KissMeData/357230/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	211400	65945730	2975	2975	2975	2975	2201
3	20240912	211300	65945730	2975	2975	2975	2975	0
4	20240912	211200	65945730	2975	2975	2975	2975	0
5	20240912	211100	65945730	2975	2975	2975	2975	0
6	20240912	211000	65945730	2975	2975	2975	2975	0
7	20240912	210900	65945730	2975	2975	2975	2975	0
8	20240912	210800	65945730	2975	2975	2975	2975	0
9	20240912	210700	65945730	2975	2975	2975	2975	0
10	20240912	210600	65945730	2975	2975	2975	2975	0
11	20240912	210500	65945730	2975	2975	2975	2975	0
12	20240912	210400	65945730	2975	2975	2975	2975	0
13	20240912	210300	65945730	2975	2975	2975	2975	0
14	20240912	210200	65945730	2975	2975	2975	2975	0
15	20240912	210100	65945730	2975	2975	2975	2975	0
16	20240912	210000	65945730	2975	2975	2975	2975	0
17	20240912	205900	65945730	2975	2975	2975	2975	0
18	20240912	205800	65945730	2975	2975	2975	2975	0
19	20240912	205700	65945730	2975	2975	2975	2975	0
20	20240912	205600	65945730	2975	2975	2975	2975	0
21	20240912	205500	65945730	2975	2975	2975	2975	0
22	20240912	205400	65945730	2975	2975	2975	2975	0
23	20240912	205300	65945730	2975	2975	2975	2975	0
24	20240912	205200	65945730	2975	2975	2975	2975	0
25	20240912	205100	65945730	2975	2975	2975	2975	0
26	20240912	205000	65945730	2975	2975	2975	2975	0
27	20240912	204900	65945730	2975	2975	2975	2975	0
28	20240912	204800	65945730	2975	2975	2975	2975	0
29	20240912	204700	65945730	2975	2975	2975	2975	0
30	20240912	204600	65945730	2975	2975	2975	2975	0
31	20240912	204500	65945730	2975	2975	2975	2975	0
32	20240912	204400	65945730	2975	2975	2975	2975	2201
33	20240912	204300	65945730	2975	2975	2975	2975	0
34	20240912	204200	65945730	2975	2975	2975	2975	0
35	20240912	204100	65945730	2975	2975	2975	2975	0
36	20240912	204000	65945730	2975	2975	2975	2975	0
37	20240912	203900	65945730	2975	2975	2975	2975	0
38	20240912	203800	65945730	2975	2975	2975	2975	0
39	20240912	203700	65945730	2975	2975	2975	2975	0
40	20240912	203600	65945730	2975	2975	2975	2975	0
41	20240912	203500	65945730	2975	2975	2975	2975	0
42	20240912	203400	65945730	2975	2975	2975	2975	0
43	20240912	203300	65945730	2975	2975	2975	2975	0
44	20240912	203200	65945730	2975	2975	2975	2975	0
45	20240912	203100	65945730	2975	2975	2975	2975	0
46	20240912	203000	65945730	2975	2975	2975	2975	0
47	20240912	202900	65945730	2975	2975	2975	2975	0
48	20240912	202800	65945730	2975	2975	2975	2975	0
49	20240912	202700	65945730	2975	2975	2975	2975	0
50	20240912	202600	65945730	2975	2975	2975	2975	0
51	20240912	202500	65945730	2975	2975	2975	2975	0
52	20240912	202400	65945730	2975	2975	2975	2975	0
53	20240912	202300	65945730	2975	2975	2975	2975	0
54	20240912	202200	65945730	2975	2975	2975	2975	0
55	20240912	202100	65945730	2975	2975	2975	2975	0
56	20240912	202000	65945730	2975	2975	2975	2975	0
57	20240912	201900	65945730	2975	2975	2975	2975	0
58	20240912	201800	65945730	2975	2975	2975	2975	0
59	20240912	201700	65945730	2975	2975	2975	2975	0
60	20240912	201600	65945730	2975	2975	2975	2975	0
61	20240912	201500	65945730	2975	2975	2975	2975	0
62	20240912	201400	65945730	2975	2975	2975	2975	2201
63	20240912	201300	65945730	2975	2975	2975	2975	0
64	20240912	201200	65945730	2975	2975	2975	2975	0
65	20240912	201100	65945730	2975	2975	2975	2975	0
66	20240912	201000	65945730	2975	2975	2975	2975	0
67	20240912	200900	65945730	2975	2975	2975	2975	0
68	20240912	200800	65945730	2975	2975	2975	2975	0
69	20240912	200700	65945730	2975	2975	2975	2975	0
70	20240912	200600	65945730	2975	2975	2975	2975	0
71	20240912	200500	65945730	2975	2975	2975	2975	0
72	20240912	200400	65945730	2975	2975	2975	2975	0
73	20240912	200300	65945730	2975	2975	2975	2975	0
74	20240912	200200	65945730	2975	2975	2975	2975	0
75	20240912	200100	65945730	2975	2975	2975	2975	0
76	20240912	200000	65945730	2975	2975	2975	2975	0
77	20240912	195900	65945730	2975	2975	2975	2975	0
78	20240912	195800	65945730	2975	2975	2975	2975	0
79	20240912	195700	65945730	2975	2975	2975	2975	0
80	20240912	195600	65945730	2975	2975	2975	2975	0
81	20240912	195500	65945730	2975	2975	2975	2975	0
82	20240912	195400	65945730	2975	2975	2975	2975	0
83	20240912	195300	65945730	2975	2975	2975	2975	0
84	20240912	195200	65945730	2975	2975	2975	2975	0
85	20240912	195100	65945730	2975	2975	2975	2975	0
86	20240912	195000	65945730	2975	2975	2975	2975	0
87	20240912	194900	65945730	2975	2975	2975	2975	0
88	20240912	194800	65945730	2975	2975	2975	2975	0
89	20240912	194700	65945730	2975	2975	2975	2975	0
90	20240912	194600	65945730	2975	2975	2975	2975	0
91	20240912	194500	65945730	2975	2975	2975	2975	0
92	20240912	194400	65945730	2975	2975	2975	2975	2201
93	20240912	194300	65945730	2975	2975	2975	2975	0
94	20240912	194200	65945730	2975	2975	2975	2975	0
