KissMeData/321370/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	210500	699051495	3000	3000	3000	3000	2864
3	20240910	210400	699051495	3000	3000	3000	3000	0
4	20240910	210300	699051495	3000	3000	3000	3000	0
5	20240910	210200	699051495	3000	3000	3000	3000	0
6	20240910	210100	699051495	3000	3000	3000	3000	0
7	20240910	210000	699051495	3000	3000	3000	3000	0
8	20240910	205900	699051495	3000	3000	3000	3000	0
9	20240910	205800	699051495	3000	3000	3000	3000	0
10	20240910	205700	699051495	3000	3000	3000	3000	0
11	20240910	205600	699051495	3000	3000	3000	3000	0
12	20240910	205500	699051495	3000	3000	3000	3000	0
13	20240910	205400	699051495	3000	3000	3000	3000	0
14	20240910	205300	699051495	3000	3000	3000	3000	0
15	20240910	205200	699051495	3000	3000	3000	3000	0
16	20240910	205100	699051495	3000	3000	3000	3000	0
17	20240910	205000	699051495	3000	3000	3000	3000	0
18	20240910	204900	699051495	3000	3000	3000	3000	0
19	20240910	204800	699051495	3000	3000	3000	3000	0
20	20240910	204700	699051495	3000	3000	3000	3000	0
21	20240910	204600	699051495	3000	3000	3000	3000	0
22	20240910	204500	699051495	3000	3000	3000	3000	0
23	20240910	204400	699051495	3000	3000	3000	3000	0
24	20240910	204300	699051495	3000	3000	3000	3000	0
25	20240910	204200	699051495	3000	3000	3000	3000	0
26	20240910	204100	699051495	3000	3000	3000	3000	0
27	20240910	204000	699051495	3000	3000	3000	3000	0
28	20240910	203900	699051495	3000	3000	3000	3000	0
29	20240910	203800	699051495	3000	3000	3000	3000	0
30	20240910	203700	699051495	3000	3000	3000	3000	0
31	20240910	203600	699051495	3000	3000	3000	3000	0
32	20240910	203500	699051495	3000	3000	3000	3000	2864
33	20240910	203400	699051495	3000	3000	3000	3000	0
34	20240910	203300	699051495	3000	3000	3000	3000	0
35	20240910	203200	699051495	3000	3000	3000	3000	0
36	20240910	203100	699051495	3000	3000	3000	3000	0
37	20240910	203000	699051495	3000	3000	3000	3000	0
38	20240910	202900	699051495	3000	3000	3000	3000	0
39	20240910	202800	699051495	3000	3000	3000	3000	0
40	20240910	202700	699051495	3000	3000	3000	3000	0
41	20240910	202600	699051495	3000	3000	3000	3000	0
42	20240910	202500	699051495	3000	3000	3000	3000	0
43	20240910	202400	699051495	3000	3000	3000	3000	0
44	20240910	202300	699051495	3000	3000	3000	3000	0
45	20240910	202200	699051495	3000	3000	3000	3000	0
46	20240910	202100	699051495	3000	3000	3000	3000	0
47	20240910	202000	699051495	3000	3000	3000	3000	0
48	20240910	201900	699051495	3000	3000	3000	3000	0
49	20240910	201800	699051495	3000	3000	3000	3000	0
50	20240910	201700	699051495	3000	3000	3000	3000	0
51	20240910	201600	699051495	3000	3000	3000	3000	0
52	20240910	201500	699051495	3000	3000	3000	3000	0
53	20240910	201400	699051495	3000	3000	3000	3000	0
54	20240910	201300	699051495	3000	3000	3000	3000	0
55	20240910	201200	699051495	3000	3000	3000	3000	0
56	20240910	201100	699051495	3000	3000	3000	3000	0
57	20240910	201000	699051495	3000	3000	3000	3000	0
58	20240910	200900	699051495	3000	3000	3000	3000	0
59	20240910	200800	699051495	3000	3000	3000	3000	0
60	20240910	200700	699051495	3000	3000	3000	3000	0
61	20240910	200600	699051495	3000	3000	3000	3000	0
62	20240910	200500	699051495	3000	3000	3000	3000	2864
63	20240910	200400	699051495	3000	3000	3000	3000	0
64	20240910	200300	699051495	3000	3000	3000	3000	0
65	20240910	200200	699051495	3000	3000	3000	3000	0
66	20240910	200100	699051495	3000	3000	3000	3000	0
67	20240910	200000	699051495	3000	3000	3000	3000	0
68	20240910	195900	699051495	3000	3000	3000	3000	0
69	20240910	195800	699051495	3000	3000	3000	3000	0
70	20240910	195700	699051495	3000	3000	3000	3000	0
71	20240910	195600	699051495	3000	3000	3000	3000	0
72	20240910	195500	699051495	3000	3000	3000	3000	0
73	20240910	195400	699051495	3000	3000	3000	3000	0
74	20240910	195300	699051495	3000	3000	3000	3000	0
75	20240910	195200	699051495	3000	3000	3000	3000	0
76	20240910	195100	699051495	3000	3000	3000	3000	0
77	20240910	195000	699051495	3000	3000	3000	3000	0
78	20240910	194900	699051495	3000	3000	3000	3000	0
79	20240910	194800	699051495	3000	3000	3000	3000	0
80	20240910	194700	699051495	3000	3000	3000	3000	0
81	20240910	194600	699051495	3000	3000	3000	3000	0
82	20240910	194500	699051495	3000	3000	3000	3000	0
83	20240910	194400	699051495	3000	3000	3000	3000	0
84	20240910	194300	699051495	3000	3000	3000	3000	0
85	20240910	194200	699051495	3000	3000	3000	3000	0
86	20240910	194100	699051495	3000	3000	3000	3000	0
87	20240910	194000	699051495	3000	3000	3000	3000	0
88	20240910	193900	699051495	3000	3000	3000	3000	0
89	20240910	193800	699051495	3000	3000	3000	3000	0
90	20240910	193700	699051495	3000	3000	3000	3000	0
91	20240910	193600	699051495	3000	3000	3000	3000	0
92	20240910	193500	699051495	3000	3000	3000	3000	2864
93	20240910	193400	699051495	3000	3000	3000	3000	0
