KissMeData/357230/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	211300	177639385	2860	2860	2860	2860	3303
3	20240906	211200	177639385	2860	2860	2860	2860	0
4	20240906	211100	177639385	2860	2860	2860	2860	0
5	20240906	211000	177639385	2860	2860	2860	2860	0
6	20240906	210900	177639385	2860	2860	2860	2860	0
7	20240906	210800	177639385	2860	2860	2860	2860	0
8	20240906	210700	177639385	2860	2860	2860	2860	0
9	20240906	210600	177639385	2860	2860	2860	2860	0
10	20240906	210500	177639385	2860	2860	2860	2860	0
11	20240906	210400	177639385	2860	2860	2860	2860	0
12	20240906	210300	177639385	2860	2860	2860	2860	0
13	20240906	210200	177639385	2860	2860	2860	2860	0
14	20240906	210100	177639385	2860	2860	2860	2860	0
15	20240906	210000	177639385	2860	2860	2860	2860	0
16	20240906	205900	177639385	2860	2860	2860	2860	0
17	20240906	205800	177639385	2860	2860	2860	2860	0
18	20240906	205700	177639385	2860	2860	2860	2860	0
19	20240906	205600	177639385	2860	2860	2860	2860	0
20	20240906	205500	177639385	2860	2860	2860	2860	0
21	20240906	205400	177639385	2860	2860	2860	2860	0
22	20240906	205300	177639385	2860	2860	2860	2860	0
23	20240906	205200	177639385	2860	2860	2860	2860	0
24	20240906	205100	177639385	2860	2860	2860	2860	0
25	20240906	205000	177639385	2860	2860	2860	2860	0
26	20240906	204900	177639385	2860	2860	2860	2860	0
27	20240906	204800	177639385	2860	2860	2860	2860	0
28	20240906	204700	177639385	2860	2860	2860	2860	0
29	20240906	204600	177639385	2860	2860	2860	2860	0
30	20240906	204500	177639385	2860	2860	2860	2860	0
31	20240906	204400	177639385	2860	2860	2860	2860	0
32	20240906	204300	177639385	2860	2860	2860	2860	3303
33	20240906	204200	177639385	2860	2860	2860	2860	0
34	20240906	204100	177639385	2860	2860	2860	2860	0
35	20240906	204000	177639385	2860	2860	2860	2860	0
36	20240906	203900	177639385	2860	2860	2860	2860	0
37	20240906	203800	177639385	2860	2860	2860	2860	0
38	20240906	203700	177639385	2860	2860	2860	2860	0
39	20240906	203600	177639385	2860	2860	2860	2860	0
40	20240906	203500	177639385	2860	2860	2860	2860	0
41	20240906	203400	177639385	2860	2860	2860	2860	0
42	20240906	203300	177639385	2860	2860	2860	2860	0
43	20240906	203200	177639385	2860	2860	2860	2860	0
44	20240906	203100	177639385	2860	2860	2860	2860	0
45	20240906	203000	177639385	2860	2860	2860	2860	0
46	20240906	202900	177639385	2860	2860	2860	2860	0
47	20240906	202800	177639385	2860	2860	2860	2860	0
48	20240906	202700	177639385	2860	2860	2860	2860	0
49	20240906	202600	177639385	2860	2860	2860	2860	0
50	20240906	202500	177639385	2860	2860	2860	2860	0
51	20240906	202400	177639385	2860	2860	2860	2860	0
52	20240906	202300	177639385	2860	2860	2860	2860	0
53	20240906	202200	177639385	2860	2860	2860	2860	0
54	20240906	202100	177639385	2860	2860	2860	2860	0
55	20240906	202000	177639385	2860	2860	2860	2860	0
56	20240906	201900	177639385	2860	2860	2860	2860	0
57	20240906	201800	177639385	2860	2860	2860	2860	0
58	20240906	201700	177639385	2860	2860	2860	2860	0
59	20240906	201600	177639385	2860	2860	2860	2860	0
60	20240906	201500	177639385	2860	2860	2860	2860	0
61	20240906	201400	177639385	2860	2860	2860	2860	0
62	20240906	201300	177639385	2860	2860	2860	2860	3303
63	20240906	201200	177639385	2860	2860	2860	2860	0
64	20240906	201100	177639385	2860	2860	2860	2860	0
65	20240906	201000	177639385	2860	2860	2860	2860	0
66	20240906	200900	177639385	2860	2860	2860	2860	0
67	20240906	200800	177639385	2860	2860	2860	2860	0
68	20240906	200700	177639385	2860	2860	2860	2860	0
69	20240906	200600	177639385	2860	2860	2860	2860	0
70	20240906	200500	177639385	2860	2860	2860	2860	0
71	20240906	200400	177639385	2860	2860	2860	2860	0
72	20240906	200300	177639385	2860	2860	2860	2860	0
73	20240906	200200	177639385	2860	2860	2860	2860	0
74	20240906	200100	177639385	2860	2860	2860	2860	0
75	20240906	200000	177639385	2860	2860	2860	2860	0
76	20240906	195900	177639385	2860	2860	2860	2860	0
77	20240906	195800	177639385	2860	2860	2860	2860	0
78	20240906	195700	177639385	2860	2860	2860	2860	0
79	20240906	195600	177639385	2860	2860	2860	2860	0
80	20240906	195500	177639385	2860	2860	2860	2860	0
81	20240906	195400	177639385	2860	2860	2860	2860	0
82	20240906	195300	177639385	2860	2860	2860	2860	0
83	20240906	195200	177639385	2860	2860	2860	2860	0
84	20240906	195100	177639385	2860	2860	2860	2860	0
85	20240906	195000	177639385	2860	2860	2860	2860	0
86	20240906	194900	177639385	2860	2860	2860	2860	0
87	20240906	194800	177639385	2860	2860	2860	2860	0
88	20240906	194700	177639385	2860	2860	2860	2860	0
89	20240906	194600	177639385	2860	2860	2860	2860	0
90	20240906	194500	177639385	2860	2860	2860	2860	0
91	20240906	194400	177639385	2860	2860	2860	2860	0
92	20240906	194300	177639385	2860	2860	2860	2860	3303
93	20240906	194200	177639385	2860	2860	2860	2860	0
