KissMeData/085620/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	195300	234499930	5290	5290	5290	5290	5048
3	20240912	195200	234499930	5290	5290	5290	5290	0
4	20240912	195100	234499930	5290	5290	5290	5290	0
5	20240912	195000	234499930	5290	5290	5290	5290	0
6	20240912	194900	234499930	5290	5290	5290	5290	0
7	20240912	194800	234499930	5290	5290	5290	5290	0
8	20240912	194700	234499930	5290	5290	5290	5290	0
9	20240912	194600	234499930	5290	5290	5290	5290	0
10	20240912	194500	234499930	5290	5290	5290	5290	0
11	20240912	194400	234499930	5290	5290	5290	5290	0
12	20240912	194300	234499930	5290	5290	5290	5290	0
13	20240912	194200	234499930	5290	5290	5290	5290	0
14	20240912	194100	234499930	5290	5290	5290	5290	0
15	20240912	194000	234499930	5290	5290	5290	5290	0
16	20240912	193900	234499930	5290	5290	5290	5290	0
17	20240912	193800	234499930	5290	5290	5290	5290	0
18	20240912	193700	234499930	5290	5290	5290	5290	0
19	20240912	193600	234499930	5290	5290	5290	5290	0
20	20240912	193500	234499930	5290	5290	5290	5290	0
21	20240912	193400	234499930	5290	5290	5290	5290	0
22	20240912	193300	234499930	5290	5290	5290	5290	0
23	20240912	193200	234499930	5290	5290	5290	5290	0
24	20240912	193100	234499930	5290	5290	5290	5290	0
25	20240912	193000	234499930	5290	5290	5290	5290	0
26	20240912	192900	234499930	5290	5290	5290	5290	0
27	20240912	192800	234499930	5290	5290	5290	5290	0
28	20240912	192700	234499930	5290	5290	5290	5290	0
29	20240912	192600	234499930	5290	5290	5290	5290	0
30	20240912	192500	234499930	5290	5290	5290	5290	0
31	20240912	192400	234499930	5290	5290	5290	5290	0
32	20240912	192300	234499930	5290	5290	5290	5290	5048
33	20240912	192200	234499930	5290	5290	5290	5290	0
34	20240912	192100	234499930	5290	5290	5290	5290	0
35	20240912	192000	234499930	5290	5290	5290	5290	0
36	20240912	191900	234499930	5290	5290	5290	5290	0
37	20240912	191800	234499930	5290	5290	5290	5290	0
38	20240912	191700	234499930	5290	5290	5290	5290	0
39	20240912	191600	234499930	5290	5290	5290	5290	0
40	20240912	191500	234499930	5290	5290	5290	5290	0
41	20240912	191400	234499930	5290	5290	5290	5290	0
42	20240912	191300	234499930	5290	5290	5290	5290	0
43	20240912	191200	234499930	5290	5290	5290	5290	0
44	20240912	191100	234499930	5290	5290	5290	5290	0
45	20240912	191000	234499930	5290	5290	5290	5290	0
46	20240912	190900	234499930	5290	5290	5290	5290	0
47	20240912	190800	234499930	5290	5290	5290	5290	0
48	20240912	190700	234499930	5290	5290	5290	5290	0
49	20240912	190600	234499930	5290	5290	5290	5290	0
50	20240912	190500	234499930	5290	5290	5290	5290	0
51	20240912	190400	234499930	5290	5290	5290	5290	0
52	20240912	190300	234499930	5290	5290	5290	5290	0
53	20240912	190200	234499930	5290	5290	5290	5290	0
54	20240912	190100	234499930	5290	5290	5290	5290	0
55	20240912	190000	234499930	5290	5290	5290	5290	0
56	20240912	185900	234499930	5290	5290	5290	5290	0
57	20240912	185800	234499930	5290	5290	5290	5290	0
58	20240912	185700	234499930	5290	5290	5290	5290	0
59	20240912	185600	234499930	5290	5290	5290	5290	0
60	20240912	185500	234499930	5290	5290	5290	5290	0
61	20240912	185400	234499930	5290	5290	5290	5290	0
62	20240912	185300	234499930	5290	5290	5290	5290	5048
63	20240912	185200	234499930	5290	5290	5290	5290	0
64	20240912	185100	234499930	5290	5290	5290	5290	0
65	20240912	185000	234499930	5290	5290	5290	5290	0
66	20240912	184900	234499930	5290	5290	5290	5290	0
67	20240912	184800	234499930	5290	5290	5290	5290	0
68	20240912	184700	234499930	5290	5290	5290	5290	0
69	20240912	184600	234499930	5290	5290	5290	5290	0
70	20240912	184500	234499930	5290	5290	5290	5290	0
71	20240912	184400	234499930	5290	5290	5290	5290	0
72	20240912	184300	234499930	5290	5290	5290	5290	0
73	20240912	184200	234499930	5290	5290	5290	5290	0
74	20240912	184100	234499930	5290	5290	5290	5290	0
75	20240912	184000	234499930	5290	5290	5290	5290	0
76	20240912	183900	234499930	5290	5290	5290	5290	0
77	20240912	183800	234499930	5290	5290	5290	5290	0
78	20240912	183700	234499930	5290	5290	5290	5290	0
79	20240912	183600	234499930	5290	5290	5290	5290	0
80	20240912	183500	234499930	5290	5290	5290	5290	0