94	20240910	193300	699051495	3000	3000	3000	3000	0
95	20240910	193200	699051495	3000	3000	3000	3000	0
96	20240910	193100	699051495	3000	3000	3000	3000	0
97	20240910	193000	699051495	3000	3000	3000	3000	0
98	20240910	192900	699051495	3000	3000	3000	3000	0
99	20240910	192800	699051495	3000	3000	3000	3000	0
100	20240910	192700	699051495	3000	3000	3000	3000	0
101	20240910	192600	699051495	3000	3000	3000	3000	0
102	20240910	192500	699051495	3000	3000	3000	3000	0
103	20240910	192400	699051495	3000	3000	3000	3000	0
104	20240910	192300	699051495	3000	3000	3000	3000	0
105	20240910	192200	699051495	3000	3000	3000	3000	0
106	20240910	192100	699051495	3000	3000	3000	3000	0
107	20240910	192000	699051495	3000	3000	3000	3000	0
108	20240910	191900	699051495	3000	3000	3000	3000	0
109	20240910	191800	699051495	3000	3000	3000	3000	0
110	20240910	191700	699051495	3000	3000	3000	3000	0
111	20240910	191600	699051495	3000	3000	3000	3000	0
112	20240910	191500	699051495	3000	3000	3000	3000	0
113	20240910	191400	699051495	3000	3000	3000	3000	0
114	20240910	191300	699051495	3000	3000	3000	3000	0
115	20240910	191200	699051495	3000	3000	3000	3000	0
116	20240910	191100	699051495	3000	3000	3000	3000	0
117	20240910	191000	699051495	3000	3000	3000	3000	0
118	20240910	190900	699051495	3000	3000	3000	3000	0
119	20240910	190800	699051495	3000	3000	3000	3000	0
120	20240910	190700	699051495	3000	3000	3000	3000	0
121	20240910	190600	699051495	3000	3000	3000	3000	0
122	20240910	190500	699051495	3000	3000	3000	3000	2864
123	20240910	190400	699051495	3000	3000	3000	3000	0
124	20240910	190300	699051495	3000	3000	3000	3000	0
125	20240910	190200	699051495	3000	3000	3000	3000	0
126	20240910	190100	699051495	3000	3000	3000	3000	0
127	20240910	190000	699051495	3000	3000	3000	3000	0
128	20240910	185900	699051495	3000	3000	3000	3000	0
129	20240910	185800	699051495	3000	3000	3000	3000	0
130	20240910	185700	699051495	3000	3000	3000	3000	0
131	20240910	185600	699051495	3000	3000	3000	3000	0
132	20240910	185500	699051495	3000	3000	3000	3000	0
133	20240910	185400	699051495	3000	3000	3000	3000	0
134	20240910	185300	699051495	3000	3000	3000	3000	0
135	20240910	185200	699051495	3000	3000	3000	3000	0
136	20240910	185100	699051495	3000	3000	3000	3000	0
137	20240910	185000	699051495	3000	3000	3000	3000	0
138	20240910	184900	699051495	3000	3000	3000	3000	0
139	20240910	184800	699051495	3000	3000	3000	3000	0
140	20240910	184700	699051495	3000	3000	3000	3000	0
141	20240910	184600	699051495	3000	3000	3000	3000	0
142	20240910	184500	699051495	3000	3000	3000	3000	0
143	20240910	184400	699051495	3000	3000	3000	3000	0
144	20240910	184300	699051495	3000	3000	3000	3000	0
145	20240910	184200	699051495	3000	3000	3000	3000	0
146	20240910	184100	699051495	3000	3000	3000	3000	0
147	20240910	184000	699051495	3000	3000	3000	3000	0
148	20240910	183900	699051495	3000	3000	3000	3000	0
149	20240910	183800	699051495	3000	3000	3000	3000	0
150	20240910	183700	699051495	3000	3000	3000	3000	0
151	20240910	183600	699051495	3000	3000	3000	3000	0
152	20240910	183500	699051495	3000	3000	3000	3000	2864
153	20240910	183400	699051495	3000	3000	3000	3000	0
154	20240910	183300	699051495	3000	3000	3000	3000	0
155	20240910	183200	699051495	3000	3000	3000	3000	0
156	20240910	183100	699051495	3000	3000	3000	3000	0
157	20240910	183000	699051495	3000	3000	3000	3000	0
158	20240910	182900	699051495	3000	3000	3000	3000	0
159	20240910	182800	699051495	3000	3000	3000	3000	0
160	20240910	182700	699051495	3000	3000	3000	3000	0
161	20240910	182600	699051495	3000	3000	3000	3000	0
162	20240910	182500	699051495	3000	3000	3000	3000	0
163	20240910	182400	699051495	3000	3000	3000	3000	0
164	20240910	182300	699051495	3000	3000	3000	3000	0
165	20240910	182200	699051495	3000	3000	3000	3000	0
166	20240910	182100	699051495	3000	3000	3000	3000	0
167	20240910	182000	699051495	3000	3000	3000	3000	0
168	20240910	181900	699051495	3000	3000	3000	3000	0
169	20240910	181800	699051495	3000	3000	3000	3000	0
170	20240910	181700	699051495	3000	3000	3000	3000	0
171	20240910	181600	699051495	3000	3000	3000	3000	0
172	20240910	181500	699051495	3000	3000	3000	3000	0
173	20240910	181400	699051495	3000	3000	3000	3000	0
174	20240910	181300	699051495	3000	3000	3000	3000	0
175	20240910	181200	699051495	3000	3000	3000	3000	0
176	20240910	181100	699051495	3000	3000	3000	3000	0
177	20240910	181000	699051495	3000	3000	3000	3000	0
178	20240910	180900	699051495	3000	3000	3000	3000	0
179	20240910	180800	699051495	3000	3000	3000	3000	0
180	20240910	180700	699051495	3000	3000	3000	3000	0
181	20240910	180600	699051495	3000	3000	3000	3000	0
182	20240910	180500	699051495	3000	3000	3000	3000	2864
183	20240910	180400	699051495	3000	3000	3000	3000	0
184	20240910	180300	699051495	3000	3000	3000	3000	0
