20240913	134500	250550670	2930	2930	2930	2930	2945
443	20240913	134400	241921820	2935	2935	2935	2935	2
444	20240913	134300	241915950	2930	2930	2930	2930	1
445	20240913	134200	241913020	2935	2935	2935	2935	0
446	20240913	134100	241913020	2935	2935	2935	2935	0
447	20240913	134000	241913020	2935	2935	2935	2935	0
448	20240913	133900	241913020	2935	2935	2935	2935	0
449	20240913	133800	241913020	2935	2935	2935	2935	0
450	20240913	133700	241913020	2935	2935	2935	2935	0
451	20240913	133600	241913020	2935	2930	2935	2930	4
452	20240913	133500	241901285	2935	2935	2935	2935	0
453	20240913	133400	241901285	2935	2935	2935	2935	340
454	20240913	133300	240903385	2935	2935	2935	2935	5
455	20240913	133200	240888710	2935	2935	2935	2935	40
456	20240913	133100	240771310	2935	2935	2935	2935	0
457	20240913	133000	240771310	2935	2935	2935	2935	0
458	20240913	132900	240771310	2935	2935	2935	2935	0
459	20240913	132800	240771310	2935	2935	2935	2935	2
460	20240913	132700	240765440	2930	2930	2930	2930	1
461	20240913	132600	240762510	2935	2935	2935	2935	0
462	20240913	132500	240762510	2935	2935	2935	2935	0
463	20240913	132400	240762510	2935	2935	2935	2935	0
464	20240913	132300	240762510	2935	2935	2935	2935	0
465	20240913	132200	240762510	2935	2935	2935	2935	100
466	20240913	132100	240469010	2940	2940	2940	2940	0
467	20240913	132000	240469010	2940	2940	2940	2940	0
468	20240913	131900	240469010	2940	2940	2940	2940	0
469	20240913	131800	240469010	2940	2940	2940	2940	2
470	20240913	131700	240463130	2925	2935	2935	2925	500
471	20240913	131600	238999795	2940	2940	2940	2940	0
472	20240913	131500	238999795	2940	2940	2940	2940	1
473	20240913	131400	238996855	2940	2940	2940	2940	561
474	20240913	131300	237347515	2940	2940	2940	2940	275
475	20240913	131200	236539015	2945	2930	2945	2930	8905
476	20240913	131100	210362360	2930	2930	2930	2930	170
477	20240913	131000	209864260	2930	2930	2930	2930	8
478	20240913	130900	209840820	2940	2940	2940	2940	0
479	20240913	130800	209840820	2940	2935	2940	2925	1467
480	20240913	130700	205537390	2935	2935	2935	2935	0
481	20240913	130600	205537390	2935	2935	2935	2935	1000
482	20240913	130500	202602390	2935	2935	2935	2935	0
483	20240913	130400	202602390	2935	2925	2935	2925	162
484	20240913	130300	202128530	2935	2925	2935	2925	2312
485	20240913	130200	195344810	2940	2940	2940	2940	0
486	20240913	130100	195344810	2940	2940	2940	2940	0
487	20240913	130000	195344810	2940	2935	2940	2935	3001
488	20240913	125900	186536870	2940	2930	2940	2930	4000
489	20240913	125800	174804405	2925	2925	2925	2925	3314
490	20240913	125700	165110955	2920	2920	2920	2920	265
491	20240913	125600	164337155	2925	2925	2925	2925	0
492	20240913	125500	164337155	2925	2925	2925	2925	4
493	20240913	125400	164325455	2925	2920	2925	2920	629
494	20240913	125300	162488765	2920	2920	2920	2920	36
495	20240913	125200	162383645	2925	2925	2925	2925	0
496	20240913	125100	162383645	2925	2925	2925	2925	200
497	20240913	125000	161798645	2925	2925	2925	2925	2
498	20240913	124900	161792795	2925	2925	2925	2925	0