94	20240906	194100	177639385	2860	2860	2860	2860	0
95	20240906	194000	177639385	2860	2860	2860	2860	0
96	20240906	193900	177639385	2860	2860	2860	2860	0
97	20240906	193800	177639385	2860	2860	2860	2860	0
98	20240906	193700	177639385	2860	2860	2860	2860	0
99	20240906	193600	177639385	2860	2860	2860	2860	0
100	20240906	193500	177639385	2860	2860	2860	2860	0
101	20240906	193400	177639385	2860	2860	2860	2860	0
102	20240906	193300	177639385	2860	2860	2860	2860	0
103	20240906	193200	177639385	2860	2860	2860	2860	0
104	20240906	193100	177639385	2860	2860	2860	2860	0
105	20240906	193000	177639385	2860	2860	2860	2860	0
106	20240906	192900	177639385	2860	2860	2860	2860	0
107	20240906	192800	177639385	2860	2860	2860	2860	0
108	20240906	192700	177639385	2860	2860	2860	2860	0
109	20240906	192600	177639385	2860	2860	2860	2860	0
110	20240906	192500	177639385	2860	2860	2860	2860	0
111	20240906	192400	177639385	2860	2860	2860	2860	0
112	20240906	192300	177639385	2860	2860	2860	2860	0
113	20240906	192200	177639385	2860	2860	2860	2860	0
114	20240906	192100	177639385	2860	2860	2860	2860	0
115	20240906	192000	177639385	2860	2860	2860	2860	0
116	20240906	191900	177639385	2860	2860	2860	2860	0
117	20240906	191800	177639385	2860	2860	2860	2860	0
118	20240906	191700	177639385	2860	2860	2860	2860	0
119	20240906	191600	177639385	2860	2860	2860	2860	0
120	20240906	191500	177639385	2860	2860	2860	2860	0
121	20240906	191400	177639385	2860	2860	2860	2860	0
122	20240906	191300	177639385	2860	2860	2860	2860	3303
123	20240906	191200	177639385	2860	2860	2860	2860	0
124	20240906	191100	177639385	2860	2860	2860	2860	0
125	20240906	191000	177639385	2860	2860	2860	2860	0
126	20240906	190900	177639385	2860	2860	2860	2860	0
127	20240906	190800	177639385	2860	2860	2860	2860	0
128	20240906	190700	177639385	2860	2860	2860	2860	0
129	20240906	190600	177639385	2860	2860	2860	2860	0
130	20240906	190500	177639385	2860	2860	2860	2860	0
131	20240906	190400	177639385	2860	2860	2860	2860	0
132	20240906	190300	177639385	2860	2860	2860	2860	0
133	20240906	190200	177639385	2860	2860	2860	2860	0
134	20240906	190100	177639385	2860	2860	2860	2860	0
135	20240906	190000	177639385	2860	2860	2860	2860	0
136	20240906	185900	177639385	2860	2860	2860	2860	0
137	20240906	185800	177639385	2860	2860	2860	2860	0
138	20240906	185700	177639385	2860	2860	2860	2860	0
139	20240906	185600	177639385	2860	2860	2860	2860	0
140	20240906	185500	177639385	2860	2860	2860	2860	0
141	20240906	185400	177639385	2860	2860	2860	2860	0
142	20240906	185300	177639385	2860	2860	2860	2860	0
143	20240906	185200	177639385	2860	2860	2860	2860	0
144	20240906	185100	177639385	2860	2860	2860	2860	0
145	20240906	185000	177639385	2860	2860	2860	2860	0
146	20240906	184900	177639385	2860	2860	2860	2860	0
147	20240906	184800	177639385	2860	2860	2860	2860	0
148	20240906	184700	177639385	2860	2860	2860	2860	0
149	20240906	184600	177639385	2860	2860	2860	2860	0
150	20240906	184500	177639385	2860	2860	2860	2860	0
151	20240906	184400	177639385	2860	2860	2860	2860	0
152	20240906	184300	177639385	2860	2860	2860	2860	3303
153	20240906	184200	177639385	2860	2860	2860	2860	0
154	20240906	184100	177639385	2860	2860	2860	2860	0
155	20240906	184000	177639385	2860	2860	2860	2860	0
156	20240906	183900	177639385	2860	2860	2860	2860	0
157	20240906	183800	177639385	2860	2860	2860	2860	0
158	20240906	183700	177639385	2860	2860	2860	2860	0
159	20240906	183600	177639385	2860	2860	2860	2860	0
160	20240906	183500	177639385	2860	2860	2860	2860	0
161	20240906	183400	177639385	2860	2860	2860	2860	0
162	20240906	183300	177639385	2860	2860	2860	2860	0
163	20240906	183200	177639385	2860	2860	2860	2860	0
164	20240906	183100	177639385	2860	2860	2860	2860	0
165	20240906	183000	177639385	2860	2860	2860	2860	0
166	20240906	182900	177639385	2860	2860	2860	2860	0
167	20240906	182800	177639385	2860	2860	2860	2860	0
168	20240906	182700	177639385	2860	2860	2860	2860	0
169	20240906	182600	177639385	2860	2860	2860	2860	0
170	20240906	182500	177639385	2860	2860	2860	2860	0
171	20240906	182400	177639385	2860	2860	2860	2860	0
172	20240906	182300	177639385	2860	2860	2860	2860	0
173	20240906	182200	177639385	2860	2860	2860	2860	0
174	20240906	182100	177639385	2860	2860	2860	2860	0
175	20240906	182000	177639385	2860	2860	2860	2860	0
176	20240906	181900	177639385	2860	2860	2860	2860	0
177	20240906	181800	177639385	2860	2860	2860	2860	0
178	20240906	181700	177639385	2860	2860	2860	2860	0
179	20240906	181600	177639385	2860	2860	2860	2860	0
180	20240906	181500	177639385	2860	2860	2860	2860	0
181	20240906	181400	177639385	2860	2860	2860	2860	0
182	20240906	181300	177639385	2860	2860	2860	2860	3303
183	20240906	181200	177639385	2860	2860	2860	2860	0
184	20240906	181100	177639385	2860	2860	2860	2860	0
185	20240906	181000	177639385	2860	2860	2860	2860	0