185	20240910	180200	699051495	3000	3000	3000	3000	0
186	20240910	180100	699051495	3000	3000	3000	3000	0
187	20240910	180000	699051495	3000	3000	3000	3000	0
188	20240910	175900	699051495	3000	3000	3000	3000	0
189	20240910	175800	699051495	3000	3000	3000	3000	0
190	20240910	175700	699051495	3000	3000	3000	3000	0
191	20240910	175600	699051495	3000	3000	3000	3000	0
192	20240910	175500	699051495	3000	3000	3000	3000	0
193	20240910	175400	699051495	3000	3000	3000	3000	0
194	20240910	175300	699051495	3000	3000	3000	3000	0
195	20240910	175200	699051495	3000	3000	3000	3000	0
196	20240910	175100	699051495	3000	3000	3000	3000	0
197	20240910	175000	699051495	3000	3000	3000	3000	0
198	20240910	174900	699051495	3000	3000	3000	3000	0
199	20240910	174800	699051495	3000	3000	3000	3000	0
200	20240910	174700	699051495	3000	3000	3000	3000	0
201	20240910	174600	699051495	3000	3000	3000	3000	0
202	20240910	174500	699051495	3000	3000	3000	3000	0
203	20240910	174400	699051495	3000	3000	3000	3000	0
204	20240910	174300	699051495	3000	3000	3000	3000	0
205	20240910	174200	699051495	3000	3000	3000	3000	0
206	20240910	174100	699051495	3000	3000	3000	3000	0
207	20240910	174000	699051495	3000	3000	3000	3000	0
208	20240910	173900	699051495	3000	3000	3000	3000	0
209	20240910	173800	699051495	3000	3000	3000	3000	0
210	20240910	173700	699051495	3000	3000	3000	3000	0
211	20240910	173600	699051495	3000	3000	3000	3000	0
212	20240910	173500	699051495	3000	3000	3000	3000	2864
213	20240910	173400	699051495	3000	3000	3000	3000	0
214	20240910	173300	699051495	3000	3000	3000	3000	0
215	20240910	173200	699051495	3000	3000	3000	3000	0
216	20240910	173100	699051495	3000	3000	3000	3000	0
217	20240910	173000	699051495	3000	3000	3000	3000	0
218	20240910	172900	699051495	3000	3000	3000	3000	0
219	20240910	172800	699051495	3000	3000	3000	3000	0
220	20240910	172700	699051495	3000	3000	3000	3000	0
221	20240910	172600	699051495	3000	3000	3000	3000	0
222	20240910	172500	699051495	3000	3000	3000	3000	0
223	20240910	172400	699051495	3000	3000	3000	3000	0
224	20240910	172300	699051495	3000	3000	3000	3000	0
225	20240910	172200	699051495	3000	3000	3000	3000	0
226	20240910	172100	699051495	3000	3000	3000	3000	0
227	20240910	172000	699051495	3000	3000	3000	3000	0
228	20240910	171900	699051495	3000	3000	3000	3000	0
229	20240910	171800	699051495	3000	3000	3000	3000	0
230	20240910	171700	699051495	3000	3000	3000	3000	0
231	20240910	171600	699051495	3000	3000	3000	3000	0
232	20240910	171500	699051495	3000	3000	3000	3000	0
233	20240910	171400	699051495	3000	3000	3000	3000	0
234	20240910	171300	699051495	3000	3000	3000	3000	0
235	20240910	171200	699051495	3000	3000	3000	3000	0
236	20240910	171100	699051495	3000	3000	3000	3000	0
237	20240910	171000	699051495	3000	3000	3000	3000	0
238	20240910	170900	699051495	3000	3000	3000	3000	0
239	20240910	170800	699051495	3000	3000	3000	3000	0
240	20240910	170700	699051495	3000	3000	3000	3000	0
241	20240910	170600	699051495	3000	3000	3000	3000	0
242	20240910	170500	699051495	3000	3000	3000	3000	2864
243	20240910	170400	699051495	3000	3000	3000	3000	0
244	20240910	170300	699051495	3000	3000	3000	3000	0
245	20240910	170200	699051495	3000	3000	3000	3000	0
246	20240910	170100	699051495	3000	3000	3000	3000	0
247	20240910	170000	699051495	3000	3000	3000	3000	0
248	20240910	165900	699051495	3000	3000	3000	3000	0
249	20240910	165800	699051495	3000	3000	3000	3000	0
250	20240910	165700	699051495	3000	3000	3000	3000	0
251	20240910	165600	699051495	3000	3000	3000	3000	0
252	20240910	165500	699051495	3000	3000	3000	3000	0
253	20240910	165400	699051495	3000	3000	3000	3000	0
254	20240910	165300	699051495	3000	3000	3000	3000	0
255	20240910	165200	699051495	3000	3000	3000	3000	0
256	20240910	165100	699051495	3000	3000	3000	3000	0
257	20240910	165000	699051495	3000	3000	3000	3000	0
258	20240910	164900	699051495	3000	3000	3000	3000	0
259	20240910	164800	699051495	3000	3000	3000	3000	0
260	20240910	164700	699051495	3000	3000	3000	3000	0
261	20240910	164600	699051495	3000	3000	3000	3000	0
262	20240910	164500	699051495	3000	3000	3000	3000	0
263	20240910	164400	699051495	3000	3000	3000	3000	0
264	20240910	164300	699051495	3000	3000	3000	3000	0
265	20240910	164200	699051495	3000	3000	3000	3000	0
266	20240910	164100	699051495	3000	3000	3000	3000	0
267	20240910	164000	699051495	3000	3000	3000	3000	0
268	20240910	163900	699051495	3000	3000	3000	3000	0
269	20240910	163800	699051495	3000	3000	3000	3000	0
270	20240910	163700	699051495	3000	3000	3000	3000	0
271	20240910	163600	699051495	3000	3000	3000	3000	0
272	20240910	163500	699051495	3000	3000	3000	3000	2864
273	20240910	163400	699051495	3000	3000	3000	3000	0
274	20240910	163300	699051495	3000	3000	3000	3000	0
275	20240910	163200	699051495	3000	3000	3000	3000	0