95	20240912	194100	65945730	2975	2975	2975	2975	0
96	20240912	194000	65945730	2975	2975	2975	2975	0
97	20240912	193900	65945730	2975	2975	2975	2975	0
98	20240912	193800	65945730	2975	2975	2975	2975	0
99	20240912	193700	65945730	2975	2975	2975	2975	0
100	20240912	193600	65945730	2975	2975	2975	2975	0
101	20240912	193500	65945730	2975	2975	2975	2975	0
102	20240912	193400	65945730	2975	2975	2975	2975	0
103	20240912	193300	65945730	2975	2975	2975	2975	0
104	20240912	193200	65945730	2975	2975	2975	2975	0
105	20240912	193100	65945730	2975	2975	2975	2975	0
106	20240912	193000	65945730	2975	2975	2975	2975	0
107	20240912	192900	65945730	2975	2975	2975	2975	0
108	20240912	192800	65945730	2975	2975	2975	2975	0
109	20240912	192700	65945730	2975	2975	2975	2975	0
110	20240912	192600	65945730	2975	2975	2975	2975	0
111	20240912	192500	65945730	2975	2975	2975	2975	0
112	20240912	192400	65945730	2975	2975	2975	2975	0
113	20240912	192300	65945730	2975	2975	2975	2975	0
114	20240912	192200	65945730	2975	2975	2975	2975	0
115	20240912	192100	65945730	2975	2975	2975	2975	0
116	20240912	192000	65945730	2975	2975	2975	2975	0
117	20240912	191900	65945730	2975	2975	2975	2975	0
118	20240912	191800	65945730	2975	2975	2975	2975	0
119	20240912	191700	65945730	2975	2975	2975	2975	0
120	20240912	191600	65945730	2975	2975	2975	2975	0
121	20240912	191500	65945730	2975	2975	2975	2975	0
122	20240912	191400	65945730	2975	2975	2975	2975	2201
123	20240912	191300	65945730	2975	2975	2975	2975	0
124	20240912	191200	65945730	2975	2975	2975	2975	0
125	20240912	191100	65945730	2975	2975	2975	2975	0
126	20240912	191000	65945730	2975	2975	2975	2975	0
127	20240912	190900	65945730	2975	2975	2975	2975	0
128	20240912	190800	65945730	2975	2975	2975	2975	0
129	20240912	190700	65945730	2975	2975	2975	2975	0
130	20240912	190600	65945730	2975	2975	2975	2975	0
131	20240912	190500	65945730	2975	2975	2975	2975	0
132	20240912	190400	65945730	2975	2975	2975	2975	0
133	20240912	190300	65945730	2975	2975	2975	2975	0
134	20240912	190200	65945730	2975	2975	2975	2975	0
135	20240912	190100	65945730	2975	2975	2975	2975	0
136	20240912	190000	65945730	2975	2975	2975	2975	0
137	20240912	185900	65945730	2975	2975	2975	2975	0
138	20240912	185800	65945730	2975	2975	2975	2975	0
139	20240912	185700	65945730	2975	2975	2975	2975	0
140	20240912	185600	65945730	2975	2975	2975	2975	0
141	20240912	185500	65945730	2975	2975	2975	2975	0
142	20240912	185400	65945730	2975	2975	2975	2975	0
143	20240912	185300	65945730	2975	2975	2975	2975	0
144	20240912	185200	65945730	2975	2975	2975	2975	0
145	20240912	185100	65945730	2975	2975	2975	2975	0
146	20240912	185000	65945730	2975	2975	2975	2975	0
147	20240912	184900	65945730	2975	2975	2975	2975	0
148	20240912	184800	65945730	2975	2975	2975	2975	0
149	20240912	184700	65945730	2975	2975	2975	2975	0
150	20240912	184600	65945730	2975	2975	2975	2975	0
151	20240912	184500	65945730	2975	2975	2975	2975	0
152	20240912	184400	65945730	2975	2975	2975	2975	2201
153	20240912	184300	65945730	2975	2975	2975	2975	0
154	20240912	184200	65945730	2975	2975	2975	2975	0
155	20240912	184100	65945730	2975	2975	2975	2975	0
156	20240912	184000	65945730	2975	2975	2975	2975	0
157	20240912	183900	65945730	2975	2975	2975	2975	0
158	20240912	183800	65945730	2975	2975	2975	2975	0
159	20240912	183700	65945730	2975	2975	2975	2975	0
160	20240912	183600	65945730	2975	2975	2975	2975	0
161	20240912	183500	65945730	2975	2975	2975	2975	0
162	20240912	183400	65945730	2975	2975	2975	2975	0
163	20240912	183300	65945730	2975	2975	2975	2975	0
164	20240912	183200	65945730	2975	2975	2975	2975	0
165	20240912	183100	65945730	2975	2975	2975	2975	0
166	20240912	183000	65945730	2975	2975	2975	2975	0
167	20240912	182900	65945730	2975	2975	2975	2975	0
168	20240912	182800	65945730	2975	2975	2975	2975	0
169	20240912	182700	65945730	2975	2975	2975	2975	0
170	20240912	182600	65945730	2975	2975	2975	2975	0
171	20240912	182500	65945730	2975	2975	2975	2975	0
172	20240912	182400	65945730	2975	2975	2975	2975	0
173	20240912	182300	65945730	2975	2975	2975	2975	0
174	20240912	182200	65945730	2975	2975	2975	2975	0
175	20240912	182100	65945730	2975	2975	2975	2975	0
176	20240912	182000	65945730	2975	2975	2975	2975	0
177	20240912	181900	65945730	2975	2975	2975	2975	0
178	20240912	181800	65945730	2975	2975	2975	2975	0
179	20240912	181700	65945730	2975	2975	2975	2975	0
180	20240912	181600	65945730	2975	2975	2975	2975	0
181	20240912	181500	65945730	2975	2975	2975	2975	0
182	20240912	181400	65945730	2975	2975	2975	2975	2201
183	20240912	181300	65945730	2975	2975	2975	2975	0
184	20240912	181200	65945730	2975	2975	2975	2975	0
185	20240912	181100	65945730	2975	2975	2975	2975	0
186	20240912	181000	65945730	2975	2975	2975	2975	0