499	20240913	124800	161792795	2925	2925	2925	2925	1
500	20240913	124700	161789870	2925	2925	2925	2925	0
501	20240913	124600	161789870	2925	2925	2925	2925	0
502	20240913	124500	161789870	2925	2925	2925	2925	0
503	20240913	124400	161789870	2925	2925	2925	2925	1
504	20240913	124300	161786945	2920	2920	2920	2920	1
505	20240913	124200	161784025	2920	2920	2920	2920	64
506	20240913	124100	161597145	2925	2925	2925	2925	0
507	20240913	124000	161597145	2925	2925	2925	2925	0
508	20240913	123900	161597145	2925	2925	2925	2925	100
509	20240913	123800	161304645	2925	2925	2925	2925	0
510	20240913	123700	161304645	2925	2925	2925	2925	0
511	20240913	123600	161304645	2925	2925	2925	2925	0
512	20240913	123500	161304645	2925	2925	2925	2925	144
513	20240913	123400	160883445	2925	2925	2925	2925	6
514	20240913	123300	160865895	2920	2920	2920	2920	0
515	20240913	123200	160865895	2920	2920	2920	2920	175
516	20240913	123100	160354895	2925	2925	2925	2925	0
517	20240913	123000	160354895	2925	2925	2925	2925	0
518	20240913	122900	160354895	2925	2925	2925	2925	10
519	20240913	122800	160325645	2925	2925	2925	2925	0
520	20240913	122700	160325645	2925	2925	2925	2925	0
521	20240913	122600	160325645	2925	2925	2925	2925	102
522	20240913	122500	160027295	2925	2925	2925	2925	0
523	20240913	122400	160027295	2925	2925	2925	2925	0
524	20240913	122300	160027295	2925	2920	2925	2920	3
525	20240913	122200	160018525	2920	2920	2920	2920	1
526	20240913	122100	160015605	2925	2925	2925	2925	68
527	20240913	122000	159816705	2925	2925	2925	2925	0
528	20240913	121900	159816705	2925	2925	2925	2925	50
529	20240913	121800	159670455	2925	2925	2925	2925	0
530	20240913	121700	159670455	2925	2925	2925	2925	683
531	20240913	121600	157672680	2925	2925	2925	2925	10
532	20240913	121500	157643430	2925	2925	2925	2925	0
533	20240913	121400	157643430	2925	2925	2925	2925	0
534	20240913	121300	157643430	2925	2925	2925	2925	0
535	20240913	121200	157643430	2925	2925	2925	2925	0
536	20240913	121100	157643430	2925	2925	2925	2925	0
537	20240913	121000	157643430	2925	2925	2925	2925	0
538	20240913	120900	157643430	2925	2925	2925	2925	0
539	20240913	120800	157643430	2925	2925	2925	2925	2
540	20240913	120700	157637580	2915	2915	2915	2915	10
541	20240913	120600	157608430	2925	2925	2925	2925	0
542	20240913	120500	157608430	2925	2925	2925	2925	2
543	20240913	120400	157602580	2925	2925	2925	2925	10
544	20240913	120300	157573330	2925	2925	2925	2925	0
545	20240913	120200	157573330	2925	2925	2925	2925	0
546	20240913	120100	157573330	2925	2925	2925	2925	0
547	20240913	120000	157573330	2925	2925	2925	2925	0
548	20240913	115900	157573330	2925	2925	2925	2925	0
549	20240913	115800	157573330	2925	2925	2925	2925	0
550	20240913	115700	157573330	2925	2925	2925	2925	0
551	20240913	115600	157573330	2925	2925	2925	2925	0
552	20240913	115500	157573330	2925	2925	2925	2925	2
553	20240913	115400	157567480	2915	2915	2915	2915	103
554	20240913	115300	157267235	2915	2915	2915	2915	0
555	20240913	115200	157267235	2915	2915	2915	2915	0