276	20240910	163100	699051495	3000	3000	3000	3000	0
277	20240910	163000	699051495	3000	3000	3000	3000	0
278	20240910	162900	699051495	3000	3000	3000	3000	0
279	20240910	162800	699051495	3000	3000	3000	3000	0
280	20240910	162700	699051495	3000	3000	3000	3000	0
281	20240910	162600	699051495	3000	3000	3000	3000	0
282	20240910	162500	699051495	3000	3000	3000	3000	0
283	20240910	162400	699051495	3000	3000	3000	3000	0
284	20240910	162300	699051495	3000	3000	3000	3000	0
285	20240910	162200	699051495	3000	3000	3000	3000	0
286	20240910	162100	699051495	3000	3000	3000	3000	0
287	20240910	162000	699051495	3000	3000	3000	3000	0
288	20240910	161900	699051495	3000	3000	3000	3000	0
289	20240910	161800	699051495	3000	3000	3000	3000	0
290	20240910	161700	699051495	3000	3000	3000	3000	0
291	20240910	161600	699051495	3000	3000	3000	3000	0
292	20240910	161500	699051495	3000	3000	3000	3000	0
293	20240910	161400	699051495	3000	3000	3000	3000	0
294	20240910	161300	699051495	3000	3000	3000	3000	0
295	20240910	161200	699051495	3000	3000	3000	3000	0
296	20240910	161100	699051495	3000	3000	3000	3000	0
297	20240910	161000	699051495	3000	3000	3000	3000	0
298	20240910	160900	699051495	3000	3000	3000	3000	0
299	20240910	160800	699051495	3000	3000	3000	3000	0
300	20240910	160700	699051495	3000	3000	3000	3000	0
301	20240910	160600	699051495	3000	3000	3000	3000	0
302	20240910	160500	699051495	3000	3000	3000	3000	2864
303	20240910	160400	699051495	3000	3000	3000	3000	0
304	20240910	160300	699051495	3000	3000	3000	3000	0
305	20240910	160200	699051495	3000	3000	3000	3000	0
306	20240910	160100	699051495	3000	3000	3000	3000	0
307	20240910	160000	699051495	3000	3000	3000	3000	0
308	20240910	155900	699051495	3000	3000	3000	3000	0
309	20240910	155800	699051495	3000	3000	3000	3000	0
310	20240910	155700	699051495	3000	3000	3000	3000	0
311	20240910	155600	699051495	3000	3000	3000	3000	0
312	20240910	155500	699051495	3000	3000	3000	3000	0
313	20240910	155400	699051495	3000	3000	3000	3000	0
314	20240910	155300	699051495	3000	3000	3000	3000	0
315	20240910	155200	699051495	3000	3000	3000	3000	0
316	20240910	155100	699051495	3000	3000	3000	3000	0
317	20240910	155000	699051495	3000	3000	3000	3000	0
318	20240910	154900	699051495	3000	3000	3000	3000	0
319	20240910	154800	699051495	3000	3000	3000	3000	0
320	20240910	154700	699051495	3000	3000	3000	3000	0
321	20240910	154600	699051495	3000	3000	3000	3000	0
322	20240910	154500	699051495	3000	3000	3000	3000	0
323	20240910	154400	699051495	3000	3000	3000	3000	0
324	20240910	154300	699051495	3000	3000	3000	3000	0
325	20240910	154200	699051495	3000	3000	3000	3000	0
326	20240910	154100	699051495	3000	3000	3000	3000	0
327	20240910	154000	699051495	3000	3000	3000	3000	0
328	20240910	153900	699051495	3000	3000	3000	3000	0
329	20240910	153800	699051495	3000	3000	3000	3000	0
330	20240910	153700	699051495	3000	3000	3000	3000	0
331	20240910	153600	699051495	3000	3000	3000	3000	0
332	20240910	153500	699051495	3000	3000	3000	3000	2864
333	20240910	153400	699051495	3000	3000	3000	3000	0
334	20240910	153300	699051495	3000	3000	3000	3000	0
335	20240910	153200	699051495	3000	3000	3000	3000	0
336	20240910	153100	699051495	3000	3000	3000	3000	0
337	20240910	153000	699051495	3000	3000	3000	3000	2864
338	20240910	152900	690459495	2990	2990	2990	2990	0
339	20240910	152800	690459495	2990	2990	2990	2990	0
340	20240910	152700	690459495	2990	2990	2990	2990	0
341	20240910	152600	690459495	2990	2990	2990	2990	0
342	20240910	152500	690459495	2990	2990	2990	2990	0
343	20240910	152400	690459495	2990	2990	2990	2990	0
344	20240910	152300	690459495	2990	2990	2990	2990	0
345	20240910	152200	690459495	2990	2990	2990	2990	0
346	20240910	152100	690459495	2990	2990	2990	2990	0
347	20240910	152000	690459495	2990	2990	2990	2990	0
348	20240910	151900	690459495	2990	2990	2990	2975	62
349	20240910	151800	690274190	2975	2975	2975	2975	0
350	20240910	151700	690274190	2975	2975	2975	2975	32
351	20240910	151600	690178990	2985	2985	2985	2985	3
352	20240910	151500	690170035	2985	2985	2985	2985	0
353	20240910	151400	690170035	2985	2980	2985	2980	482
354	20240910	151300	688732545	2980	2970	2980	2970	301
355	20240910	151200	687838565	2970	2970	2970	2970	0
356	20240910	151100	687838565	2970	2970	2970	2970	167
357	20240910	151000	687342575	2970	2970	2970	2970	20
358	20240910	150900	687283175	2970	2970	2970	2970	210
359	20240910	150800	686659475	2970	2970	2970	2970	0
360	20240910	150700	686659475	2970	2970	2970	2970	139
361	20240910	150600	686246645	2970	2970	2970	2970	20
362	20240910	150500	686187245	2970	2975	2975	2970	440
363	20240910	150400	684879660	2980	2980	2980	2980	1
364	20240910	150300	684876680	2975	2975	2975	2975	11
365	20240910	150200	684843955	2980	2975	2990	2975	30
366	20240910	150100	684754350	2975	2975	2975	2975	2