186	20240906	180900	177639385	2860	2860	2860	2860	0
187	20240906	180800	177639385	2860	2860	2860	2860	0
188	20240906	180700	177639385	2860	2860	2860	2860	0
189	20240906	180600	177639385	2860	2860	2860	2860	0
190	20240906	180500	177639385	2860	2860	2860	2860	0
191	20240906	180400	177639385	2860	2860	2860	2860	0
192	20240906	180300	177639385	2860	2860	2860	2860	0
193	20240906	180200	177639385	2860	2860	2860	2860	0
194	20240906	180100	177639385	2860	2860	2860	2860	0
195	20240906	180000	177639385	2860	2860	2860	2860	0
196	20240906	175900	177639385	2860	2860	2860	2860	0
197	20240906	175800	177639385	2860	2860	2860	2860	0
198	20240906	175700	177639385	2860	2860	2860	2860	0
199	20240906	175600	177639385	2860	2860	2860	2860	0
200	20240906	175500	177639385	2860	2860	2860	2860	0
201	20240906	175400	177639385	2860	2860	2860	2860	0
202	20240906	175300	177639385	2860	2860	2860	2860	0
203	20240906	175200	177639385	2860	2860	2860	2860	0
204	20240906	175100	177639385	2860	2860	2860	2860	0
205	20240906	175000	177639385	2860	2860	2860	2860	0
206	20240906	174900	177639385	2860	2860	2860	2860	0
207	20240906	174800	177639385	2860	2860	2860	2860	0
208	20240906	174700	177639385	2860	2860	2860	2860	0
209	20240906	174600	177639385	2860	2860	2860	2860	0
210	20240906	174500	177639385	2860	2860	2860	2860	0
211	20240906	174400	177639385	2860	2860	2860	2860	0
212	20240906	174300	177639385	2860	2860	2860	2860	3303
213	20240906	174200	177639385	2860	2860	2860	2860	0
214	20240906	174100	177639385	2860	2860	2860	2860	0
215	20240906	174000	177639385	2860	2860	2860	2860	0
216	20240906	173900	177639385	2860	2860	2860	2860	0
217	20240906	173800	177639385	2860	2860	2860	2860	0
218	20240906	173700	177639385	2860	2860	2860	2860	0
219	20240906	173600	177639385	2860	2860	2860	2860	0
220	20240906	173500	177639385	2860	2860	2860	2860	0
221	20240906	173400	177639385	2860	2860	2860	2860	0
222	20240906	173300	177639385	2860	2860	2860	2860	0
223	20240906	173200	177639385	2860	2860	2860	2860	0
224	20240906	173100	177639385	2860	2860	2860	2860	0
225	20240906	173000	177639385	2860	2860	2860	2860	0
226	20240906	172900	177639385	2860	2860	2860	2860	0
227	20240906	172800	177639385	2860	2860	2860	2860	0
228	20240906	172700	177639385	2860	2860	2860	2860	0
229	20240906	172600	177639385	2860	2860	2860	2860	0
230	20240906	172500	177639385	2860	2860	2860	2860	0
231	20240906	172400	177639385	2860	2860	2860	2860	0
232	20240906	172300	177639385	2860	2860	2860	2860	0
233	20240906	172200	177639385	2860	2860	2860	2860	0
234	20240906	172100	177639385	2860	2860	2860	2860	0
235	20240906	172000	177639385	2860	2860	2860	2860	0
236	20240906	171900	177639385	2860	2860	2860	2860	0
237	20240906	171800	177639385	2860	2860	2860	2860	0
238	20240906	171700	177639385	2860	2860	2860	2860	0
239	20240906	171600	177639385	2860	2860	2860	2860	0
240	20240906	171500	177639385	2860	2860	2860	2860	0
241	20240906	171400	177639385	2860	2860	2860	2860	0
242	20240906	171300	177639385	2860	2860	2860	2860	3303
243	20240906	171200	177639385	2860	2860	2860	2860	0
244	20240906	171100	177639385	2860	2860	2860	2860	0
245	20240906	171000	177639385	2860	2860	2860	2860	0
246	20240906	170900	177639385	2860	2860	2860	2860	0
247	20240906	170800	177639385	2860	2860	2860	2860	0
248	20240906	170700	177639385	2860	2860	2860	2860	0
249	20240906	170600	177639385	2860	2860	2860	2860	0
250	20240906	170500	177639385	2860	2860	2860	2860	0
251	20240906	170400	177639385	2860	2860	2860	2860	0
252	20240906	170300	177639385	2860	2860	2860	2860	0
253	20240906	170200	177639385	2860	2860	2860	2860	0
254	20240906	170100	177639385	2860	2860	2860	2860	0
255	20240906	170000	177639385	2860	2860	2860	2860	0
256	20240906	165900	177639385	2860	2860	2860	2860	0
257	20240906	165800	177639385	2860	2860	2860	2860	0
258	20240906	165700	177639385	2860	2860	2860	2860	0
259	20240906	165600	177639385	2860	2860	2860	2860	0
260	20240906	165500	177639385	2860	2860	2860	2860	0
261	20240906	165400	177639385	2860	2860	2860	2860	0
262	20240906	165300	177639385	2860	2860	2860	2860	0
263	20240906	165200	177639385	2860	2860	2860	2860	0
264	20240906	165100	177639385	2860	2860	2860	2860	0
265	20240906	165000	177639385	2860	2860	2860	2860	0
266	20240906	164900	177639385	2860	2860	2860	2860	0
267	20240906	164800	177639385	2860	2860	2860	2860	0
268	20240906	164700	177639385	2860	2860	2860	2860	0
269	20240906	164600	177639385	2860	2860	2860	2860	0
270	20240906	164500	177639385	2860	2860	2860	2860	0
271	20240906	164400	177639385	2860	2860	2860	2860	0
272	20240906	164300	177639385	2860	2860	2860	2860	3303
273	20240906	164200	177639385	2860	2860	2860	2860	0
274	20240906	164100	177639385	2860	2860	2860	2860	0
275	20240906	164000	177639385	2860	2860	2860	2860	0
276	20240906	163900	177639385	2860	2860	2860	2860	0