187	20240912	180900	65945730	2975	2975	2975	2975	0
188	20240912	180800	65945730	2975	2975	2975	2975	0
189	20240912	180700	65945730	2975	2975	2975	2975	0
190	20240912	180600	65945730	2975	2975	2975	2975	0
191	20240912	180500	65945730	2975	2975	2975	2975	0
192	20240912	180400	65945730	2975	2975	2975	2975	0
193	20240912	180300	65945730	2975	2975	2975	2975	0
194	20240912	180200	65945730	2975	2975	2975	2975	0
195	20240912	180100	65945730	2975	2975	2975	2975	0
196	20240912	180000	65945730	2975	2975	2975	2975	0
197	20240912	175900	65945730	2975	2975	2975	2975	0
198	20240912	175800	65945730	2975	2975	2975	2975	0
199	20240912	175700	65945730	2975	2975	2975	2975	0
200	20240912	175600	65945730	2975	2975	2975	2975	0
201	20240912	175500	65945730	2975	2975	2975	2975	0
202	20240912	175400	65945730	2975	2975	2975	2975	0
203	20240912	175300	65945730	2975	2975	2975	2975	0
204	20240912	175200	65945730	2975	2975	2975	2975	0
205	20240912	175100	65945730	2975	2975	2975	2975	0
206	20240912	175000	65945730	2975	2975	2975	2975	0
207	20240912	174900	65945730	2975	2975	2975	2975	0
208	20240912	174800	65945730	2975	2975	2975	2975	0
209	20240912	174700	65945730	2975	2975	2975	2975	0
210	20240912	174600	65945730	2975	2975	2975	2975	0
211	20240912	174500	65945730	2975	2975	2975	2975	0
212	20240912	174400	65945730	2975	2975	2975	2975	2201
213	20240912	174300	65945730	2975	2975	2975	2975	0
214	20240912	174200	65945730	2975	2975	2975	2975	0
215	20240912	174100	65945730	2975	2975	2975	2975	0
216	20240912	174000	65945730	2975	2975	2975	2975	0
217	20240912	173900	65945730	2975	2975	2975	2975	0
218	20240912	173800	65945730	2975	2975	2975	2975	0
219	20240912	173700	65945730	2975	2975	2975	2975	0
220	20240912	173600	65945730	2975	2975	2975	2975	0
221	20240912	173500	65945730	2975	2975	2975	2975	0
222	20240912	173400	65945730	2975	2975	2975	2975	0
223	20240912	173300	65945730	2975	2975	2975	2975	0
224	20240912	173200	65945730	2975	2975	2975	2975	0
225	20240912	173100	65945730	2975	2975	2975	2975	0
226	20240912	173000	65945730	2975	2975	2975	2975	0
227	20240912	172900	65945730	2975	2975	2975	2975	0
228	20240912	172800	65945730	2975	2975	2975	2975	0
229	20240912	172700	65945730	2975	2975	2975	2975	0
230	20240912	172600	65945730	2975	2975	2975	2975	0
231	20240912	172500	65945730	2975	2975	2975	2975	0
232	20240912	172400	65945730	2975	2975	2975	2975	0
233	20240912	172300	65945730	2975	2975	2975	2975	0
234	20240912	172200	65945730	2975	2975	2975	2975	0
235	20240912	172100	65945730	2975	2975	2975	2975	0
236	20240912	172000	65945730	2975	2975	2975	2975	0
237	20240912	171900	65945730	2975	2975	2975	2975	0
238	20240912	171800	65945730	2975	2975	2975	2975	0
239	20240912	171700	65945730	2975	2975	2975	2975	0
240	20240912	171600	65945730	2975	2975	2975	2975	0
241	20240912	171500	65945730	2975	2975	2975	2975	0
242	20240912	171400	65945730	2975	2975	2975	2975	2201
243	20240912	171300	65945730	2975	2975	2975	2975	0
244	20240912	171200	65945730	2975	2975	2975	2975	0
245	20240912	171100	65945730	2975	2975	2975	2975	0
246	20240912	171000	65945730	2975	2975	2975	2975	0
247	20240912	170900	65945730	2975	2975	2975	2975	0
248	20240912	170800	65945730	2975	2975	2975	2975	0
249	20240912	170700	65945730	2975	2975	2975	2975	0
250	20240912	170600	65945730	2975	2975	2975	2975	0
251	20240912	170500	65945730	2975	2975	2975	2975	0
252	20240912	170400	65945730	2975	2975	2975	2975	0
253	20240912	170300	65945730	2975	2975	2975	2975	0
254	20240912	170200	65945730	2975	2975	2975	2975	0
255	20240912	170100	65945730	2975	2975	2975	2975	0
256	20240912	170000	65945730	2975	2975	2975	2975	0
257	20240912	165900	65945730	2975	2975	2975	2975	0
258	20240912	165800	65945730	2975	2975	2975	2975	0
259	20240912	165700	65945730	2975	2975	2975	2975	0
260	20240912	165600	65945730	2975	2975	2975	2975	0
261	20240912	165500	65945730	2975	2975	2975	2975	0
262	20240912	165400	65945730	2975	2975	2975	2975	0
263	20240912	165300	65945730	2975	2975	2975	2975	0
264	20240912	165200	65945730	2975	2975	2975	2975	0
265	20240912	165100	65945730	2975	2975	2975	2975	0
266	20240912	165000	65945730	2975	2975	2975	2975	0
267	20240912	164900	65945730	2975	2975	2975	2975	0
268	20240912	164800	65945730	2975	2975	2975	2975	0
269	20240912	164700	65945730	2975	2975	2975	2975	0
270	20240912	164600	65945730	2975	2975	2975	2975	0
271	20240912	164500	65945730	2975	2975	2975	2975	0
272	20240912	164400	65945730	2975	2975	2975	2975	2201
273	20240912	164300	65945730	2975	2975	2975	2975	0
274	20240912	164200	65945730	2975	2975	2975	2975	0
275	20240912	164100	65945730	2975	2975	2975	2975	0
276	20240912	164000	65945730	2975	2975	2975	2975	0
277	20240912	163900	65945730	2975	2975	2975	2975	0
278	20240912	163800	65945730	2975	2975	2975	2975	0