556	20240913	115100	157267235	2915	2915	2915	2915	1
557	20240913	115000	157264320	2925	2925	2925	2925	1
558	20240913	114900	157261395	2925	2925	2925	2925	2
559	20240913	114800	157255545	2920	2920	2920	2920	50
560	20240913	114700	157109545	2920	2920	2920	2920	5
561	20240913	114600	157094945	2920	2920	2920	2920	0
562	20240913	114500	157094945	2920	2920	2920	2920	1
563	20240913	114400	157092025	2920	2915	2920	2915	3601
564	20240913	114300	146595105	2920	2920	2920	2920	3
565	20240913	114200	146586345	2925	2925	2925	2925	1
566	20240913	114100	146583420	2920	2920	2925	2920	71
567	20240913	114000	146376080	2925	2925	2925	2925	1
568	20240913	113900	146373155	2925	2925	2925	2925	5
569	20240913	113800	146358530	2925	2925	2925	2925	3
570	20240913	113700	146349755	2925	2925	2925	2925	0
571	20240913	113600	146349755	2925	2925	2925	2925	0
572	20240913	113500	146349755	2925	2925	2925	2925	0
573	20240913	113400	146349755	2925	2915	2925	2915	131
574	20240913	113300	145967380	2920	2920	2920	2920	0
575	20240913	113200	145967380	2920	2920	2920	2920	0
576	20240913	113100	145967380	2920	2920	2920	2920	5
577	20240913	113000	145952780	2920	2920	2920	2920	12
578	20240913	112900	145917740	2920	2920	2920	2920	11
579	20240913	112800	145885620	2920	2920	2920	2920	172
580	20240913	112700	145383380	2925	2925	2925	2925	0
581	20240913	112600	145383380	2925	2925	2925	2925	0
582	20240913	112500	145383380	2925	2925	2925	2925	1
583	20240913	112400	145380455	2925	2925	2925	2925	0
584	20240913	112300	145380455	2925	2925	2925	2925	0
585	20240913	112200	145380455	2925	2925	2925	2925	0
586	20240913	112100	145380455	2925	2925	2925	2925	0
587	20240913	112000	145380455	2925	2925	2925	2925	1
588	20240913	111900	145377530	2925	2920	2925	2920	405
589	20240913	111800	144194920	2925	2925	2925	2925	2001
590	20240913	111700	138341995	2925	2925	2925	2925	0
591	20240913	111600	138341995	2925	2925	2925	2925	1000
592	20240913	111500	135416995	2925	2920	2925	2920	624
593	20240913	111400	133594910	2920	2920	2920	2920	0
594	20240913	111300	133594910	2920	2920	2920	2920	0
595	20240913	111200	133594910	2920	2920	2920	2920	0
596	20240913	111100	133594910	2920	2920	2920	2920	1577
597	20240913	111000	128990070	2925	2925	2925	2925	1
598	20240913	110900	128987145	2925	2925	2925	2925	0
599	20240913	110800	128987145	2925	2920	2925	2920	4101
600	20240913	110700	117012220	2925	2925	2925	2925	0
601	20240913	110600	117012220	2925	2925	2925	2925	0
602	20240913	110500	117012220	2925	2925	2925	2925	4
603	20240913	110400	117000520	2920	2925	2925	2920	506
604	20240913	110300	115521295	2920	2920	2920	2920	2
605	20240913	110200	115515455	2925	2925	2925	2925	0
606	20240913	110100	115515455	2925	2925	2925	2925	0
607	20240913	110000	115515455	2925	2920	2925	2920	359
608	20240913	105900	114465580	2925	2925	2925	2925	0
609	20240913	105800	114465580	2925	2925	2925	2925	100
610	20240913	105700	114173080	2925	2925	2925	2925	10
611	20240913	105600	114143830	2925	2920	2925	2920	501
612	20240913	105500	112680905	2925	2925	2925	2925	2