81	20240912	183400	234499930	5290	5290	5290	5290	0
82	20240912	183300	234499930	5290	5290	5290	5290	0
83	20240912	183200	234499930	5290	5290	5290	5290	0
84	20240912	183100	234499930	5290	5290	5290	5290	0
85	20240912	183000	234499930	5290	5290	5290	5290	0
86	20240912	182900	234499930	5290	5290	5290	5290	0
87	20240912	182800	234499930	5290	5290	5290	5290	0
88	20240912	182700	234499930	5290	5290	5290	5290	0
89	20240912	182600	234499930	5290	5290	5290	5290	0
90	20240912	182500	234499930	5290	5290	5290	5290	0
91	20240912	182400	234499930	5290	5290	5290	5290	0
92	20240912	182300	234499930	5290	5290	5290	5290	5048
93	20240912	182200	234499930	5290	5290	5290	5290	0
94	20240912	182100	234499930	5290	5290	5290	5290	0
95	20240912	182000	234499930	5290	5290	5290	5290	0
96	20240912	181900	234499930	5290	5290	5290	5290	0
97	20240912	181800	234499930	5290	5290	5290	5290	0
98	20240912	181700	234499930	5290	5290	5290	5290	0
99	20240912	181600	234499930	5290	5290	5290	5290	0
100	20240912	181500	234499930	5290	5290	5290	5290	0
101	20240912	181400	234499930	5290	5290	5290	5290	0
102	20240912	181300	234499930	5290	5290	5290	5290	0
103	20240912	181200	234499930	5290	5290	5290	5290	0
104	20240912	181100	234499930	5290	5290	5290	5290	0
105	20240912	181000	234499930	5290	5290	5290	5290	0
106	20240912	180900	234499930	5290	5290	5290	5290	0
107	20240912	180800	234499930	5290	5290	5290	5290	0
108	20240912	180700	234499930	5290	5290	5290	5290	0
109	20240912	180600	234499930	5290	5290	5290	5290	0
110	20240912	180500	234499930	5290	5290	5290	5290	0
111	20240912	180400	234499930	5290	5290	5290	5290	0
112	20240912	180300	234499930	5290	5290	5290	5290	0
113	20240912	180200	234499930	5290	5290	5290	5290	0
114	20240912	180100	234499930	5290	5290	5290	5290	0
115	20240912	180000	234499930	5290	5290	5290	5290	0
116	20240912	175900	234499930	5290	5290	5290	5290	0
117	20240912	175800	234499930	5290	5290	5290	5290	0
118	20240912	175700	234499930	5290	5290	5290	5290	0
119	20240912	175600	234499930	5290	5290	5290	5290	0
120	20240912	175500	234499930	5290	5290	5290	5290	0
121	20240912	175400	234499930	5290	5290	5290	5290	0
122	20240912	175300	234499930	5290	5290	5290	5290	5048
123	20240912	175200	234499930	5290	5290	5290	5290	0
124	20240912	175100	234499930	5290	5290	5290	5290	0
125	20240912	175000	234499930	5290	5290	5290	5290	0
126	20240912	174900	234499930	5290	5290	5290	5290	0
127	20240912	174800	234499930	5290	5290	5290	5290	0
128	20240912	174700	234499930	5290	5290	5290	5290	0
129	20240912	174600	234499930	5290	5290	5290	5290	0
130	20240912	174500	234499930	5290	5290	5290	5290	0
131	20240912	174400	234499930	5290	5290	5290	5290	0
132	20240912	174300	234499930	5290	5290	5290	5290	0
133	20240912	174200	234499930	5290	5290	5290	5290	0
134	20240912	174100	234499930	5290	5290	5290	5290	0
135	20240912	174000	234499930	5290	5290	5290	5290	0
136	20240912	173900	234499930	5290	5290	5290	5290	0
137	20240912	173800	234499930	5290	5290	5290	5290	0
138	20240912	173700	234499930	5290	5290	5290	5290	0
139	20240912	173600	234499930	5290	5290	5290	5290	0
140	20240912	173500	234499930	5290	5290	5290	5290	0
141	20240912	173400	234499930	5290	5290	5290	5290	0
142	20240912	173300	234499930	5290	5290	5290	5290	0
143	20240912	173200	234499930	5290	5290	5290	5290	0
144	20240912	173100	234499930	5290	5290	5290	5290	0
145	20240912	173000	234499930	5290	5290	5290	5290	0
146	20240912	172900	234499930	5290	5290	5290	5290	0
147	20240912	172800	234499930	5290	5290	5290	5290	0
148	20240912	172700	234499930	5290	5290	5290	5290	0
149	20240912	172600	234499930	5290	5290	5290	5290	0
150	20240912	172500	234499930	5290	5290	5290	5290	0
151	20240912	172400	234499930	5290	5290	5290	5290	0
152	20240912	172300	234499930	5290	5290	5290	5290	5048
153	20240912	172200	234499930	5290	5290	5290	5290	0
154	20240912	172100	234499930	5290	5290	5290	5290	0
155	20240912	172000	234499930	5290	5290	5290	5290	0
156	20240912	171900	234499930	5290	5290	5290	5290	0
157	20240912	171800	234499930	5290	5290	5290	5290	0
158	20240912	171700	234499930	5290	5290	5290	5290	0
159	20240912	171600	234499930	5290	5290	5290	5290	0