277	20240906	163800	177639385	2860	2860	2860	2860	0
278	20240906	163700	177639385	2860	2860	2860	2860	0
279	20240906	163600	177639385	2860	2860	2860	2860	0
280	20240906	163500	177639385	2860	2860	2860	2860	0
281	20240906	163400	177639385	2860	2860	2860	2860	0
282	20240906	163300	177639385	2860	2860	2860	2860	0
283	20240906	163200	177639385	2860	2860	2860	2860	0
284	20240906	163100	177639385	2860	2860	2860	2860	0
285	20240906	163000	177639385	2860	2860	2860	2860	0
286	20240906	162900	177639385	2860	2860	2860	2860	0
287	20240906	162800	177639385	2860	2860	2860	2860	0
288	20240906	162700	177639385	2860	2860	2860	2860	0
289	20240906	162600	177639385	2860	2860	2860	2860	0
290	20240906	162500	177639385	2860	2860	2860	2860	0
291	20240906	162400	177639385	2860	2860	2860	2860	0
292	20240906	162300	177639385	2860	2860	2860	2860	0
293	20240906	162200	177639385	2860	2860	2860	2860	0
294	20240906	162100	177639385	2860	2860	2860	2860	0
295	20240906	162000	177639385	2860	2860	2860	2860	0
296	20240906	161900	177639385	2860	2860	2860	2860	0
297	20240906	161800	177639385	2860	2860	2860	2860	0
298	20240906	161700	177639385	2860	2860	2860	2860	0
299	20240906	161600	177639385	2860	2860	2860	2860	0
300	20240906	161500	177639385	2860	2860	2860	2860	0
301	20240906	161400	177639385	2860	2860	2860	2860	0
302	20240906	161300	177639385	2860	2860	2860	2860	3303
303	20240906	161200	177639385	2860	2860	2860	2860	0
304	20240906	161100	177639385	2860	2860	2860	2860	0
305	20240906	161000	177639385	2860	2860	2860	2860	0
306	20240906	160900	177639385	2860	2860	2860	2860	0
307	20240906	160800	177639385	2860	2860	2860	2860	0
308	20240906	160700	177639385	2860	2860	2860	2860	0
309	20240906	160600	177639385	2860	2860	2860	2860	0
310	20240906	160500	177639385	2860	2860	2860	2860	0
311	20240906	160400	177639385	2860	2860	2860	2860	0
312	20240906	160300	177639385	2860	2860	2860	2860	0
313	20240906	160200	177639385	2860	2860	2860	2860	0
314	20240906	160100	177639385	2860	2860	2860	2860	0
315	20240906	160000	177639385	2860	2860	2860	2860	0
316	20240906	155900	177639385	2860	2860	2860	2860	0
317	20240906	155800	177639385	2860	2860	2860	2860	0
318	20240906	155700	177639385	2860	2860	2860	2860	0
319	20240906	155600	177639385	2860	2860	2860	2860	0
320	20240906	155500	177639385	2860	2860	2860	2860	0
321	20240906	155400	177639385	2860	2860	2860	2860	0
322	20240906	155300	177639385	2860	2860	2860	2860	0
323	20240906	155200	177639385	2860	2860	2860	2860	0
324	20240906	155100	177639385	2860	2860	2860	2860	0
325	20240906	155000	177639385	2860	2860	2860	2860	0
326	20240906	154900	177639385	2860	2860	2860	2860	0
327	20240906	154800	177639385	2860	2860	2860	2860	0
328	20240906	154700	177639385	2860	2860	2860	2860	0
329	20240906	154600	177639385	2860	2860	2860	2860	0
330	20240906	154500	177639385	2860	2860	2860	2860	0
331	20240906	154400	177639385	2860	2860	2860	2860	0
332	20240906	154300	177639385	2860	2860	2860	2860	3303
333	20240906	154200	177639385	2860	2860	2860	2860	0
334	20240906	154100	177639385	2860	2860	2860	2860	0
335	20240906	154000	177639385	2860	2860	2860	2860	0
336	20240906	153900	177639385	2860	2860	2860	2860	0
337	20240906	153800	177639385	2860	2860	2860	2860	0
338	20240906	153700	177639385	2860	2860	2860	2860	0
339	20240906	153600	177639385	2860	2860	2860	2860	0
340	20240906	153500	177639385	2860	2860	2860	2860	0
341	20240906	153400	177639385	2860	2860	2860	2860	0
342	20240906	153300	177639385	2860	2860	2860	2860	0
343	20240906	153200	177639385	2860	2860	2860	2860	0
344	20240906	153100	177639385	2860	2860	2860	2860	0
345	20240906	153000	177639385	2860	2860	2860	2860	3303
346	20240906	152900	168192805	2865	2865	2865	2865	0
347	20240906	152800	168192805	2865	2865	2865	2865	0
348	20240906	152700	168192805	2865	2865	2865	2865	0
349	20240906	152600	168192805	2865	2865	2865	2865	0
350	20240906	152500	168192805	2865	2865	2865	2865	0
351	20240906	152400	168192805	2865	2865	2865	2865	0
352	20240906	152300	168192805	2865	2865	2865	2865	0
353	20240906	152200	168192805	2865	2865	2865	2865	0
354	20240906	152100	168192805	2865	2865	2865	2865	0
355	20240906	152000	168192805	2865	2865	2865	2865	0
356	20240906	151900	168192805	2865	2835	2865	2835	2005
357	20240906	151800	162491320	2830	2830	2830	2830	61
358	20240906	151700	162318690	2835	2840	2840	2835	1037
359	20240906	151600	159378665	2850	2850	2850	2850	0
360	20240906	151500	159378665	2850	2850	2850	2845	237
361	20240906	151400	158704145	2850	2850	2850	2850	0
362	20240906	151300	158704145	2850	2845	2850	2845	24
363	20240906	151200	158635850	2850	2850	2850	2850	0
364	20240906	151100	158635850	2850	2850	2850	2850	5
365	20240906	151000	158621600	2865	2865	2865	2865	0
366	20240906	150900	158621600	2865	2865	2865	2865	10
367	20240906	150800	158592950	2865	2865	2865	2865	470