367	20240910	150000	684748400	2990	2990	2990	2990	0
368	20240910	145900	684748400	2990	2980	2990	2980	340
369	20240910	145800	683731815	2990	2990	2990	2990	0
370	20240910	145700	683731815	2990	2970	2990	2970	1450
371	20240910	145600	679403465	2970	2970	2970	2970	600
372	20240910	145500	677621465	2960	2970	2970	2960	103
373	20240910	145400	677316555	2980	2980	2980	2980	0
374	20240910	145300	677316555	2980	2980	2980	2980	0
375	20240910	145200	677316555	2980	2980	2980	2980	0
376	20240910	145100	677316555	2980	2980	2980	2980	1
377	20240910	145000	677313575	2960	2960	2960	2960	0
378	20240910	144900	677313575	2960	2960	2960	2960	12
379	20240910	144800	677278055	2980	2980	2980	2980	1
380	20240910	144700	677275075	2960	2965	2965	2960	500
381	20240910	144600	675794575	2980	2980	2980	2980	50
382	20240910	144500	675645575	2980	2980	2980	2980	0
383	20240910	144400	675645575	2980	2975	2980	2975	41
384	20240910	144300	675523400	2960	2960	2960	2960	1
385	20240910	144200	675520440	2960	2960	2960	2960	0
386	20240910	144100	675520440	2960	2960	2960	2960	0
387	20240910	144000	675520440	2960	2985	2985	2960	800
388	20240910	143900	673139925	2985	2985	2985	2985	20
389	20240910	143800	673080225	2985	2985	2985	2985	0
390	20240910	143700	673080225	2985	2985	2985	2985	50
391	20240910	143600	672930975	2985	2985	2985	2985	587
392	20240910	143500	671178780	2985	2980	2985	2980	467
393	20240910	143400	669785445	2980	2970	2980	2970	1000
394	20240910	143300	666813265	2970	2970	2970	2970	0
395	20240910	143200	666813265	2970	2970	2970	2970	0
396	20240910	143100	666813265	2970	2970	2970	2970	2
397	20240910	143000	666807325	2960	2960	2960	2960	0
398	20240910	142900	666807325	2960	2960	2960	2960	300
399	20240910	142800	665919325	2960	2960	2960	2960	50
400	20240910	142700	665771325	2970	2970	2970	2970	18
401	20240910	142600	665717865	2970	2970	2970	2970	5
402	20240910	142500	665703015	2970	2970	2970	2970	0
403	20240910	142400	665703015	2970	2970	2970	2970	0
404	20240910	142300	665703015	2970	2970	2970	2970	0
405	20240910	142200	665703015	2970	2970	2970	2970	0
406	20240910	142100	665703015	2970	2970	2970	2970	0
407	20240910	142000	665703015	2970	2970	2970	2970	0
408	20240910	141900	665703015	2970	2970	2970	2970	1
409	20240910	141800	665700045	2955	2955	2955	2955	1213
410	20240910	141700	662115630	2970	2970	2970	2970	0
411	20240910	141600	662115630	2970	2955	2970	2955	91
412	20240910	141500	661846680	2955	2955	2955	2955	90
413	20240910	141400	661580730	2955	2955	2955	2955	522
414	20240910	141300	660038220	2955	2955	2955	2955	695
415	20240910	141200	657984495	2955	2960	2960	2955	586
416	20240910	141100	656249985	2965	2965	2965	2965	0
417	20240910	141000	656249985	2965	2965	2965	2965	0
418	20240910	140900	656249985	2965	2965	2965	2965	866
419	20240910	140800	653682295	2970	2970	2970	2970	0
420	20240910	140700	653682295	2970	2970	2970	2970	0
421	20240910	140600	653682295	2970	2970	2970	2970	10
422	20240910	140500	653652595	2970	2970	2970	2970	54
423	20240910	140400	653492215	2975	2975	2975	2975	0
424	20240910	140300	653492215	2975	2975	2975	2975	0
425	20240910	140200	653492215	2975	2975	2975	2975	1
426	20240910	140100	653489240	2965	2970	2970	2965	300
427	20240910	140000	652599555	2970	2970	2970	2970	300
428	20240910	135900	651708555	2975	2975	2975	2975	100
429	20240910	135800	651411055	2990	2990	2990	2990	0
430	20240910	135700	651411055	2990	2990	2990	2990	0
431	20240910	135600	651411055	2990	2990	2990	2990	4
432	20240910	135500	651399095	2990	2990	2990	2990	0
433	20240910	135400	651399095	2990	2990	2990	2990	0
434	20240910	135300	651399095	2990	2990	2990	2990	0
435	20240910	135200	651399095	2990	2990	2990	2990	50
436	20240910	135100	651249595	2990	2990	2990	2990	1
437	20240910	135000	651246605	2975	2975	2975	2975	150
438	20240910	134900	650800355	2975	2985	2985	2975	227
439	20240910	134800	650124730	2985	2985	2985	2985	706
440	20240910	134700	648017320	2990	2990	2990	2990	167
441	20240910	134600	647517990	2990	2985	2990	2985	169
442	20240910	134500	647012780	2990	2990	2990	2990	0
443	20240910	134400	647012780	2990	2990	2990	2990	0
444	20240910	134300	647012780	2990	2990	2990	2990	0
445	20240910	134200	647012780	2990	2985	2990	2985	1780
446	20240910	134100	641699475	2985	2985	2985	2985	3
447	20240910	134000	641690520	2975	2975	2975	2975	20
448	20240910	133900	641631020	2985	2985	2985	2985	0
449	20240910	133800	641631020	2985	2985	2985	2985	0
450	20240910	133700	641631020	2985	2985	2985	2985	0
451	20240910	133600	641631020	2985	2985	2985	2985	0
452	20240910	133500	641631020	2985	2985	2985	2985	10
453	20240910	133400	641601170	2985	2975	2985	2975	2
454	20240910	133300	641595210	2975	2975	2975	2975	1
455	20240910	133200	641592235	2985	2985	2985	2985	0
456	20240910	133100	641592235	2985	2985	2985	2985	5