279	20240912	163700	65945730	2975	2975	2975	2975	0
280	20240912	163600	65945730	2975	2975	2975	2975	0
281	20240912	163500	65945730	2975	2975	2975	2975	0
282	20240912	163400	65945730	2975	2975	2975	2975	0
283	20240912	163300	65945730	2975	2975	2975	2975	0
284	20240912	163200	65945730	2975	2975	2975	2975	0
285	20240912	163100	65945730	2975	2975	2975	2975	0
286	20240912	163000	65945730	2975	2975	2975	2975	0
287	20240912	162900	65945730	2975	2975	2975	2975	0
288	20240912	162800	65945730	2975	2975	2975	2975	0
289	20240912	162700	65945730	2975	2975	2975	2975	0
290	20240912	162600	65945730	2975	2975	2975	2975	0
291	20240912	162500	65945730	2975	2975	2975	2975	0
292	20240912	162400	65945730	2975	2975	2975	2975	0
293	20240912	162300	65945730	2975	2975	2975	2975	0
294	20240912	162200	65945730	2975	2975	2975	2975	0
295	20240912	162100	65945730	2975	2975	2975	2975	0
296	20240912	162000	65945730	2975	2975	2975	2975	0
297	20240912	161900	65945730	2975	2975	2975	2975	0
298	20240912	161800	65945730	2975	2975	2975	2975	0
299	20240912	161700	65945730	2975	2975	2975	2975	0
300	20240912	161600	65945730	2975	2975	2975	2975	0
301	20240912	161500	65945730	2975	2975	2975	2975	0
302	20240912	161400	65945730	2975	2975	2975	2975	2201
303	20240912	161300	65945730	2975	2975	2975	2975	0
304	20240912	161200	65945730	2975	2975	2975	2975	0
305	20240912	161100	65945730	2975	2975	2975	2975	0
306	20240912	161000	65945730	2975	2975	2975	2975	0
307	20240912	160900	65945730	2975	2975	2975	2975	0
308	20240912	160800	65945730	2975	2975	2975	2975	0
309	20240912	160700	65945730	2975	2975	2975	2975	0
310	20240912	160600	65945730	2975	2975	2975	2975	0
311	20240912	160500	65945730	2975	2975	2975	2975	0
312	20240912	160400	65945730	2975	2975	2975	2975	0
313	20240912	160300	65945730	2975	2975	2975	2975	0
314	20240912	160200	65945730	2975	2975	2975	2975	0
315	20240912	160100	65945730	2975	2975	2975	2975	0
316	20240912	160000	65945730	2975	2975	2975	2975	0
317	20240912	155900	65945730	2975	2975	2975	2975	0
318	20240912	155800	65945730	2975	2975	2975	2975	0
319	20240912	155700	65945730	2975	2975	2975	2975	0
320	20240912	155600	65945730	2975	2975	2975	2975	0
321	20240912	155500	65945730	2975	2975	2975	2975	0
322	20240912	155400	65945730	2975	2975	2975	2975	0
323	20240912	155300	65945730	2975	2975	2975	2975	0
324	20240912	155200	65945730	2975	2975	2975	2975	0
325	20240912	155100	65945730	2975	2975	2975	2975	0
326	20240912	155000	65945730	2975	2975	2975	2975	0
327	20240912	154900	65945730	2975	2975	2975	2975	0
328	20240912	154800	65945730	2975	2975	2975	2975	0
329	20240912	154700	65945730	2975	2975	2975	2975	0
330	20240912	154600	65945730	2975	2975	2975	2975	0
331	20240912	154500	65945730	2975	2975	2975	2975	0
332	20240912	154400	65945730	2975	2975	2975	2975	2201
333	20240912	154300	65945730	2975	2975	2975	2975	0
334	20240912	154200	65945730	2975	2975	2975	2975	0
335	20240912	154100	65945730	2975	2975	2975	2975	0
336	20240912	154000	65945730	2975	2975	2975	2975	0
337	20240912	153900	65945730	2975	2975	2975	2975	0
338	20240912	153800	65945730	2975	2975	2975	2975	0
339	20240912	153700	65945730	2975	2975	2975	2975	0
340	20240912	153600	65945730	2975	2975	2975	2975	0
341	20240912	153500	65945730	2975	2975	2975	2975	0
342	20240912	153400	65945730	2975	2975	2975	2975	0
343	20240912	153300	65945730	2975	2975	2975	2975	0
344	20240912	153200	65945730	2975	2975	2975	2975	0
345	20240912	153100	65945730	2975	2975	2975	2975	0
346	20240912	153000	65945730	2975	2975	2975	2975	2201
347	20240912	152900	59397755	2950	2950	2950	2950	0
348	20240912	152800	59397755	2950	2950	2950	2950	0
349	20240912	152700	59397755	2950	2950	2950	2950	0
350	20240912	152600	59397755	2950	2950	2950	2950	0
351	20240912	152500	59397755	2950	2950	2950	2950	0
352	20240912	152400	59397755	2950	2950	2950	2950	0
353	20240912	152300	59397755	2950	2950	2950	2950	0
354	20240912	152200	59397755	2950	2950	2950	2950	0
355	20240912	152100	59397755	2950	2950	2950	2950	0
356	20240912	152000	59397755	2950	2950	2950	2950	0
357	20240912	151900	59397755	2950	2940	2950	2940	371
358	20240912	151800	58305180	2945	2945	2945	2945	0
359	20240912	151700	58305180	2945	2945	2945	2945	20
360	20240912	151600	58246280	2945	2945	2945	2945	20
361	20240912	151500	58187380	2945	2945	2945	2940	42
362	20240912	151400	58063700	2940	2945	2945	2940	55
363	20240912	151300	57901800	2940	2945	2945	2940	42
364	20240912	151200	57778220	2945	2940	2945	2940	120
365	20240912	151100	57425320	2945	2940	2945	2940	50
366	20240912	151000	57278220	2940	2945	2945	2940	70
367	20240912	150900	57072320	2945	2940	2945	2940	90
368	20240912	150800	56807520	2945	2945	2945	2945	119
369	20240912	150700	56457065	2945	2945	2945	2945	21
370	20240912	150600	56395220	2945	2945	2945	2945	21