160	20240912	171500	234499930	5290	5290	5290	5290	0
161	20240912	171400	234499930	5290	5290	5290	5290	0
162	20240912	171300	234499930	5290	5290	5290	5290	0
163	20240912	171200	234499930	5290	5290	5290	5290	0
164	20240912	171100	234499930	5290	5290	5290	5290	0
165	20240912	171000	234499930	5290	5290	5290	5290	0
166	20240912	170900	234499930	5290	5290	5290	5290	0
167	20240912	170800	234499930	5290	5290	5290	5290	0
168	20240912	170700	234499930	5290	5290	5290	5290	0
169	20240912	170600	234499930	5290	5290	5290	5290	0
170	20240912	170500	234499930	5290	5290	5290	5290	0
171	20240912	170400	234499930	5290	5290	5290	5290	0
172	20240912	170300	234499930	5290	5290	5290	5290	0
173	20240912	170200	234499930	5290	5290	5290	5290	0
174	20240912	170100	234499930	5290	5290	5290	5290	0
175	20240912	170000	234499930	5290	5290	5290	5290	0
176	20240912	165900	234499930	5290	5290	5290	5290	0
177	20240912	165800	234499930	5290	5290	5290	5290	0
178	20240912	165700	234499930	5290	5290	5290	5290	0
179	20240912	165600	234499930	5290	5290	5290	5290	0
180	20240912	165500	234499930	5290	5290	5290	5290	0
181	20240912	165400	234499930	5290	5290	5290	5290	0
182	20240912	165300	234499930	5290	5290	5290	5290	5048
183	20240912	165200	234499930	5290	5290	5290	5290	0
184	20240912	165100	234499930	5290	5290	5290	5290	0
185	20240912	165000	234499930	5290	5290	5290	5290	0
186	20240912	164900	234499930	5290	5290	5290	5290	0
187	20240912	164800	234499930	5290	5290	5290	5290	0
188	20240912	164700	234499930	5290	5290	5290	5290	0
189	20240912	164600	234499930	5290	5290	5290	5290	0
190	20240912	164500	234499930	5290	5290	5290	5290	0
191	20240912	164400	234499930	5290	5290	5290	5290	0
192	20240912	164300	234499930	5290	5290	5290	5290	0
193	20240912	164200	234499930	5290	5290	5290	5290	0
194	20240912	164100	234499930	5290	5290	5290	5290	0
195	20240912	164000	234499930	5290	5290	5290	5290	0
196	20240912	163900	234499930	5290	5290	5290	5290	0
197	20240912	163800	234499930	5290	5290	5290	5290	0
198	20240912	163700	234499930	5290	5290	5290	5290	0
199	20240912	163600	234499930	5290	5290	5290	5290	0
200	20240912	163500	234499930	5290	5290	5290	5290	0
201	20240912	163400	234499930	5290	5290	5290	5290	0
202	20240912	163300	234499930	5290	5290	5290	5290	0
203	20240912	163200	234499930	5290	5290	5290	5290	0
204	20240912	163100	234499930	5290	5290	5290	5290	0
205	20240912	163000	234499930	5290	5290	5290	5290	0
206	20240912	162900	234499930	5290	5290	5290	5290	0
207	20240912	162800	234499930	5290	5290	5290	5290	0
208	20240912	162700	234499930	5290	5290	5290	5290	0
209	20240912	162600	234499930	5290	5290	5290	5290	0
210	20240912	162500	234499930	5290	5290	5290	5290	0
211	20240912	162400	234499930	5290	5290	5290	5290	0
212	20240912	162300	234499930	5290	5290	5290	5290	5048
213	20240912	162200	234499930	5290	5290	5290	5290	0
214	20240912	162100	234499930	5290	5290	5290	5290	0
215	20240912	162000	234499930	5290	5290	5290	5290	0
216	20240912	161900	234499930	5290	5290	5290	5290	0
217	20240912	161800	234499930	5290	5290	5290	5290	0
218	20240912	161700	234499930	5290	5290	5290	5290	0
219	20240912	161600	234499930	5290	5290	5290	5290	0
220	20240912	161500	234499930	5290	5290	5290	5290	0
221	20240912	161400	234499930	5290	5290	5290	5290	0
222	20240912	161300	234499930	5290	5290	5290	5290	0
223	20240912	161200	234499930	5290	5290	5290	5290	0
224	20240912	161100	234499930	5290	5290	5290	5290	0
225	20240912	161000	234499930	5290	5290	5290	5290	0
226	20240912	160900	234499930	5290	5290	5290	5290	0
227	20240912	160800	234499930	5290	5290	5290	5290	0
228	20240912	160700	234499930	5290	5290	5290	5290	0
229	20240912	160600	234499930	5290	5290	5290	5290	0
230	20240912	160500	234499930	5290	5290	5290	5290	0
231	20240912	160400	234499930	5290	5290	5290	5290	0
232	20240912	160300	234499930	5290	5290	5290	5290	0
233	20240912	160200	234499930	5290	5290	5290	5290	0
234	20240912	160100	234499930	5290	5290	5290	5290	0
235	20240912	160000	234499930	5290	5290	5290	5290	0
236	20240912	155900	234499930	5290	5290	5290	5290	0
237	20240912	155800	234499930	5290	5290	5290	5290	0
238	20240912	155700	234499930	5290	5290	5290	5290	0