457	20240910	133000	641577310	2965	2975	2975	2965	111
458	20240910	132900	641247570	2975	2985	2985	2975	5
459	20240910	132800	641232655	2985	2985	2985	2985	0
460	20240910	132700	641232655	2985	2985	2985	2985	0
461	20240910	132600	641232655	2985	2985	2985	2985	0
462	20240910	132500	641232655	2985	2985	2985	2985	0
463	20240910	132400	641232655	2985	2985	2985	2985	5
464	20240910	132300	641217730	2985	2985	2985	2980	37
465	20240910	132200	641107405	2990	2990	2990	2990	0
466	20240910	132100	641107405	2990	2990	2990	2990	0
467	20240910	132000	641107405	2990	2990	2990	2990	51
468	20240910	131900	640954915	2990	2970	2990	2970	493
469	20240910	131800	639488560	2965	2970	2970	2965	477
470	20240910	131700	638074250	2965	2965	2965	2965	200
471	20240910	131600	637481250	2965	2965	2965	2965	0
472	20240910	131500	637481250	2965	2965	2965	2965	184
473	20240910	131400	636935690	2955	2960	2960	2955	234
474	20240910	131300	636243425	2960	2960	2960	2960	1
475	20240910	131200	636240465	2970	2970	2970	2970	10
476	20240910	131100	636210765	2970	2970	2970	2970	10
477	20240910	131000	636181065	2955	2960	2960	2955	51
478	20240910	130900	636030310	2955	2955	2955	2955	18
479	20240910	130800	635977120	2970	2970	2970	2970	0
480	20240910	130700	635977120	2970	2975	2975	2955	302
481	20240910	130600	635084615	2955	2965	2965	2955	2247
482	20240910	130500	628436840	2980	2980	2980	2980	0
483	20240910	130400	628436840	2980	2980	2980	2980	172
484	20240910	130300	627924280	2980	2980	2980	2980	0
485	20240910	130200	627924280	2980	2980	2980	2980	0
486	20240910	130100	627924280	2980	2980	2980	2980	0
487	20240910	130000	627924280	2980	2980	2980	2980	0
488	20240910	125900	627924280	2980	2980	2980	2980	15
489	20240910	125800	627879580	2980	2980	2980	2980	0
490	20240910	125700	627879580	2980	2980	2980	2980	282
491	20240910	125600	627039220	2980	2980	2980	2980	0
492	20240910	125500	627039220	2980	2980	2980	2980	0
493	20240910	125400	627039220	2980	2980	2980	2980	11
494	20240910	125300	627006440	2985	2985	2985	2985	5
495	20240910	125200	626991515	2985	2975	2985	2975	353
496	20240910	125100	625940850	2975	2990	2990	2975	4
497	20240910	125000	625928920	2950	2975	2975	2935	3964
498	20240910	124900	614217420	2975	2980	2980	2975	21
499	20240910	124800	614154845	2980	2985	2985	2980	204
500	20240910	124700	613546825	3000	3000	3000	3000	1
501	20240910	124600	613543825	2990	2990	2990	2990	23
502	20240910	124500	613475055	3005	3005	3005	3005	0
503	20240910	124400	613475055	3005	3005	3005	3005	0
504	20240910	124300	613475055	3005	3005	3005	3005	0
505	20240910	124200	613475055	3005	3005	3005	3005	1
506	20240910	124100	613472050	3005	3005	3005	3005	0
507	20240910	124000	613472050	3005	3005	3005	3005	100
508	20240910	123900	613171550	3005	3005	3005	3005	1
509	20240910	123800	613168545	3005	3005	3005	3005	0
510	20240910	123700	613168545	3005	3005	3005	3005	102
511	20240910	123600	612862035	3010	3010	3010	2980	2705
512	20240910	123500	604781000	3025	3025	3025	3025	170
513	20240910	123400	604266750	3025	3025	3025	3025	10
514	20240910	123300	604236500	3025	3020	3025	3020	301
515	20240910	123200	603327475	3020	3015	3020	3015	21
516	20240910	123100	603264155	3015	3015	3015	3015	0
517	20240910	123000	603264155	3015	3010	3015	3000	202
518	20240910	122900	602658130	3015	3015	3015	3015	0
519	20240910	122800	602658130	3015	3015	3015	3015	1
520	20240910	122700	602655115	3000	3000	3000	3000	0
521	20240910	122600	602655115	3000	3000	3025	3000	4040
522	20240910	122500	590471310	3000	2995	3000	2995	3
523	20240910	122400	590462320	2985	2985	2985	2985	0
524	20240910	122300	590462320	2985	2985	2985	2985	0
525	20240910	122200	590462320	2985	2985	2985	2985	0
526	20240910	122100	590462320	2985	2990	2990	2985	632
527	20240910	122000	588573220	2995	3000	3000	2995	484
528	20240910	121900	587123505	3000	3000	3000	3000	51
529	20240910	121800	586970505	2995	2995	2995	2995	0
530	20240910	121700	586970505	2995	2995	2995	2995	43
531	20240910	121600	586841720	3000	2995	3000	2995	5
532	20240910	121500	586826735	2990	2990	2990	2990	0
533	20240910	121400	586826735	2990	2990	2990	2990	42
534	20240910	121300	586701155	2985	2985	2985	2985	6
535	20240910	121200	586683245	2980	2985	2985	2980	500
536	20240910	121100	585193195	2985	2985	2985	2985	100
537	20240910	121000	584894695	3005	3005	3005	3005	1
538	20240910	120900	584891690	2985	2985	2985	2985	20
539	20240910	120800	584831990	2985	2995	2995	2985	1176
540	20240910	120700	581316555	3015	3000	3015	3000	58
541	20240910	120600	581141880	2995	2995	2995	2995	70
542	20240910	120500	580932230	2995	2995	2995	2995	1
543	20240910	120400	580929235	2995	2995	2995	2995	0
544	20240910	120300	580929235	2995	2995	2995	2990	32
545	20240910	120200	580833400	2995	3000	3000	2995	15
546	20240910	120100	580788470	2990	2990	2990	2990	0