371	20240912	150500	56333375	2945	2945	2950	2945	160
372	20240912	150400	55862075	2940	2940	2940	2940	245
373	20240912	150300	55141775	2940	2940	2940	2940	17
374	20240912	150200	55091795	2935	2935	2940	2935	294
375	20240912	150100	54228805	2940	2935	2940	2935	120
376	20240912	150000	53876505	2935	2930	2935	2930	590
377	20240912	145900	52146110	2925	2930	2930	2925	41
378	20240912	145800	52025985	2930	2930	2930	2930	20
379	20240912	145700	51967385	2930	2930	2930	2930	40
380	20240912	145600	51850185	2930	2930	2930	2930	20
381	20240912	145500	51791585	2930	2930	2930	2930	20
382	20240912	145400	51732985	2930	2930	2930	2930	40
383	20240912	145300	51615785	2925	2930	2930	2925	125
384	20240912	145200	51249635	2930	2930	2930	2930	20
385	20240912	145100	51191035	2930	2930	2930	2930	42
386	20240912	145000	51067975	2930	2930	2930	2930	37
387	20240912	144900	50959565	2930	2930	2930	2925	221
388	20240912	144800	50312040	2930	2930	2930	2925	41
389	20240912	144700	50191915	2930	2930	2930	2930	20
390	20240912	144600	50133315	2930	2930	2930	2930	40
391	20240912	144500	50016115	2930	2930	2930	2930	20
392	20240912	144400	49957515	2930	2930	2930	2930	20
393	20240912	144300	49898915	2930	2930	2930	2930	40
394	20240912	144200	49781715	2930	2930	2930	2930	20
395	20240912	144100	49723115	2930	2930	2930	2930	20
396	20240912	144000	49664515	2930	2930	2930	2930	40
397	20240912	143900	49547315	2930	2930	2930	2930	27
398	20240912	143800	49468205	2930	2930	2930	2930	20
399	20240912	143700	49409605	2925	2925	2925	2925	40
400	20240912	143600	49292605	2925	2930	2930	2925	39
401	20240912	143500	49178430	2930	2930	2930	2930	40
402	20240912	143400	49061230	2930	2930	2930	2930	20
403	20240912	143300	49002630	2930	2930	2930	2930	20
404	20240912	143200	48944030	2930	2930	2930	2930	40
405	20240912	143100	48826830	2930	2930	2930	2930	270
406	20240912	143000	48035730	2930	2930	2930	2930	20
407	20240912	142900	47977130	2930	2930	2930	2930	40
408	20240912	142800	47859930	2930	2930	2930	2930	20
409	20240912	142700	47801330	2930	2930	2930	2930	20
410	20240912	142600	47742730	2930	2930	2930	2930	50
411	20240912	142500	47596230	2930	2930	2930	2930	20
412	20240912	142400	47537630	2930	2930	2930	2930	40
413	20240912	142300	47420430	2930	2930	2930	2930	20
414	20240912	142200	47361830	2930	2930	2930	2930	20
415	20240912	142100	47303230	2930	2925	2930	2925	22
416	20240912	142000	47238775	2925	2930	2930	2925	27
417	20240912	141900	47159700	2930	2930	2930	2930	20
418	20240912	141800	47101100	2930	2930	2930	2930	40
419	20240912	141700	46983900	2930	2930	2930	2930	20
420	20240912	141600	46925300	2930	2930	2930	2930	20
421	20240912	141500	46866700	2930	2930	2930	2930	40
422	20240912	141400	46749500	2930	2930	2930	2930	20
423	20240912	141300	46690900	2930	2930	2930	2930	40
424	20240912	141200	46573700	2925	2935	2935	2925	24
425	20240912	141100	46503295	2935	2930	2935	2930	170
426	20240912	141000	46004590	2930	2925	2930	2925	86
427	20240912	140900	45752685	2925	2925	2925	2925	90
428	20240912	140800	45489435	2925	2925	2925	2925	20
429	20240912	140700	45430935	2925	2925	2925	2925	20
430	20240912	140600	45372435	2915	2920	2920	2915	298
431	20240912	140500	44502280	2920	2920	2920	2920	20
432	20240912	140400	44443880	2920	2920	2920	2920	20
433	20240912	140300	44385480	2920	2920	2920	2920	0
434	20240912	140200	44385480	2920	2920	2920	2920	0
435	20240912	140100	44385480	2920	2920	2920	2920	0
436	20240912	140000	44385480	2920	2920	2920	2920	0
437	20240912	135900	44385480	2920	2920	2920	2920	210
438	20240912	135800	43772280	2920	2920	2920	2920	0
439	20240912	135700	43772280	2920	2920	2920	2920	0
440	20240912	135600	43772280	2920	2920	2920	2920	0
441	20240912	135500	43772280	2920	2920	2920	2920	0
442	20240912	135400	43772280	2920	2920	2920	2920	0
443	20240912	135300	43772280	2920	2920	2920	2920	5
444	20240912	135200	43757680	2910	2910	2910	2910	0
445	20240912	135100	43757680	2910	2910	2910	2910	0
446	20240912	135000	43757680	2910	2910	2910	2910	0
447	20240912	134900	43757680	2910	2910	2910	2910	50
448	20240912	134800	43612180	2910	2910	2910	2910	0
449	20240912	134700	43612180	2910	2910	2910	2910	0
450	20240912	134600	43612180	2910	2910	2910	2910	0
451	20240912	134500	43612180	2910	2910	2910	2910	0
452	20240912	134400	43612180	2910	2910	2910	2910	0
453	20240912	134300	43612180	2910	2910	2910	2910	0
454	20240912	134200	43612180	2910	2910	2910	2910	0
455	20240912	134100	43612180	2910	2910	2910	2910	0
456	20240912	134000	43612180	2910	2910	2910	2910	0
457	20240912	133900	43612180	2910	2910	2910	2910	0
458	20240912	133800	43612180	2910	2910	2910	2910	0
459	20240912	133700	43612180	2910	2910	2910	2910	0
460	20240912	133600	43612180	2910	2910	2910	2910	0