613	20240913	105400	112675055	2920	2920	2920	2920	0
614	20240913	105300	112675055	2920	2920	2920	2920	504
615	20240913	105200	111203375	2925	2925	2925	2925	0
616	20240913	105100	111203375	2925	2920	2925	2920	301
617	20240913	105000	110324450	2925	2925	2925	2925	1
618	20240913	104900	110321525	2925	2925	2925	2925	0
619	20240913	104800	110321525	2925	2925	2925	2925	0
620	20240913	104700	110321525	2925	2925	2925	2925	1000
621	20240913	104600	107396525	2925	2925	2925	2925	0
622	20240913	104500	107396525	2925	2925	2925	2925	1
623	20240913	104400	107393600	2925	2925	2925	2925	20
624	20240913	104300	107335100	2925	2925	2925	2925	3
625	20240913	104200	107326325	2920	2920	2920	2920	0
626	20240913	104100	107326325	2920	2920	2920	2920	0
627	20240913	104000	107326325	2920	2920	2920	2920	0
628	20240913	103900	107326325	2920	2920	2920	2920	0
629	20240913	103800	107326325	2920	2920	2920	2920	0
630	20240913	103700	107326325	2920	2920	2920	2920	79
631	20240913	103600	107095645	2925	2925	2925	2925	0
632	20240913	103500	107095645	2925	2925	2925	2925	0
633	20240913	103400	107095645	2925	2925	2925	2925	0
634	20240913	103300	107095645	2925	2925	2925	2925	1
635	20240913	103200	107092720	2925	2925	2925	2925	0
636	20240913	103100	107092720	2925	2925	2925	2925	1
637	20240913	103000	107089795	2920	2920	2920	2920	0
638	20240913	102900	107089795	2920	2920	2920	2920	0
639	20240913	102800	107089795	2920	2920	2920	2920	50
640	20240913	102700	106943795	2920	2920	2920	2920	4000
641	20240913	102600	95263795	2920	2920	2920	2920	0
642	20240913	102500	95263795	2920	2920	2920	2920	343
643	20240913	102400	94262235	2920	2920	2920	2920	0
644	20240913	102300	94262235	2920	2920	2920	2920	0
645	20240913	102200	94262235	2920	2920	2920	2920	100
646	20240913	102100	93970235	2920	2920	2920	2920	1
647	20240913	102000	93967315	2925	2925	2925	2925	0
648	20240913	101900	93967315	2925	2925	2925	2925	20
649	20240913	101800	93908815	2925	2925	2925	2920	392
650	20240913	101700	92764120	2925	2925	2925	2925	3
651	20240913	101600	92755345	2925	2925	2925	2925	0
652	20240913	101500	92755345	2925	2925	2925	2925	106
653	20240913	101400	92445295	2925	2920	2925	2920	1731
654	20240913	101300	87390765	2920	2920	2920	2920	0
655	20240913	101200	87390765	2920	2920	2920	2920	3500
656	20240913	101100	77170765	2925	2925	2925	2925	0
657	20240913	101000	77170765	2925	2925	2925	2925	161
658	20240913	100900	76699840	2925	2925	2925	2925	1
659	20240913	100800	76696915	2920	2920	2920	2920	135
660	20240913	100700	76302715	2920	2920	2920	2920	200
661	20240913	100600	75718715	2925	2925	2925	2925	0
662	20240913	100500	75718715	2925	2925	2925	2925	1
663	20240913	100400	75715790	2925	2925	2925	2920	14
664	20240913	100300	75674890	2925	2925	2925	2925	146
665	20240913	100200	75247840	2920	2920	2920	2920	790
666	20240913	100100	72941040	2920	2915	2920	2915	25
667	20240913	100000	72868140	2915	2915	2915	2915	3498
668	20240913	095900	62671470	2920	2915	2920	2915	251
669	20240913	095800	61939800	2920	2920	2920	2920	0