368	20240906	150700	157246400	2865	2865	2865	2865	3
369	20240906	150600	157237805	2850	2850	2850	2850	13
370	20240906	150500	157200755	2865	2865	2865	2865	0
371	20240906	150400	157200755	2865	2865	2865	2865	0
372	20240906	150300	157200755	2865	2865	2865	2865	0
373	20240906	150200	157200755	2865	2865	2865	2865	0
374	20240906	150100	157200755	2865	2865	2865	2865	0
375	20240906	150000	157200755	2865	2855	2865	2850	1352
376	20240906	145900	153344850	2855	2855	2855	2855	2
377	20240906	145800	153339140	2845	2845	2845	2830	2038
378	20240906	145700	147541465	2845	2835	2845	2830	3804
379	20240906	145600	136765905	2835	2835	2835	2835	60
380	20240906	145500	136595805	2835	2835	2835	2835	0
381	20240906	145400	136595805	2835	2835	2835	2835	0
382	20240906	145300	136595805	2835	2835	2835	2835	56
383	20240906	145200	136437045	2835	2835	2835	2835	0
384	20240906	145100	136437045	2835	2835	2835	2835	0
385	20240906	145000	136437045	2835	2835	2835	2835	0
386	20240906	144900	136437045	2835	2835	2835	2835	59
387	20240906	144800	136269780	2850	2850	2850	2850	0
388	20240906	144700	136269780	2850	2850	2850	2850	1
389	20240906	144600	136266930	2835	2835	2835	2835	58
390	20240906	144500	136102500	2835	2835	2835	2835	0
391	20240906	144400	136102500	2835	2835	2835	2835	0
392	20240906	144300	136102500	2835	2835	2835	2835	0
393	20240906	144200	136102500	2835	2835	2835	2835	54
394	20240906	144100	135949410	2845	2845	2845	2845	0
395	20240906	144000	135949410	2845	2845	2845	2845	0
396	20240906	143900	135949410	2845	2850	2850	2845	2544
397	20240906	143800	128708065	2850	2850	2850	2850	0
398	20240906	143700	128708065	2850	2850	2850	2850	0
399	20240906	143600	128708065	2850	2850	2850	2850	0
400	20240906	143500	128708065	2850	2850	2850	2850	63
401	20240906	143400	128528515	2850	2850	2850	2850	0
402	20240906	143300	128528515	2850	2850	2850	2850	0
403	20240906	143200	128528515	2850	2850	2850	2850	0
404	20240906	143100	128528515	2850	2850	2850	2850	54
405	20240906	143000	128374615	2860	2860	2860	2860	24
406	20240906	142900	128305975	2860	2860	2860	2860	0
407	20240906	142800	128305975	2860	2860	2860	2860	0
408	20240906	142700	128305975	2860	2860	2860	2860	0
409	20240906	142600	128305975	2860	2860	2860	2860	61
410	20240906	142500	128131515	2865	2865	2865	2865	18
411	20240906	142400	128079945	2865	2865	2865	2865	0
412	20240906	142300	128079945	2865	2865	2865	2865	0
413	20240906	142200	128079945	2865	2865	2865	2865	0
414	20240906	142100	128079945	2865	2865	2865	2865	0
415	20240906	142000	128079945	2865	2865	2865	2865	0
416	20240906	141900	128079945	2865	2865	2865	2865	0
417	20240906	141800	128079945	2865	2865	2865	2865	0
418	20240906	141700	128079945	2865	2865	2865	2865	104
419	20240906	141600	127781985	2865	2875	2875	2865	776
420	20240906	141500	125551535	2885	2885	2885	2885	0
421	20240906	141400	125551535	2885	2885	2885	2885	0
422	20240906	141300	125551535	2885	2885	2885	2885	0
423	20240906	141200	125551535	2885	2885	2885	2885	0
424	20240906	141100	125551535	2885	2885	2885	2885	0
425	20240906	141000	125551535	2885	2885	2885	2885	10
426	20240906	140900	125522685	2890	2890	2890	2890	0
427	20240906	140800	125522685	2890	2890	2890	2890	0
428	20240906	140700	125522685	2890	2890	2890	2890	0
429	20240906	140600	125522685	2890	2890	2890	2890	0
430	20240906	140500	125522685	2890	2890	2890	2890	3
431	20240906	140400	125514015	2880	2885	2885	2880	350
432	20240906	140300	124505880	2900	2900	2900	2900	0
433	20240906	140200	124505880	2900	2885	2900	2885	64
434	20240906	140100	124321215	2900	2900	2900	2900	0
435	20240906	140000	124321215	2900	2900	2900	2900	0
436	20240906	135900	124321215	2900	2900	2900	2900	0
437	20240906	135800	124321215	2900	2895	2900	2895	6
438	20240906	135700	124303840	2885	2885	2885	2885	0
439	20240906	135600	124303840	2885	2885	2885	2885	0
440	20240906	135500	124303840	2885	2885	2885	2885	0
441	20240906	135400	124303840	2885	2885	2885	2885	0
442	20240906	135300	124303840	2885	2885	2885	2885	469
443	20240906	135200	122950775	2900	2900	2900	2900	0
444	20240906	135100	122950775	2900	2900	2900	2900	0
445	20240906	135000	122950775	2900	2900	2900	2900	0
446	20240906	134900	122950775	2900	2900	2900	2900	0
447	20240906	134800	122950775	2900	2900	2900	2900	335
448	20240906	134700	121979275	2900	2900	2900	2900	12
449	20240906	134600	121944475	2900	2900	2900	2900	0
450	20240906	134500	121944475	2900	2900	2900	2900	0
451	20240906	134400	121944475	2900	2900	2900	2900	0
452	20240906	134300	121944475	2900	2900	2900	2900	5
453	20240906	134200	121929975	2900	2900	2900	2900	0
454	20240906	134100	121929975	2900	2900	2900	2900	0
455	20240906	134000	121929975	2900	2900	2900	2900	0
456	20240906	133900	121929975	2900	2900	2900	2900	0
457	20240906	133800	121929975	2900	2900	2900	2900	0
458	20240906	133700	121929975	2900	2900	2900	2900	0