239	20240912	155600	234499930	5290	5290	5290	5290	0
240	20240912	155500	234499930	5290	5290	5290	5290	0
241	20240912	155400	234499930	5290	5290	5290	5290	0
242	20240912	155300	234499930	5290	5290	5290	5290	5048
243	20240912	155200	234499930	5290	5290	5290	5290	0
244	20240912	155100	234499930	5290	5290	5290	5290	0
245	20240912	155000	234499930	5290	5290	5290	5290	0
246	20240912	154900	234499930	5290	5290	5290	5290	0
247	20240912	154800	234499930	5290	5290	5290	5290	0
248	20240912	154700	234499930	5290	5290	5290	5290	0
249	20240912	154600	234499930	5290	5290	5290	5290	0
250	20240912	154500	234499930	5290	5290	5290	5290	0
251	20240912	154400	234499930	5290	5290	5290	5290	0
252	20240912	154300	234499930	5290	5290	5290	5290	0
253	20240912	154200	234499930	5290	5290	5290	5290	0
254	20240912	154100	234499930	5290	5290	5290	5290	0
255	20240912	154000	234499930	5290	5290	5290	5290	0
256	20240912	153900	234499930	5290	5290	5290	5290	0
257	20240912	153800	234499930	5290	5290	5290	5290	0
258	20240912	153700	234499930	5290	5290	5290	5290	0
259	20240912	153600	234499930	5290	5290	5290	5290	0
260	20240912	153500	234499930	5290	5290	5290	5290	0
261	20240912	153400	234499930	5290	5290	5290	5290	0
262	20240912	153300	234499930	5290	5290	5290	5290	0
263	20240912	153200	234499930	5290	5290	5290	5290	5048
264	20240912	153100	207796010	5220	5220	5220	5220	0
265	20240912	153000	207796010	5220	5220	5220	5220	0
266	20240912	152900	207796010	5220	5220	5220	5220	0
267	20240912	152800	207796010	5220	5220	5220	5220	0
268	20240912	152700	207796010	5220	5220	5220	5220	0
269	20240912	152600	207796010	5220	5220	5220	5220	0
270	20240912	152500	207796010	5220	5220	5220	5220	0
271	20240912	152400	207796010	5220	5220	5220	5220	0
272	20240912	152300	207796010	5220	5220	5220	5220	0
273	20240912	152200	207796010	5220	5220	5220	5220	0
274	20240912	152100	207796010	5220	5220	5220	5220	0
275	20240912	152000	207796010	5220	5220	5220	5220	0
276	20240912	151900	207796010	5220	5220	5220	5220	0
277	20240912	151800	207796010	5220	5220	5220	5220	13
278	20240912	151700	207728150	5220	5240	5240	5220	5
279	20240912	151600	207702020	5230	5240	5240	5230	63
280	20240912	151500	207371980	5230	5230	5230	5230	6
281	20240912	151400	207340600	5220	5230	5230	5220	86
282	20240912	151300	206891650	5240	5240	5240	5240	5
283	20240912	151200	206865450	5230	5220	5240	5220	64
284	20240912	151100	206530720	5220	5220	5220	5220	26
285	20240912	151000	206395000	5230	5240	5240	5230	12
286	20240912	150900	206332150	5230	5230	5230	5220	48
287	20240912	150800	206081480	5240	5240	5240	5240	54
288	20240912	150700	205798520	5240	5240	5240	5240	6
289	20240912	150600	205767080	5230	5230	5240	5220	47
290	20240912	150500	205521600	5240	5240	5240	5240	6
291	20240912	150400	205490160	5230	5220	5230	5220	59
292	20240912	150300	205181630	5230	5220	5230	5220	49
293	20240912	150200	204925790	5230	5230	5230	5230	0
294	20240912	150100	204925790	5230	5220	5230	5220	38
295	20240912	150000	204727380	5230	5220	5230	5220	108
296	20240912	145900	204162970	5230	5220	5230	5220	5
297	20240912	145800	204136860	5230	5230	5230	5230	5
298	20240912	145700	204110710	5230	5230	5230	5220	105
299	20240912	145600	203561990	5220	5220	5220	5220	3
300	20240912	145500	203546330	5230	5230	5230	5230	12
301	20240912	145400	203483570	5230	5220	5230	5220	48
302	20240912	145300	203232960	5220	5230	5230	5220	64
303	20240912	145200	202898280	5230	5230	5230	5230	0
304	20240912	145100	202898280	5230	5220	5230	5220	72
305	20240912	145000	202522390	5230	5230	5230	5230	11
306	20240912	144900	202464860	5230	5230	5230	5230	54
307	20240912	144800	202182440	5220	5220	5230	5220	52
308	20240912	144700	201910950	5230	5230	5230	5230	6
309	20240912	144600	201879570	5230	5230	5230	5230	7
310	20240912	144500	201842960	5240	5230	5240	5220	101
311	20240912	144400	201314520	5240	5240	5240	5240	5
312	20240912	144300	201288320	5240	5240	5240	5230	17
313	20240912	144200	201199270	5220	5230	5230	5220	43
314	20240912	144100	200974780	5240	5230	5240	5230	63
315	20240912	144000	200644700	5240	5240	5240	5240	2
316	20240912	143900	200634220	5220	5230	5230	5220	43