670	20240913	095700	61939800	2920	2920	2920	2920	44
671	20240913	095600	61811320	2920	2920	2920	2920	175
672	20240913	095500	61300320	2920	2920	2920	2920	34
673	20240913	095400	61201040	2915	2915	2915	2915	2
674	20240913	095300	61195210	2920	2920	2920	2920	0
675	20240913	095200	61195210	2920	2920	2920	2920	502
676	20240913	095100	59729370	2920	2920	2920	2920	20
677	20240913	095000	59670970	2925	2925	2925	2925	0
678	20240913	094900	59670970	2925	2925	2925	2925	0
679	20240913	094800	59670970	2925	2920	2925	2920	41
680	20240913	094700	59551245	2925	2925	2925	2925	0
681	20240913	094600	59551245	2925	2920	2925	2920	494
682	20240913	094500	58108760	2920	2920	2920	2920	400
683	20240913	094400	56940760	2920	2920	2920	2920	20
684	20240913	094300	56882360	2920	2920	2920	2920	0
685	20240913	094200	56882360	2920	2920	2920	2920	50
686	20240913	094100	56736360	2915	2920	2920	2915	17
687	20240913	094000	56686790	2920	2925	2925	2920	114
688	20240913	093900	56353890	2925	2925	2925	2920	11
689	20240913	093800	56321720	2925	2925	2925	2925	0
690	20240913	093700	56321720	2925	2925	2925	2925	0
691	20240913	093600	56321720	2925	2925	2925	2925	0
692	20240913	093500	56321720	2925	2925	2925	2925	1
693	20240913	093400	56318795	2925	2920	2925	2920	1001
694	20240913	093300	53395870	2925	2925	2925	2925	1
695	20240913	093200	53392945	2925	2925	2925	2920	455
696	20240913	093100	52064320	2925	2925	2925	2925	0
697	20240913	093000	52064320	2925	2920	2925	2920	4010
698	20240913	092900	40346915	2920	2920	2925	2920	1996
699	20240913	092800	34518590	2920	2920	2920	2920	1000
700	20240913	092700	31598590	2925	2925	2925	2925	826
701	20240913	092600	29182540	2925	2925	2925	2925	363
702	20240913	092500	28120765	2925	2925	2925	2925	501
703	20240913	092400	26655340	2925	2925	2925	2925	10
704	20240913	092300	26626090	2925	2925	2925	2925	31
705	20240913	092200	26535415	2925	2925	2925	2925	1000
706	20240913	092100	23610415	2930	2925	2930	2925	307
707	20240913	092000	22712405	2925	2925	2925	2925	22
708	20240913	091900	22648055	2930	2930	2930	2930	1
709	20240913	091800	22645125	2925	2925	2925	2925	1
710	20240913	091700	22642200	2930	2930	2930	2930	0
711	20240913	091600	22642200	2930	2925	2930	2925	253
712	20240913	091500	21900915	2925	2925	2925	2925	700
713	20240913	091400	19853415	2930	2930	2930	2930	31
714	20240913	091300	19762585	2925	2925	2925	2925	479
715	20240913	091200	18361510	2925	2930	2930	2925	505
716	20240913	091100	16881865	2930	2930	2930	2930	2
717	20240913	091000	16876005	2930	2925	2930	2925	2
718	20240913	090900	16870150	2925	2925	2925	2925	79
719	20240913	090800	16639075	2920	2925	2930	2920	1330
720	20240913	090700	12748825	2925	2925	2925	2925	1377
721	20240913	090600	8721100	2925	2925	2925	2925	931
722	20240913	090500	5997925	2925	2930	2930	2925	4
723	20240913	090400	5986210	2930	2925	2930	2925	207
724	20240913	090300	5380715	2925	2925	2925	2925	0
725	20240913	090200	5380715	2925	2930	2930	2925	131
726	20240913	090100	4997390	2930	2930	2940	2930	15
727	20240913	090000	4953430	2930	2950	2950	2930	1614