459	20240906	133600	121929975	2900	2865	2900	2865	1574
460	20240906	133500	117389385	2865	2840	2865	2840	2119
461	20240906	133400	111340190	2830	2830	2830	2830	0
462	20240906	133300	111340190	2830	2830	2830	2830	500
463	20240906	133200	109925190	2830	2830	2830	2830	424
464	20240906	133100	108725270	2820	2820	2820	2820	200
465	20240906	133000	108161270	2820	2820	2820	2820	63
466	20240906	132900	107983610	2820	2820	2820	2820	0
467	20240906	132800	107983610	2820	2820	2820	2820	0
468	20240906	132700	107983610	2820	2820	2820	2820	300
469	20240906	132600	107137610	2820	2820	2820	2820	200
470	20240906	132500	106573610	2820	2820	2820	2820	63
471	20240906	132400	106395950	2820	2820	2820	2820	0
472	20240906	132300	106395950	2820	2820	2820	2820	70
473	20240906	132200	106198550	2820	2820	2820	2820	999
474	20240906	132100	103381370	2820	2820	2820	2820	55
475	20240906	132000	103226270	2820	2820	2820	2820	0
476	20240906	131900	103226270	2820	2820	2820	2820	0
477	20240906	131800	103226270	2820	2820	2820	2820	0
478	20240906	131700	103226270	2820	2820	2820	2820	58
479	20240906	131600	103062710	2820	2820	2820	2820	0
480	20240906	131500	103062710	2820	2820	2820	2820	0
481	20240906	131400	103062710	2820	2820	2820	2820	0
482	20240906	131300	103062710	2820	2825	2825	2820	85
483	20240906	131200	102822960	2830	2830	2830	2830	0
484	20240906	131100	102822960	2830	2830	2830	2830	0
485	20240906	131000	102822960	2830	2830	2830	2830	0
486	20240906	130900	102822960	2830	2830	2830	2830	986
487	20240906	130800	100032580	2835	2835	2835	2835	5
488	20240906	130700	100018405	2840	2835	2840	2835	5
489	20240906	130600	100004210	2840	2840	2840	2840	30
490	20240906	130500	99919010	2830	2830	2830	2830	0
491	20240906	130400	99919010	2830	2830	2830	2830	0
492	20240906	130300	99919010	2830	2830	2830	2830	64
493	20240906	130200	99737890	2830	2830	2830	2830	0
494	20240906	130100	99737890	2830	2830	2830	2830	0
495	20240906	130000	99737890	2830	2830	2830	2830	0
496	20240906	125900	99737890	2830	2830	2830	2830	63
497	20240906	125800	99559600	2830	2830	2830	2830	0
498	20240906	125700	99559600	2830	2830	2830	2830	0
499	20240906	125600	99559600	2830	2830	2830	2830	0
500	20240906	125500	99559600	2830	2830	2830	2830	53
501	20240906	125400	99409610	2845	2845	2845	2845	0
502	20240906	125300	99409610	2845	2845	2845	2845	0
503	20240906	125200	99409610	2845	2845	2845	2845	0
504	20240906	125100	99409610	2845	2845	2845	2845	0
505	20240906	125000	99409610	2845	2845	2845	2845	0
506	20240906	124900	99409610	2845	2845	2845	2845	0
507	20240906	124800	99409610	2845	2845	2845	2845	0
508	20240906	124700	99409610	2845	2845	2845	2845	0
509	20240906	124600	99409610	2845	2845	2845	2845	0
510	20240906	124500	99409610	2845	2845	2845	2845	0
511	20240906	124400	99409610	2845	2845	2845	2845	0
512	20240906	124300	99409610	2845	2845	2845	2845	0
513	20240906	124200	99409610	2845	2845	2845	2845	5
514	20240906	124100	99395385	2840	2840	2840	2840	0
515	20240906	124000	99395385	2840	2840	2840	2840	0
516	20240906	123900	99395385	2840	2840	2840	2840	500
517	20240906	123800	97975385	2850	2850	2850	2850	0
518	20240906	123700	97975385	2850	2850	2850	2850	0
519	20240906	123600	97975385	2850	2850	2850	2850	10
520	20240906	123500	97946885	2850	2850	2850	2850	211
521	20240906	123400	97345535	2855	2855	2855	2855	10
522	20240906	123300	97316985	2855	2855	2855	2855	4
523	20240906	123200	97305565	2850	2850	2850	2850	20
524	20240906	123100	97248565	2850	2850	2850	2850	0
525	20240906	123000	97248565	2850	2850	2850	2850	0
526	20240906	122900	97248565	2850	2850	2850	2850	0
527	20240906	122800	97248565	2850	2850	2850	2850	69
528	20240906	122700	97051915	2850	2835	2850	2835	156
529	20240906	122600	96608210	2835	2835	2835	2835	100
530	20240906	122500	96324710	2845	2815	2845	2815	3118
531	20240906	122400	87545655	2815	2815	2815	2815	923
532	20240906	122300	84947410	2815	2810	2815	2800	4200
533	20240906	122200	73165580	2810	2810	2810	2810	0
534	20240906	122100	73165580	2810	2810	2810	2810	0
535	20240906	122000	73165580	2810	2810	2810	2810	56
536	20240906	121900	73008220	2810	2810	2810	2810	0
537	20240906	121800	73008220	2810	2810	2810	2810	0
538	20240906	121700	73008220	2810	2810	2810	2810	0
539	20240906	121600	73008220	2810	2810	2810	2810	63
540	20240906	121500	72831190	2815	2815	2815	2815	276
541	20240906	121400	72054250	2815	2815	2815	2815	0
542	20240906	121300	72054250	2815	2815	2815	2815	2
543	20240906	121200	72048620	2815	2815	2815	2815	61
544	20240906	121100	71876905	2820	2820	2820	2820	519
545	20240906	121000	70413325	2820	2820	2820	2820	0
546	20240906	120900	70413325	2820	2820	2820	2820	0
547	20240906	120800	70413325	2820	2820	2820	2820	56
548	20240906	120700	70255405	2820	2820	2820	2820	0
549	20240906	120600	70255405	2820	2820	2820	2820	0
550	20240906	120500	70255405	2820	2820	2820	2820	0