317	20240912	143800	200409690	5230	5240	5240	5230	63
318	20240912	143700	200079610	5240	5240	5240	5240	1
319	20240912	143600	200074370	5240	5230	5240	5220	44
320	20240912	143500	199844620	5230	5240	5240	5230	14
321	20240912	143400	199771300	5240	5240	5240	5240	55
322	20240912	143300	199483100	5240	5230	5240	5230	52
323	20240912	143200	199211080	5240	5240	5240	5240	5
324	20240912	143100	199184880	5240	5240	5240	5240	0
325	20240912	143000	199184880	5240	5230	5240	5220	61
326	20240912	142900	198866030	5240	5240	5240	5240	10
327	20240912	142800	198813630	5230	5230	5230	5230	4
328	20240912	142700	198792710	5240	5240	5240	5230	49
329	20240912	142600	198536380	5230	5230	5230	5230	135
330	20240912	142500	197830330	5240	5240	5250	5220	2159
331	20240912	142400	186558700	5250	5240	5250	5240	51
332	20240912	142300	186291380	5250	5250	5250	5250	6
333	20240912	142200	186259880	5230	5230	5230	5230	3
334	20240912	142100	186244190	5220	5230	5230	5220	44
335	20240912	142000	186014470	5240	5220	5240	5220	100
336	20240912	141900	185491450	5220	5240	5240	5220	251
337	20240912	141800	184180090	5220	5230	5230	5220	73
338	20240912	141700	183798550	5240	5250	5250	5240	51
339	20240912	141600	183531250	5250	5250	5250	5250	0
340	20240912	141500	183531250	5250	5240	5250	5240	115
341	20240912	141400	182927980	5250	5250	5250	5250	5
342	20240912	141300	182901730	5250	5250	5250	5250	1
343	20240912	141200	182896480	5250	5240	5250	5240	53
344	20240912	141100	182618710	5250	5250	5250	5250	60
345	20240912	141000	182303710	5250	5250	5250	5250	2
346	20240912	140900	182293210	5240	5240	5250	5240	1034
347	20240912	140800	176865210	5250	5250	5250	5250	5
348	20240912	140700	176838960	5250	5240	5250	5240	63
349	20240912	140600	176508250	5250	5240	5250	5240	50
350	20240912	140500	176246190	5250	5250	5250	5250	16
351	20240912	140400	176162190	5240	5250	5250	5240	5
352	20240912	140300	176135980	5250	5240	5250	5240	691
353	20240912	140200	172511450	5250	5240	5250	5240	9
354	20240912	140100	172464240	5250	5250	5250	5250	0
355	20240912	140000	172464240	5250	5250	5250	5240	105
356	20240912	135900	171913430	5240	5250	5250	5240	8
357	20240912	135800	171871460	5250	5250	5250	5250	1
358	20240912	135700	171866210	5250	5240	5250	5240	50
359	20240912	135600	171604150	5240	5250	5250	5240	63
360	20240912	135500	171273440	5250	5250	5250	5250	0
361	20240912	135400	171273440	5250	5250	5250	5240	55
362	20240912	135300	170985170	5250	5250	5250	5250	5
363	20240912	135200	170958920	5250	5250	5250	5250	54
364	20240912	135100	170675420	5250	5230	5250	5230	61
365	20240912	135000	170356170	5240	5250	5250	5240	10
366	20240912	134900	170303730	5240	5240	5240	5240	57
367	20240912	134800	170005050	5250	5240	5250	5230	50
368	20240912	134700	169743400	5240	5240	5240	5240	1
369	20240912	134600	169738160	5240	5240	5240	5240	7
370	20240912	134500	169701480	5250	5240	5250	5230	50
371	20240912	134400	169439860	5250	5250	5250	5250	60
372	20240912	134300	169124860	5230	5240	5240	5230	11
373	20240912	134200	169067260	5230	5240	5240	5230	45
374	20240912	134100	168831560	5250	5250	5250	5240	63
375	20240912	134000	168500850	5250	5250	5250	5250	4
376	20240912	133900	168479850	5230	5240	5240	5230	45
377	20240912	133800	168244470	5240	5250	5250	5240	9
378	20240912	133700	168197260	5250	5250	5250	5250	55
379	20240912	133600	167908510	5230	5240	5240	5230	48
380	20240912	133500	167657440	5250	5250	5250	5250	11
381	20240912	133400	167599690	5250	5250	5250	5250	6
382	20240912	133300	167568190	5240	5230	5240	5220	217
383	20240912	133200	166431670	5240	5240	5240	5240	5
384	20240912	133100	166405470	5240	5240	5240	5240	15
385	20240912	133000	166326870	5240	5240	5250	5230	51
386	20240912	132900	166060000	5250	5250	5250	5250	60
387	20240912	132800	165745000	5240	5240	5240	5240	4
388	20240912	132700	165724040	5240	5240	5240	5230	46
389	20240912	132600	165483150	5240	5250	5250	5240	31
390	20240912	132500	165320660	5230	5240	5250	5230	11
391	20240912	132400	165263040	5230	5250	5250	5230	46
392	20240912	132300	165022380	5240	5240	5270	5240	353
393	20240912	132200	163172510	5240	5240	5240	5240	59