547	20240910	120000	580788470	2990	3000	3000	2990	40
548	20240910	115900	580668650	3015	3015	3015	3015	0
549	20240910	115800	580668650	3015	3015	3015	3015	8
550	20240910	115700	580644530	3015	3000	3015	2985	90
551	20240910	115600	580375555	3025	3025	3025	3025	40
552	20240910	115500	580254555	3030	3000	3030	3000	52
553	20240910	115400	580097500	3000	3000	3000	3000	59
554	20240910	115300	579920500	2985	2995	3000	2980	603
555	20240910	115200	578121235	3000	3010	3010	3000	1864
556	20240910	115100	572518780	3025	3020	3025	3020	99
557	20240910	115000	572219355	3025	3025	3025	3025	0
558	20240910	114900	572219355	3025	3025	3025	3005	1151
559	20240910	114800	568757080	3025	3025	3030	3005	5814
560	20240910	114700	551141835	3025	3025	3030	2990	682
561	20240910	114600	549087570	3030	2995	3030	2995	7275
562	20240910	114500	527094625	2995	2995	2995	2995	1015
563	20240910	114400	524054700	2965	2995	2995	2965	51
564	20240910	114300	523901985	3000	2995	3000	2995	100
565	20240910	114200	523602150	3000	3000	3000	3000	0
566	20240910	114100	523602150	3000	2995	3000	2995	100
567	20240910	114000	523302605	3000	2995	3000	2995	40
568	20240910	113900	523182715	3000	2970	3000	2970	539
569	20240910	113800	521574680	2970	2970	2970	2970	0
570	20240910	113700	521574680	2970	2970	2970	2970	0
571	20240910	113600	521574680	2970	2970	2970	2970	0
572	20240910	113500	521574680	2970	2970	2970	2970	21
573	20240910	113400	521512310	2970	2970	2970	2970	50
574	20240910	113300	521363810	2970	2960	2970	2960	205
575	20240910	113200	520755220	2960	2960	2960	2960	0
576	20240910	113100	520755220	2960	2950	2960	2950	3
577	20240910	113000	520746350	2940	2935	2940	2935	70
578	20240910	112900	520540890	2950	2960	2960	2935	3
579	20240910	112800	520532045	2935	2965	2965	2935	1501
580	20240910	112700	516105985	2965	2965	2965	2955	92
581	20240910	112600	515834105	2965	2965	2965	2965	9
582	20240910	112500	515807420	2965	2965	2965	2955	6
583	20240910	112400	515789670	2950	2950	2955	2950	1340
584	20240910	112300	511836650	2950	2965	2970	2950	503
585	20240910	112200	510351720	2955	2965	2965	2955	1003
586	20240910	112100	507380480	2970	2965	2970	2965	254
587	20240910	112000	506627360	2970	2975	2975	2965	251
588	20240910	111900	505882915	2975	2980	2980	2960	581
589	20240910	111800	504157400	2995	2990	2995	2990	2
590	20240910	111700	504151415	2980	2980	2980	2975	156
591	20240910	111600	503687145	2995	2990	2995	2975	2034
592	20240910	111500	497628370	3000	3000	3000	3000	100
593	20240910	111400	497328370	3000	3005	3005	3000	979
594	20240910	111300	494391345	3005	3000	3005	3000	1451
595	20240910	111200	490038305	3000	2990	3000	2985	438
596	20240910	111100	488725065	3010	3010	3010	3010	1
597	20240910	111000	488722055	3005	2985	3005	2985	8071
598	20240910	110900	464494370	2985	2985	2985	2985	59
599	20240910	110800	464318255	2985	2990	2990	2985	165
600	20240910	110700	463824980	2990	2995	2995	2990	406
601	20240910	110600	462609375	2995	3000	3000	2995	21
602	20240910	110500	462546430	3000	2990	3000	2990	627
603	20240910	110400	460671580	2990	2990	2990	2990	1062
604	20240910	110300	457496200	2980	2990	2990	2980	956
605	20240910	110200	454646140	2990	2995	3000	2990	2207
606	20240910	110100	448036195	2980	2985	2995	2980	4189
607	20240910	110000	435521100	2980	2990	2995	2980	2505
608	20240910	105900	428055860	2990	2990	2995	2990	414
609	20240910	105800	426817990	2995	3000	3005	2990	2970
610	20240910	105700	417934940	3010	3030	3030	2990	2420
611	20240910	105600	410680685	3030	3025	3040	3000	780
612	20240910	105500	408316135	3025	3020	3045	3020	761
613	20240910	105400	406008105	3020	3000	3020	3000	2116
614	20240910	105300	399646830	2995	3000	3010	2980	2153
615	20240910	105200	393215925	3000	3025	3025	3000	4625
616	20240910	105100	379287885	3025	3015	3030	3015	3573
617	20240910	105000	368488425	3020	3045	3045	3015	9568
618	20240910	104900	339532165	3030	3105	3105	3015	30979
619	20240910	104800	244548315	3180	3180	3180	3180	0
620	20240910	104700	244548315	3180	3180	3180	3180	0
621	20240910	104600	244548315	3180	2955	3180	2945	45507
622	20240910	104500	105910985	2955	2935	2955	2935	1001
623	20240910	104400	102953050	2955	2955	2955	2955	0
624	20240910	104300	102953050	2955	2955	2955	2955	649
625	20240910	104200	101035255	2960	2960	2960	2955	3400
626	20240910	104100	90973080	2935	2935	2935	2935	648
627	20240910	104000	89071200	2935	2960	2960	2935	956
628	20240910	103900	86260095	2960	2955	2965	2955	768
629	20240910	103800	83989560	2955	2945	2960	2945	1455
630	20240910	103700	79691065	2945	2950	2965	2945	1386
631	20240910	103600	75598315	2940	2940	2955	2940	101
632	20240910	103500	75300175	2955	2960	2995	2955	4047
633	20240910	103400	63297300	2960	2915	2960	2915	5341
634	20240910	103300	47572315	2915	2915	2915	2915	1
635	20240910	103200	47569400	2925	2925	2925	2925	0