461	20240912	133500	43612180	2910	2910	2910	2910	0
462	20240912	133400	43612180	2910	2910	2910	2910	70
463	20240912	133300	43408480	2910	2910	2910	2910	0
464	20240912	133200	43408480	2910	2910	2910	2910	100
465	20240912	133100	43117480	2915	2915	2915	2915	0
466	20240912	133000	43117480	2915	2915	2915	2915	0
467	20240912	132900	43117480	2915	2915	2915	2915	430
468	20240912	132800	41864030	2915	2915	2915	2915	1
469	20240912	132700	41861115	2920	2920	2920	2920	0
470	20240912	132600	41861115	2920	2920	2920	2920	0
471	20240912	132500	41861115	2920	2920	2920	2920	0
472	20240912	132400	41861115	2920	2920	2920	2920	0
473	20240912	132300	41861115	2920	2920	2920	2920	0
474	20240912	132200	41861115	2920	2920	2920	2920	0
475	20240912	132100	41861115	2920	2920	2920	2920	0
476	20240912	132000	41861115	2920	2920	2920	2920	0
477	20240912	131900	41861115	2920	2920	2920	2920	0
478	20240912	131800	41861115	2920	2920	2920	2920	0
479	20240912	131700	41861115	2920	2920	2920	2920	0
480	20240912	131600	41861115	2920	2920	2920	2920	0
481	20240912	131500	41861115	2920	2920	2920	2920	0
482	20240912	131400	41861115	2920	2920	2920	2920	0
483	20240912	131300	41861115	2920	2920	2920	2920	0
484	20240912	131200	41861115	2920	2920	2920	2920	1
485	20240912	131100	41858195	2915	2915	2915	2915	0
486	20240912	131000	41858195	2915	2915	2915	2915	7
487	20240912	130900	41837790	2915	2915	2915	2915	5
488	20240912	130800	41823215	2920	2915	2920	2915	100
489	20240912	130700	41531465	2920	2920	2920	2920	0
490	20240912	130600	41531465	2920	2920	2920	2920	1
491	20240912	130500	41528545	2915	2915	2915	2915	10
492	20240912	130400	41499395	2915	2915	2915	2915	0
493	20240912	130300	41499395	2915	2915	2915	2915	0
494	20240912	130200	41499395	2915	2905	2915	2905	1207
495	20240912	130100	37986400	2905	2905	2905	2905	1
496	20240912	130000	37983495	2905	2905	2905	2905	0
497	20240912	125900	37983495	2905	2905	2905	2905	0
498	20240912	125800	37983495	2905	2905	2905	2905	100
499	20240912	125700	37692995	2900	2900	2900	2900	0
500	20240912	125600	37692995	2900	2900	2900	2900	0
501	20240912	125500	37692995	2900	2900	2900	2900	0
502	20240912	125400	37692995	2900	2900	2900	2900	149
503	20240912	125300	37260895	2905	2905	2905	2905	5
504	20240912	125200	37246370	2900	2900	2900	2900	0
505	20240912	125100	37246370	2900	2900	2900	2900	0
506	20240912	125000	37246370	2900	2900	2900	2900	1
507	20240912	124900	37243470	2900	2900	2900	2900	0
508	20240912	124800	37243470	2900	2900	2900	2900	1594
509	20240912	124700	32620870	2900	2900	2900	2900	0
510	20240912	124600	32620870	2900	2900	2900	2900	0
511	20240912	124500	32620870	2900	2900	2900	2900	0
512	20240912	124400	32620870	2900	2900	2900	2900	0
513	20240912	124300	32620870	2900	2900	2900	2900	0
514	20240912	124200	32620870	2900	2900	2900	2900	0
515	20240912	124100	32620870	2900	2900	2900	2900	0
516	20240912	124000	32620870	2900	2900	2900	2900	0
517	20240912	123900	32620870	2900	2900	2900	2900	0
518	20240912	123800	32620870	2900	2900	2900	2900	0
519	20240912	123700	32620870	2900	2900	2900	2900	0
520	20240912	123600	32620870	2900	2900	2900	2900	0
521	20240912	123500	32620870	2900	2900	2900	2900	0
522	20240912	123400	32620870	2900	2900	2900	2900	0
523	20240912	123300	32620870	2900	2900	2900	2900	0
524	20240912	123200	32620870	2900	2900	2900	2900	0
525	20240912	123100	32620870	2900	2900	2900	2900	12
526	20240912	123000	32586070	2895	2895	2895	2895	21
527	20240912	122900	32525275	2900	2900	2900	2900	0
528	20240912	122800	32525275	2900	2900	2900	2900	0
529	20240912	122700	32525275	2900	2900	2900	2900	0
530	20240912	122600	32525275	2900	2900	2900	2900	0
531	20240912	122500	32525275	2900	2900	2900	2900	0
532	20240912	122400	32525275	2900	2900	2900	2900	0
533	20240912	122300	32525275	2900	2900	2900	2900	0
534	20240912	122200	32525275	2900	2900	2900	2900	0
535	20240912	122100	32525275	2900	2900	2900	2900	0
536	20240912	122000	32525275	2900	2900	2900	2900	0
537	20240912	121900	32525275	2900	2900	2900	2900	0
538	20240912	121800	32525275	2900	2900	2900	2900	152
539	20240912	121700	32084475	2900	2900	2900	2900	0
540	20240912	121600	32084475	2900	2900	2900	2900	0
541	20240912	121500	32084475	2900	2900	2900	2900	0
542	20240912	121400	32084475	2900	2900	2900	2900	0
543	20240912	121300	32084475	2900	2900	2900	2900	0
544	20240912	121200	32084475	2900	2900	2900	2900	0
545	20240912	121100	32084475	2900	2900	2900	2900	0
546	20240912	121000	32084475	2900	2900	2900	2900	0
547	20240912	120900	32084475	2900	2900	2900	2900	0
548	20240912	120800	32084475	2900	2900	2900	2900	0
549	20240912	120700	32084475	2900	2900	2900	2900	0
550	20240912	120600	32084475	2900	2900	2900	2900	0
551	20240912	120500	32084475	2900	2900	2900	2900	1
552	20240912	120400	32081575	2900	2900	2900	2900	0