551	20240906	120400	70255405	2820	2820	2820	2820	63
552	20240906	120300	70077745	2820	2820	2820	2820	0
553	20240906	120200	70077745	2820	2820	2820	2820	0
554	20240906	120100	70077745	2820	2820	2820	2820	0
555	20240906	120000	70077745	2820	2820	2820	2820	60
556	20240906	115900	69908545	2825	2825	2825	2825	0
557	20240906	115800	69908545	2825	2830	2830	2825	200
558	20240906	115700	69343295	2840	2835	2840	2835	100
559	20240906	115600	69059545	2825	2825	2825	2825	0
560	20240906	115500	69059545	2825	2825	2825	2825	100
561	20240906	115400	68777045	2820	2820	2820	2820	0
562	20240906	115300	68777045	2820	2820	2820	2820	55
563	20240906	115200	68621945	2825	2830	2830	2825	1000
564	20240906	115100	65796905	2835	2835	2835	2835	32
565	20240906	115000	65706185	2840	2840	2840	2840	110
566	20240906	114900	65393785	2840	2840	2840	2840	0
567	20240906	114800	65393785	2840	2840	2840	2840	53
568	20240906	114700	65243265	2840	2840	2840	2840	0
569	20240906	114600	65243265	2840	2840	2840	2840	0
570	20240906	114500	65243265	2840	2840	2840	2840	0
571	20240906	114400	65243265	2840	2840	2840	2840	62
572	20240906	114300	65067185	2840	2840	2840	2840	0
573	20240906	114200	65067185	2840	2840	2840	2840	0
574	20240906	114100	65067185	2840	2840	2840	2840	0
575	20240906	114000	65067185	2840	2840	2840	2840	77
576	20240906	113900	64848505	2840	2840	2840	2840	0
577	20240906	113800	64848505	2840	2840	2840	2840	0
578	20240906	113700	64848505	2840	2840	2840	2840	0
579	20240906	113600	64848505	2840	2840	2840	2840	65
580	20240906	113500	64663905	2840	2840	2840	2840	0
581	20240906	113400	64663905	2840	2840	2840	2840	0
582	20240906	113300	64663905	2840	2845	2845	2840	62
583	20240906	113200	64487820	2840	2840	2840	2840	0
584	20240906	113100	64487820	2840	2840	2840	2840	0
585	20240906	113000	64487820	2840	2840	2840	2840	0
586	20240906	112900	64487820	2840	2840	2840	2840	57
587	20240906	112800	64325940	2840	2840	2840	2840	0
588	20240906	112700	64325940	2840	2840	2840	2840	0
589	20240906	112600	64325940	2840	2840	2840	2840	58
590	20240906	112500	64161220	2850	2850	2850	2850	0
591	20240906	112400	64161220	2850	2850	2850	2850	1
592	20240906	112300	64158370	2840	2840	2840	2840	0
593	20240906	112200	64158370	2840	2840	2840	2840	59
594	20240906	112100	63990810	2840	2840	2840	2840	0
595	20240906	112000	63990810	2840	2840	2840	2840	0
596	20240906	111900	63990810	2840	2840	2840	2840	56
597	20240906	111800	63831770	2840	2840	2840	2840	0
598	20240906	111700	63831770	2840	2840	2840	2840	0
599	20240906	111600	63831770	2840	2840	2840	2840	0
600	20240906	111500	63831770	2840	2840	2840	2840	57
601	20240906	111400	63669890	2840	2840	2840	2840	0
602	20240906	111300	63669890	2840	2840	2840	2840	4
603	20240906	111200	63658530	2840	2840	2840	2840	0
604	20240906	111100	63658530	2840	2840	2840	2840	0
605	20240906	111000	63658530	2840	2840	2840	2840	0
606	20240906	110900	63658530	2840	2840	2840	2840	0
607	20240906	110800	63658530	2840	2840	2840	2840	0
608	20240906	110700	63658530	2840	2840	2840	2840	0
609	20240906	110600	63658530	2840	2860	2860	2840	400
610	20240906	110500	62517905	2855	2855	2855	2855	0
611	20240906	110400	62517905	2855	2855	2855	2855	0
612	20240906	110300	62517905	2855	2855	2855	2855	1
613	20240906	110200	62515050	2860	2860	2860	2860	0
614	20240906	110100	62515050	2860	2860	2860	2860	0
615	20240906	110000	62515050	2860	2860	2860	2860	0
616	20240906	105900	62515050	2860	2860	2860	2860	0
617	20240906	105800	62515050	2860	2855	2860	2855	148
618	20240906	105700	62092505	2855	2855	2855	2855	1
619	20240906	105600	62089650	2845	2860	2860	2845	502
620	20240906	105500	60661445	2850	2850	2850	2850	0
621	20240906	105400	60661445	2850	2850	2850	2850	0
622	20240906	105300	60661445	2850	2850	2850	2850	0
623	20240906	105200	60661445	2850	2850	2850	2850	0
624	20240906	105100	60661445	2850	2845	2850	2845	1001
625	20240906	105000	57808600	2840	2830	2840	2830	145
626	20240906	104900	57397900	2820	2820	2820	2820	169
627	20240906	104800	56921320	2815	2815	2815	2815	0
628	20240906	104700	56921320	2815	2815	2815	2815	0
629	20240906	104600	56921320	2815	2815	2815	2815	0
630	20240906	104500	56921320	2815	2815	2815	2815	0
631	20240906	104400	56921320	2815	2815	2815	2815	202
632	20240906	104300	56352690	2815	2815	2815	2815	3
633	20240906	104200	56344245	2815	2815	2815	2815	15
634	20240906	104100	56302020	2820	2820	2820	2820	0
635	20240906	104000	56302020	2820	2820	2820	2820	5
636	20240906	103900	56287920	2810	2810	2810	2810	0
637	20240906	103800	56287920	2810	2810	2810	2810	0
638	20240906	103700	56287920	2810	2815	2815	2810	1572
639	20240906	103600	51870550	2820	2820	2820	2820	0
640	20240906	103500	51870550	2820	2820	2820	2820	5
641	20240906	103400	51856450	2820	2820	2820	2820	106
642	20240906	103300	51557530	2820	2820	2820	2820	0