636	20240910	103100	47569400	2925	2925	2925	2925	0
637	20240910	103000	47569400	2925	2925	2925	2925	100
638	20240910	102900	47276900	2925	2925	2925	2925	1709
639	20240910	102800	42278075	2925	2925	2925	2925	1
640	20240910	102700	42275150	2925	2925	2925	2925	0
641	20240910	102600	42275150	2925	2925	2925	2925	0
642	20240910	102500	42275150	2925	2925	2925	2925	200
643	20240910	102400	41690150	2925	2925	2925	2925	1
644	20240910	102300	41687225	2915	2915	2915	2915	23
645	20240910	102200	41620180	2925	2925	2925	2925	0
646	20240910	102100	41620180	2925	2925	2925	2925	8
647	20240910	102000	41596780	2930	2930	2930	2930	0
648	20240910	101900	41596780	2930	2930	2930	2930	100
649	20240910	101800	41303780	2930	2930	2930	2930	0
650	20240910	101700	41303780	2930	2930	2930	2930	0
651	20240910	101600	41303780	2930	2925	2930	2925	302
652	20240910	101500	40418930	2910	2930	2930	2910	349
653	20240910	101400	39396435	2930	2930	2930	2930	0
654	20240910	101300	39396435	2930	2930	2930	2930	501
655	20240910	101200	37928505	2940	2930	2940	2930	1003
656	20240910	101100	34979700	2930	2930	2930	2930	0
657	20240910	101000	34979700	2930	2930	2930	2930	3
658	20240910	100900	34970910	2935	2935	2935	2935	101
659	20240910	100800	34674475	2935	2915	2935	2915	61
660	20240910	100700	34496640	2915	2925	2925	2915	143
661	20240910	100600	34079545	2950	2950	2960	2950	241
662	20240910	100500	33368450	2950	2925	2950	2925	202
663	20240910	100400	32774360	2925	2915	2925	2915	200
664	20240910	100300	32190600	2915	2890	2915	2890	3331
665	20240910	100200	22530425	2890	2890	2890	2890	0
666	20240910	100100	22530425	2890	2890	2890	2890	501
667	20240910	100000	21082535	2890	2885	2890	2885	370
668	20240910	095900	20013355	2885	2885	2885	2885	600
669	20240910	095800	18282355	2855	2855	2855	2855	0
670	20240910	095700	18282355	2855	2855	2855	2855	1167
671	20240910	095600	14950570	2890	2890	2890	2890	0
672	20240910	095500	14950570	2890	2890	2890	2890	0
673	20240910	095400	14950570	2890	2890	2890	2890	0
674	20240910	095300	14950570	2890	2890	2890	2890	0
675	20240910	095200	14950570	2890	2890	2890	2890	0
676	20240910	095100	14950570	2890	2890	2890	2890	0
677	20240910	095000	14950570	2890	2865	2890	2860	33
678	20240910	094900	14856030	2855	2855	2855	2855	14
679	20240910	094800	14816060	2890	2890	2890	2890	0
680	20240910	094700	14816060	2890	2885	2890	2885	1000
681	20240910	094600	11927845	2885	2880	2885	2880	3
682	20240910	094500	11919200	2880	2880	2880	2880	10
683	20240910	094400	11890400	2855	2855	2855	2855	0
684	20240910	094300	11890400	2855	2855	2855	2855	1
685	20240910	094200	11887545	2855	2855	2855	2855	74
686	20240910	094100	11676275	2890	2890	2890	2890	0
687	20240910	094000	11676275	2890	2890	2890	2890	334
688	20240910	093900	10711015	2890	2890	2890	2890	4
689	20240910	093800	10699455	2890	2890	2890	2890	0
690	20240910	093700	10699455	2890	2890	2890	2890	0
691	20240910	093600	10699455	2890	2890	2890	2890	0
692	20240910	093500	10699455	2890	2890	2890	2890	1
693	20240910	093400	10696565	2885	2885	2885	2885	100
694	20240910	093300	10408065	2885	2885	2885	2885	1
695	20240910	093200	10405180	2830	2830	2830	2830	0
696	20240910	093100	10405180	2830	2830	2830	2830	0
697	20240910	093000	10405180	2830	2830	2830	2830	0
698	20240910	092900	10405180	2830	2850	2850	2830	69
699	20240910	092800	10209540	2885	2885	2885	2885	1
700	20240910	092700	10206655	2890	2890	2890	2890	1
701	20240910	092600	10203765	2850	2850	2850	2850	3
702	20240910	092500	10195215	2890	2890	2890	2890	0
703	20240910	092400	10195215	2890	2890	2890	2890	0
704	20240910	092300	10195215	2890	2890	2890	2890	0
705	20240910	092200	10195215	2890	2890	2890	2890	10
706	20240910	092100	10166315	2890	2890	2890	2890	0
707	20240910	092000	10166315	2890	2890	2890	2890	0
708	20240910	091900	10166315	2890	2890	2890	2890	1
709	20240910	091800	10163425	2840	2840	2840	2840	0
710	20240910	091700	10163425	2840	2840	2840	2840	344
711	20240910	091600	9186465	2840	2840	2840	2840	0
712	20240910	091500	9186465	2840	2840	2840	2840	0
713	20240910	091400	9186465	2840	2840	2840	2825	898
714	20240910	091300	6647045	2845	2850	2850	2845	114
715	20240910	091200	6322150	2865	2865	2865	2865	0
716	20240910	091100	6322150	2865	2865	2865	2865	0
717	20240910	091000	6322150	2865	2865	2865	2865	2
718	20240910	090900	6316420	2890	2890	2890	2890	0
719	20240910	090800	6316420	2890	2865	2890	2865	644
720	20240910	090700	4461350	2890	2890	2890	2890	0
721	20240910	090600	4461350	2890	2890	2890	2890	0
722	20240910	090500	4461350	2890	2890	2890	2890	0
723	20240910	090400	4461350	2890	2890	2890	2890	0
724	20240910	090300	4461350	2890	2855	2890	2850	288
725	20240910	090200	3632225	2850	2850	2850	2850	460
726	20240910	090100	2321225	2895	2895	2895	2890	723
727	20240910	090000	231600	2895	2895	2895	2895	80