394	20240912	132100	162863350	5220	5230	5230	5220	45
395	20240912	132000	162628030	5240	5240	5240	5230	12
396	20240912	131900	162565190	5240	5240	5240	5240	5
397	20240912	131800	162538990	5230	5230	5230	5220	61
398	20240912	131700	162220380	5240	5240	5240	5240	6
399	20240912	131600	162188940	5220	5220	5220	5220	0
400	20240912	131500	162188940	5220	5230	5240	5220	51
401	20240912	131400	161922330	5240	5230	5240	5220	132
402	20240912	131300	161232820	5220	5220	5220	5220	0
403	20240912	131200	161232820	5220	5230	5230	5220	49
404	20240912	131100	160976970	5240	5240	5240	5240	5
405	20240912	131000	160950770	5240	5220	5240	5220	59
406	20240912	130900	160641690	5220	5230	5230	5220	45
407	20240912	130800	160406750	5240	5240	5240	5240	5
408	20240912	130700	160380550	5230	5230	5240	5230	1184
409	20240912	130600	154187850	5230	5230	5230	5220	100
410	20240912	130500	153665230	5240	5230	5240	5230	6
411	20240912	130400	153633830	5240	5240	5240	5240	5
412	20240912	130300	153607630	5220	5240	5240	5220	99
413	20240912	130200	153089700	5220	5240	5240	5220	19
414	20240912	130100	152990200	5230	5230	5230	5230	535
415	20240912	130000	150192150	5230	5220	5230	5210	48
416	20240912	125900	149941950	5220	5230	5230	5220	58
417	20240912	125800	149638650	5230	5230	5230	5230	5
418	20240912	125700	149612500	5210	5210	5210	5210	49
419	20240912	125600	149357210	5220	5220	5220	5220	22
420	20240912	125500	149242370	5230	5220	5230	5220	61
421	20240912	125400	148923940	5210	5220	5220	5210	50
422	20240912	125300	148663340	5230	5230	5230	5230	5
423	20240912	125200	148637190	5210	5210	5210	5210	3
424	20240912	125100	148621560	5220	5220	5220	5210	100
425	20240912	125000	148100010	5220	5220	5220	5220	5
426	20240912	124900	148073910	5210	5220	5220	5210	9
427	20240912	124800	148026970	5220	5210	5220	5210	46
428	20240912	124700	147787300	5220	5220	5220	5220	60
429	20240912	124600	147474100	5210	5220	5220	5210	9
430	20240912	124500	147427160	5210	5210	5210	5210	45
431	20240912	124400	147192710	5220	5220	5220	5210	66
432	20240912	124300	146848230	5220	5220	5220	5220	5
433	20240912	124200	146822130	5200	5210	5210	5200	45
434	20240912	124100	146588080	5220	5220	5220	5210	10
435	20240912	124000	146535910	5220	5220	5220	5220	60
436	20240912	123900	146222710	5210	5220	5220	5210	54
437	20240912	123800	145941320	5220	5220	5220	5220	0
438	20240912	123700	145941320	5220	5220	5220	5220	6
439	20240912	123600	145910000	5200	5220	5220	5200	54
440	20240912	123500	145628870	5220	5220	5220	5220	0
441	20240912	123400	145628870	5220	5220	5220	5220	7
442	20240912	123300	145592330	5210	5220	5220	5210	54
443	20240912	123200	145310940	5200	5200	5200	5200	12
444	20240912	123100	145248540	5210	5210	5210	5210	6
445	20240912	123000	145217280	5200	5210	5210	5200	45
446	20240912	122900	144983230	5210	5210	5210	5210	55
447	20240912	122800	144696680	5200	5210	5210	5200	9
448	20240912	122700	144649820	5210	5210	5210	5200	47
449	20240912	122600	144405330	5210	5210	5210	5210	54
450	20240912	122500	144123990	5220	5220	5220	5220	60
451	20240912	122400	143810790	5220	5220	5220	5210	51
452	20240912	122300	143545020	5210	5210	5210	5210	4
453	20240912	122200	143524180	5220	5220	5220	5220	5
454	20240912	122100	143498080	5210	5220	5220	5200	107
455	20240912	122000	142941050	5200	5200	5200	5200	4
456	20240912	121900	142920250	5210	5210	5210	5210	5
457	20240912	121800	142894200	5200	5210	5210	5200	48
458	20240912	121700	142644540	5210	5210	5220	5210	58
459	20240912	121600	142342350	5210	5210	5210	5210	6
460	20240912	121500	142311090	5200	5210	5210	5200	49
461	20240912	121400	142056220	5210	5210	5210	5210	8
462	20240912	121300	142014540	5220	5200	5220	5200	58
463	20240912	121200	141711860	5200	5220	5220	5200	50
464	20240912	121100	141451700	5220	5220	5220	5220	1
465	20240912	121000	141446480	5210	5210	5210	5210	30
466	20240912	120900	141290180	5210	5220	5220	5200	76
467	20240912	120800	140894600	5210	5210	5210	5210	3
468	20240912	120700	140878970	5210	5220	5220	5210	4
469	20240912	120600	140858120	5200	5210	5210	5200	99
470	20240912	120500	140342720	5210	5210	5210	5210	2
471	20240912	120400	140332300	5220	5220	5220	5220	7