643	20240906	103200	51557530	2820	2820	2820	2820	0
644	20240906	103100	51557530	2820	2810	2820	2810	504
645	20240906	103000	50136290	2815	2815	2815	2815	69
646	20240906	102900	49942055	2815	2815	2815	2815	57
647	20240906	102800	49781600	2815	2815	2815	2815	0
648	20240906	102700	49781600	2815	2815	2815	2815	0
649	20240906	102600	49781600	2815	2815	2815	2815	57
650	20240906	102500	49621145	2820	2820	2820	2820	1
651	20240906	102400	49618325	2810	2810	2810	2810	0
652	20240906	102300	49618325	2810	2810	2810	2810	134
653	20240906	102200	49241785	2810	2810	2810	2810	0
654	20240906	102100	49241785	2810	2810	2810	2810	0
655	20240906	102000	49241785	2810	2810	2810	2810	57
656	20240906	101900	49081615	2810	2810	2810	2810	0
657	20240906	101800	49081615	2810	2810	2810	2810	0
658	20240906	101700	49081615	2810	2810	2810	2810	56
659	20240906	101600	48924255	2815	2815	2815	2815	135
660	20240906	101500	48544230	2815	2815	2815	2815	0
661	20240906	101400	48544230	2815	2815	2815	2815	0
662	20240906	101300	48544230	2815	2815	2815	2815	0
663	20240906	101200	48544230	2815	2815	2815	2815	0
664	20240906	101100	48544230	2815	2815	2815	2815	0
665	20240906	101000	48544230	2815	2815	2815	2815	0
666	20240906	100900	48544230	2815	2815	2815	2815	0
667	20240906	100800	48544230	2815	2815	2815	2815	0
668	20240906	100700	48544230	2815	2815	2815	2815	1038
669	20240906	100600	45622260	2825	2830	2830	2825	2474
670	20240906	100500	38628210	2815	2815	2815	2815	63
671	20240906	100400	38450865	2820	2825	2835	2820	750
672	20240906	100300	36324690	2830	2830	2830	2830	10
673	20240906	100200	36296390	2825	2825	2825	2825	0
674	20240906	100100	36296390	2825	2825	2825	2825	483
675	20240906	100000	34931915	2825	2825	2825	2825	0
676	20240906	095900	34931915	2825	2825	2825	2825	0
677	20240906	095800	34931915	2825	2825	2825	2825	61
678	20240906	095700	34759590	2825	2825	2825	2825	0
679	20240906	095600	34759590	2825	2825	2825	2825	54
680	20240906	095500	34607040	2825	2825	2825	2825	20
681	20240906	095400	34550540	2845	2845	2845	2845	0
682	20240906	095300	34550540	2845	2845	2845	2845	0
683	20240906	095200	34550540	2845	2845	2845	2845	0
684	20240906	095100	34550540	2845	2845	2845	2845	0
685	20240906	095000	34550540	2845	2845	2845	2845	0
686	20240906	094900	34550540	2845	2845	2845	2845	0
687	20240906	094800	34550540	2845	2845	2845	2845	0
688	20240906	094700	34550540	2845	2845	2845	2845	0
689	20240906	094600	34550540	2845	2845	2845	2845	0
690	20240906	094500	34550540	2845	2850	2855	2845	153
691	20240906	094400	34114735	2845	2845	2845	2845	0
692	20240906	094300	34114735	2845	2845	2845	2845	0
693	20240906	094200	34114735	2845	2845	2845	2845	87
694	20240906	094100	33867220	2845	2845	2845	2845	0
695	20240906	094000	33867220	2845	2845	2845	2845	71
696	20240906	093900	33665225	2850	2810	2850	2810	391
697	20240906	093800	32563055	2800	2800	2800	2800	1640
698	20240906	093700	27971055	2800	2820	2820	2795	3752
699	20240906	093600	17458555	2815	2815	2815	2815	2
700	20240906	093500	17452925	2840	2840	2840	2840	0
701	20240906	093400	17452925	2840	2815	2840	2805	1765
702	20240906	093300	12483685	2820	2820	2820	2820	177
703	20240906	093200	11984545	2820	2820	2820	2820	0
704	20240906	093100	11984545	2820	2820	2820	2820	57
705	20240906	093000	11823805	2820	2820	2820	2820	0
706	20240906	092900	11823805	2820	2820	2820	2820	55
707	20240906	092800	11668705	2825	2825	2825	2825	4
708	20240906	092700	11657405	2825	2825	2825	2820	131
709	20240906	092600	11287725	2830	2835	2835	2830	213
710	20240906	092500	10684840	2840	2840	2840	2840	184
711	20240906	092400	10162280	2845	2845	2845	2845	0
712	20240906	092300	10162280	2845	2845	2845	2845	0
713	20240906	092200	10162280	2845	2845	2845	2845	301
714	20240906	092100	9305935	2845	2845	2845	2845	1
715	20240906	092000	9303090	2845	2845	2845	2845	1
716	20240906	091900	9300245	2845	2845	2845	2845	0
717	20240906	091800	9300245	2845	2845	2845	2845	0
718	20240906	091700	9300245	2845	2855	2855	2845	1811
719	20240906	091600	4146830	2865	2865	2865	2865	0
720	20240906	091500	4146830	2865	2865	2865	2865	38
721	20240906	091400	4037960	2865	2865	2865	2865	0
722	20240906	091300	4037960	2865	2865	2865	2865	0
723	20240906	091200	4037960	2865	2865	2865	2865	0
724	20240906	091100	4037960	2865	2865	2865	2865	35
725	20240906	091000	3937685	2865	2865	2865	2865	0
726	20240906	090900	3937685	2865	2865	2865	2865	0
727	20240906	090800	3937685	2865	2865	2865	2865	0
728	20240906	090700	3937685	2865	2865	2865	2865	449
729	20240906	090600	2651300	2865	2865	2865	2865	0
730	20240906	090500	2651300	2865	2865	2865	2865	0
731	20240906	090400	2651300	2865	2865	2865	2865	7
732	20240906	090300	2631245	2865	2865	2865	2865	52
733	20240906	090200	2482265	2865	2865	2865	2865	1
734	20240906	090100	2479400	2845	2845	2845	2845	50
735	20240906	090000	2337150	2865	2850	2865	2850	820