553	20240912	120300	32081575	2900	2900	2900	2900	0
554	20240912	120200	32081575	2900	2900	2900	2900	0
555	20240912	120100	32081575	2900	2900	2900	2900	0
556	20240912	120000	32081575	2900	2900	2900	2900	0
557	20240912	115900	32081575	2900	2900	2900	2900	0
558	20240912	115800	32081575	2900	2900	2900	2900	0
559	20240912	115700	32081575	2900	2900	2900	2900	0
560	20240912	115600	32081575	2900	2900	2900	2900	0
561	20240912	115500	32081575	2900	2900	2900	2900	0
562	20240912	115400	32081575	2900	2900	2900	2900	0
563	20240912	115300	32081575	2900	2900	2900	2900	0
564	20240912	115200	32081575	2900	2900	2900	2900	0
565	20240912	115100	32081575	2900	2900	2900	2900	10
566	20240912	115000	32052575	2900	2900	2900	2900	0
567	20240912	114900	32052575	2900	2900	2900	2900	0
568	20240912	114800	32052575	2900	2900	2900	2900	4
569	20240912	114700	32040975	2895	2895	2895	2895	0
570	20240912	114600	32040975	2895	2895	2895	2895	0
571	20240912	114500	32040975	2895	2895	2895	2895	0
572	20240912	114400	32040975	2895	2895	2895	2895	0
573	20240912	114300	32040975	2895	2895	2895	2895	0
574	20240912	114200	32040975	2895	2895	2895	2895	0
575	20240912	114100	32040975	2895	2895	2895	2895	0
576	20240912	114000	32040975	2895	2895	2895	2895	0
577	20240912	113900	32040975	2895	2895	2895	2895	0
578	20240912	113800	32040975	2895	2895	2895	2895	0
579	20240912	113700	32040975	2895	2895	2895	2895	0
580	20240912	113600	32040975	2895	2895	2895	2895	0
581	20240912	113500	32040975	2895	2895	2895	2895	0
582	20240912	113400	32040975	2895	2895	2895	2895	0
583	20240912	113300	32040975	2895	2895	2895	2895	0
584	20240912	113200	32040975	2895	2895	2895	2895	0
585	20240912	113100	32040975	2895	2895	2895	2895	0
586	20240912	113000	32040975	2895	2895	2895	2895	0
587	20240912	112900	32040975	2895	2895	2895	2895	0
588	20240912	112800	32040975	2895	2895	2895	2895	0
589	20240912	112700	32040975	2895	2895	2895	2895	0
590	20240912	112600	32040975	2895	2895	2895	2895	0
591	20240912	112500	32040975	2895	2895	2895	2895	0
592	20240912	112400	32040975	2895	2895	2895	2895	0
593	20240912	112300	32040975	2895	2895	2895	2895	0
594	20240912	112200	32040975	2895	2895	2895	2895	0
595	20240912	112100	32040975	2895	2895	2895	2895	0
596	20240912	112000	32040975	2895	2895	2895	2895	0
597	20240912	111900	32040975	2895	2895	2895	2895	0
598	20240912	111800	32040975	2895	2895	2895	2895	0
599	20240912	111700	32040975	2895	2895	2895	2895	1
600	20240912	111600	32038080	2905	2905	2905	2905	0
601	20240912	111500	32038080	2905	2905	2905	2905	0
602	20240912	111400	32038080	2905	2905	2905	2905	0
603	20240912	111300	32038080	2905	2905	2905	2905	0
604	20240912	111200	32038080	2905	2905	2905	2905	0
605	20240912	111100	32038080	2905	2900	2905	2900	104
606	20240912	111000	31736475	2885	2885	2885	2885	0
607	20240912	110900	31736475	2885	2885	2885	2885	0
608	20240912	110800	31736475	2885	2885	2885	2885	0
609	20240912	110700	31736475	2885	2885	2885	2885	0
610	20240912	110600	31736475	2885	2885	2885	2885	0
611	20240912	110500	31736475	2885	2885	2885	2885	0
612	20240912	110400	31736475	2885	2885	2885	2885	0
613	20240912	110300	31736475	2885	2885	2885	2885	0
614	20240912	110200	31736475	2885	2885	2885	2885	0
615	20240912	110100	31736475	2885	2885	2885	2885	0
616	20240912	110000	31736475	2885	2885	2885	2885	0
617	20240912	105900	31736475	2885	2885	2885	2885	0
618	20240912	105800	31736475	2885	2885	2885	2885	0
619	20240912	105700	31736475	2885	2885	2885	2885	0
620	20240912	105600	31736475	2885	2885	2885	2885	0
621	20240912	105500	31736475	2885	2895	2895	2885	140
622	20240912	105400	31332565	2890	2890	2890	2890	0
623	20240912	105300	31332565	2890	2890	2890	2890	0
624	20240912	105200	31332565	2890	2910	2910	2890	2001
625	20240912	105100	25545760	2900	2900	2900	2900	0
626	20240912	105000	25545760	2900	2900	2900	2900	0
627	20240912	104900	25545760	2900	2900	2900	2900	0
628	20240912	104800	25545760	2900	2900	2900	2900	0
629	20240912	104700	25545760	2900	2900	2900	2900	0
630	20240912	104600	25545760	2900	2900	2900	2900	0
631	20240912	104500	25545760	2900	2900	2900	2900	0
632	20240912	104400	25545760	2900	2900	2900	2900	0
633	20240912	104300	25545760	2900	2900	2900	2900	0
634	20240912	104200	25545760	2900	2900	2900	2900	0
635	20240912	104100	25545760	2900	2900	2900	2900	20
636	20240912	104000	25487760	2910	2910	2910	2910	0
637	20240912	103900	25487760	2910	2910	2910	2910	0
638	20240912	103800	25487760	2910	2910	2910	2910	0
639	20240912	103700	25487760	2910	2910	2910	2910	0
640	20240912	103600	25487760	2910	2910	2910	2910	0
641	20240912	103500	25487760	2910	2910	2910	2910	0
642	20240912	103400	25487760	2910	2910	2910	2910	0
643	20240912	103300	25487760	2910	2910	2910	2910	0
644	20240912	103200	25487760	2910	2910	2910	2910	0