472	20240912	120300	140295760	5200	5210	5210	5200	278
473	20240912	120200	138850080	5210	5220	5220	5210	59
474	20240912	120100	138542140	5220	5220	5220	5220	6
475	20240912	120000	138510820	5200	5210	5220	5200	2192
476	20240912	115900	127111080	5220	5220	5220	5220	0
477	20240912	115800	127111080	5220	5220	5220	5220	59
478	20240912	115700	126803100	5220	5210	5220	5200	51
479	20240912	115600	126537790	5220	5220	5220	5220	0
480	20240912	115500	126537790	5220	5220	5220	5220	7
481	20240912	115400	126501250	5210	5210	5220	5200	105
482	20240912	115300	125953870	5220	5220	5220	5220	51
483	20240912	115200	125687650	5220	5210	5220	5210	9
484	20240912	115100	125640710	5220	5220	5220	5210	106
485	20240912	115000	125087850	5220	5220	5220	5220	4
486	20240912	114900	125066970	5220	5220	5220	5210	11
487	20240912	114800	125009590	5220	5210	5220	5210	51
488	20240912	114700	124743830	5220	5220	5220	5210	59
489	20240912	114600	124435890	5220	5220	5220	5220	5
490	20240912	114500	124409790	5220	5220	5220	5210	61
491	20240912	114400	124091830	5220	5210	5220	5210	104
492	20240912	114300	123549980	5220	5220	5220	5220	59
493	20240912	114200	123242000	5220	5210	5220	5210	55
494	20240912	114100	122955400	5220	5220	5220	5220	1
495	20240912	114000	122950180	5220	5220	5220	5220	5
496	20240912	113900	122924080	5220	5210	5220	5210	117
497	20240912	113800	122313840	5220	5220	5220	5220	1
498	20240912	113700	122308620	5220	5220	5220	5220	6
499	20240912	113600	122277300	5210	5210	5220	5210	55
500	20240912	113500	121990700	5220	5220	5220	5220	57
501	20240912	113400	121693160	5220	5210	5220	5210	10
502	20240912	113300	121640990	5210	5210	5210	5210	46
503	20240912	113200	121401330	5220	5220	5220	5220	55
504	20240912	113100	121114230	5220	5220	5220	5220	0
505	20240912	113000	121114230	5220	5210	5220	5210	86
506	20240912	112900	120666140	5210	5210	5220	5210	28
507	20240912	112800	120520180	5210	5220	5220	5210	95
508	20240912	112700	120024690	5210	5210	5210	5210	78
509	20240912	112600	119618310	5210	5210	5210	5210	20
510	20240912	112500	119514110	5210	5210	5220	5210	33
511	20240912	112400	119342170	5210	5210	5220	5210	128
512	20240912	112300	118674680	5210	5210	5210	5210	0
513	20240912	112200	118674680	5210	5210	5210	5210	0
514	20240912	112100	118674680	5210	5210	5210	5210	46
515	20240912	112000	118435020	5220	5220	5220	5220	56
516	20240912	111900	118142700	5210	5210	5210	5210	0
517	20240912	111800	118142700	5210	5210	5220	5210	47
518	20240912	111700	117897820	5220	5220	5220	5220	0
519	20240912	111600	117897820	5220	5220	5220	5220	55
520	20240912	111500	117610720	5210	5220	5220	5210	71
521	20240912	111400	117240210	5210	5210	5210	5210	0
522	20240912	111300	117240210	5210	5210	5210	5210	0
523	20240912	111200	117240210	5210	5210	5210	5210	46
524	20240912	111100	117000550	5230	5230	5230	5230	0
525	20240912	111000	117000550	5230	5230	5230	5230	4
526	20240912	110900	116979630	5210	5220	5220	5210	100
527	20240912	110800	116458090	5200	5200	5200	5200	0
528	20240912	110700	116458090	5200	5200	5200	5200	11
529	20240912	110600	116400890	5200	5220	5220	5200	36
530	20240912	110500	116213430	5230	5230	5230	5230	54
531	20240912	110400	115931010	5230	5230	5230	5230	0
532	20240912	110300	115931010	5230	5220	5230	5220	53
533	20240912	110200	115654280	5220	5220	5220	5220	0
534	20240912	110100	115654280	5220	5220	5220	5220	152
535	20240912	110000	114860840	5240	5250	5250	5200	4410
536	20240912	105900	91841250	5260	5260	5260	5260	0
537	20240912	105800	91841250	5260	5260	5260	5260	0
538	20240912	105700	91841250	5260	5240	5260	5240	116
539	20240912	105600	91232630	5230	5230	5230	5230	0
540	20240912	105500	91232630	5230	5230	5230	5230	0
541	20240912	105400	91232630	5230	5250	5250	5220	102
542	20240912	105300	90698100	5240	5240	5240	5240	0
543	20240912	105200	90698100	5240	5240	5240	5240	0
544	20240912	105100	90698100	5240	5240	5240	5240	47
545	20240912	105000	90451820	5250	5240	5250	5240	3
546	20240912	104900	90436090	5230	5230	5230	5230	0
547	20240912	104800	90436090	5230	5240	5240	5230	47
548	20240912	104700	90189900	5250	5250	5250	5250	0
549	20240912	104600	90189900	5250	5240	5250	5240	18