645	20240912	103100	25487760	2910	2910	2910	2910	0
646	20240912	103000	25487760	2910	2910	2910	2910	0
647	20240912	102900	25487760	2910	2910	2910	2910	0
648	20240912	102800	25487760	2910	2910	2910	2910	0
649	20240912	102700	25487760	2910	2910	2910	2910	0
650	20240912	102600	25487760	2910	2910	2910	2910	0
651	20240912	102500	25487760	2910	2910	2910	2910	0
652	20240912	102400	25487760	2910	2910	2910	2910	0
653	20240912	102300	25487760	2910	2910	2910	2910	0
654	20240912	102200	25487760	2910	2910	2910	2910	0
655	20240912	102100	25487760	2910	2910	2910	2910	5
656	20240912	102000	25473210	2900	2900	2900	2900	0
657	20240912	101900	25473210	2900	2900	2900	2900	0
658	20240912	101800	25473210	2900	2900	2900	2900	0
659	20240912	101700	25473210	2900	2900	2900	2900	15
660	20240912	101600	25429710	2900	2900	2900	2900	0
661	20240912	101500	25429710	2900	2900	2900	2900	0
662	20240912	101400	25429710	2900	2905	2905	2900	32
663	20240912	101300	25336900	2910	2910	2910	2910	1
664	20240912	101200	25333990	2905	2905	2905	2905	0
665	20240912	101100	25333990	2905	2905	2905	2905	1
666	20240912	101000	25331085	2910	2910	2910	2910	0
667	20240912	100900	25331085	2910	2910	2910	2910	0
668	20240912	100800	25331085	2910	2910	2910	2910	0
669	20240912	100700	25331085	2910	2910	2910	2910	0
670	20240912	100600	25331085	2910	2910	2910	2910	1
671	20240912	100500	25328175	2910	2910	2910	2910	0
672	20240912	100400	25328175	2910	2910	2910	2910	0
673	20240912	100300	25328175	2910	2910	2910	2910	1
674	20240912	100200	25325265	2905	2905	2905	2905	0
675	20240912	100100	25325265	2905	2905	2905	2905	0
676	20240912	100000	25325265	2905	2905	2905	2905	0
677	20240912	095900	25325265	2905	2905	2905	2905	87
678	20240912	095800	25072530	2905	2905	2905	2905	0
679	20240912	095700	25072530	2905	2905	2905	2905	0
680	20240912	095600	25072530	2905	2905	2905	2905	0
681	20240912	095500	25072530	2905	2905	2905	2905	0
682	20240912	095400	25072530	2905	2905	2905	2905	10
683	20240912	095300	25043480	2900	2900	2900	2900	253
684	20240912	095200	24309780	2905	2905	2905	2905	0
685	20240912	095100	24309780	2905	2905	2905	2905	0
686	20240912	095000	24309780	2905	2905	2905	2905	0
687	20240912	094900	24309780	2905	2905	2905	2905	0
688	20240912	094800	24309780	2905	2905	2905	2905	0
689	20240912	094700	24309780	2905	2915	2915	2905	988
690	20240912	094600	21438540	2925	2925	2925	2925	100
691	20240912	094500	21146040	2925	2925	2925	2925	5
692	20240912	094400	21131415	2910	2910	2910	2910	70
693	20240912	094300	20927715	2910	2910	2925	2910	137
694	20240912	094200	20529030	2905	2905	2905	2905	5
695	20240912	094100	20514505	2905	2905	2905	2905	0
696	20240912	094000	20514505	2905	2905	2905	2905	0
697	20240912	093900	20514505	2905	2905	2905	2905	0
698	20240912	093800	20514505	2905	2905	2905	2905	130
699	20240912	093700	20136855	2900	2900	2900	2900	52
700	20240912	093600	19986055	2900	2900	2900	2900	0
701	20240912	093500	19986055	2900	2900	2900	2900	38
702	20240912	093400	19875855	2900	2900	2900	2900	0
703	20240912	093300	19875855	2900	2900	2900	2900	12
704	20240912	093200	19841055	2905	2905	2905	2905	0
705	20240912	093100	19841055	2905	2905	2905	2905	0
706	20240912	093000	19841055	2905	2905	2905	2905	0
707	20240912	092900	19841055	2905	2905	2905	2905	0
708	20240912	092800	19841055	2905	2905	2905	2905	0
709	20240912	092700	19841055	2905	2905	2905	2905	1
710	20240912	092600	19838150	2900	2900	2900	2900	0
711	20240912	092500	19838150	2900	2890	2900	2890	705
712	20240912	092400	17796275	2895	2895	2895	2895	0
713	20240912	092300	17796275	2895	2890	2895	2890	175
714	20240912	092200	17290520	2890	2890	2890	2890	46
715	20240912	092100	17157580	2880	2880	2880	2880	0
716	20240912	092000	17157580	2880	2880	2880	2880	0
717	20240912	091900	17157580	2880	2880	2880	2880	0
718	20240912	091800	17157580	2880	2880	2880	2880	0
719	20240912	091700	17157580	2880	2880	2880	2880	0
720	20240912	091600	17157580	2880	2880	2880	2870	1556
721	20240912	091500	12683660	2885	2885	2885	2885	171
722	20240912	091400	12190325	2885	2885	2885	2885	0
723	20240912	091300	12190325	2885	2890	2890	2885	1322
724	20240912	091200	8369990	2890	2890	2890	2890	300
725	20240912	091100	7502990	2890	2885	2890	2885	152
726	20240912	091000	7064465	2885	2885	2885	2885	0
727	20240912	090900	7064465	2885	2885	2885	2885	0
728	20240912	090800	7064465	2885	2885	2885	2885	0
729	20240912	090700	7064465	2885	2885	2885	2885	0
730	20240912	090600	7064465	2885	2885	2885	2885	150
731	20240912	090500	6631715	2880	2880	2880	2880	50
732	20240912	090400	6487715	2875	2875	2875	2875	0
733	20240912	090300	6487715	2875	2875	2875	2875	1
734	20240912	090200	6484840	2865	2865	2865	2865	0
735	20240912	090100	6484840	2865	2870	2870	2865	2260
736	20240912	090000	8640	2880	2880	2880	2880	3