550	20240912	104500	90095570	5230	5230	5230	5230	48
551	20240912	104400	89844530	5220	5220	5220	5220	0
552	20240912	104300	89844530	5220	5220	5220	5220	0
553	20240912	104200	89844530	5220	5240	5240	5220	50
554	20240912	104100	89583440	5230	5230	5230	5230	0
555	20240912	104000	89583440	5230	5230	5230	5230	0
556	20240912	103900	89583440	5230	5240	5240	5230	50
557	20240912	103800	89321930	5220	5220	5220	5220	0
558	20240912	103700	89321930	5220	5220	5220	5220	29
559	20240912	103600	89170550	5230	5240	5240	5230	39
560	20240912	103500	88966250	5240	5240	5240	5240	24
561	20240912	103400	88840490	5230	5230	5230	5230	0
562	20240912	103300	88840490	5230	5230	5230	5230	49
563	20240912	103200	88584220	5220	5220	5220	5220	0
564	20240912	103100	88584220	5220	5220	5220	5220	0
565	20240912	103000	88584220	5220	5230	5230	5220	49
566	20240912	102900	88327980	5250	5240	5250	5240	3
567	20240912	102800	88312250	5230	5230	5230	5230	10
568	20240912	102700	88259950	5220	5250	5250	5220	75
569	20240912	102600	87867970	5270	5270	5270	5270	0
570	20240912	102500	87867970	5270	5230	5270	5230	3241
571	20240912	102400	70860960	5220	5220	5220	5220	49
572	20240912	102300	70605180	5210	5210	5210	5210	0
573	20240912	102200	70605180	5210	5210	5210	5210	0
574	20240912	102100	70605180	5210	5220	5220	5210	49
575	20240912	102000	70349570	5230	5230	5230	5230	2
576	20240912	101900	70339110	5220	5220	5220	5220	26
577	20240912	101800	70203390	5210	5210	5210	5210	49
578	20240912	101700	69948100	5230	5230	5230	5210	652
579	20240912	101600	66550140	5220	5220	5220	5220	55
580	20240912	101500	66263040	5220	5210	5230	5210	53
581	20240912	101400	65986840	5220	5220	5220	5220	0
582	20240912	101300	65986840	5220	5220	5220	5220	0
583	20240912	101200	65986840	5220	5210	5220	5210	104
584	20240912	101100	65444450	5230	5230	5230	5230	0
585	20240912	101000	65444450	5230	5230	5230	5230	0
586	20240912	100900	65444450	5230	5220	5230	5210	66
587	20240912	100800	65099990	5210	5210	5210	5210	0
588	20240912	100700	65099990	5210	5220	5220	5210	22
589	20240912	100600	64985360	5210	5230	5230	5210	29
590	20240912	100500	64834060	5240	5240	5240	5240	2
591	20240912	100400	64823580	5230	5230	5230	5230	47
592	20240912	100300	64577770	5230	5220	5230	5220	53
593	20240912	100200	64301100	5220	5220	5220	5220	0
594	20240912	100100	64301100	5220	5220	5220	5220	0
595	20240912	100000	64301100	5220	5210	5220	5210	55
596	20240912	095900	64014500	5230	5230	5230	5230	1
597	20240912	095800	64009270	5210	5210	5210	5210	0
598	20240912	095700	64009270	5210	5220	5220	5210	57
599	20240912	095600	63711750	5220	5220	5220	5220	43
600	20240912	095500	63487290	5220	5230	5230	5220	11
601	20240912	095400	63429850	5230	5230	5230	5230	0
602	20240912	095300	63429850	5230	5230	5230	5230	54
603	20240912	095200	63147430	5230	5230	5230	5230	0
604	20240912	095100	63147430	5230	5230	5230	5230	0
605	20240912	095000	63147430	5230	5230	5230	5230	1
606	20240912	094900	63142200	5220	5220	5220	5220	10
607	20240912	094800	63090000	5230	5230	5230	5230	28
608	20240912	094700	62943560	5230	5230	5230	5230	0
609	20240912	094600	62943560	5230	5230	5230	5230	1
610	20240912	094500	62938330	5220	5220	5220	5220	1
611	20240912	094400	62933110	5240	5230	5240	5200	5476
612	20240912	094300	34431240	5240	5240	5240	5240	0
613	20240912	094200	34431240	5240	5240	5240	5240	3
614	20240912	094100	34415520	5240	5240	5240	5240	54
615	20240912	094000	34132560	5240	5240	5240	5240	0
616	20240912	093900	34132560	5240	5240	5240	5240	0
617	20240912	093800	34132560	5240	5240	5240	5240	57
618	20240912	093700	33833880	5240	5240	5240	5240	0
619	20240912	093600	33833880	5240	5240	5240	5240	0
620	20240912	093500	33833880	5240	5240	5240	5240	0
621	20240912	093400	33833880	5240	5230	5240	5230	11
622	20240912	093300	33776340	5230	5230	5230	5230	0
623	20240912	093200	33776340	5230	5230	5230	5230	0
624	20240912	093100	33776340	5230	5230	5230	5230	0
625	20240912	093000	33776340	5230	5210	5250	5210	404
626	20240912	092900	31671040	5240	5240	5240	5240	0
627	20240912	092800	31671040	5240	5240	5240	5240	0
628	20240912	092700	31671040	5240	5180	5240	5180	599
629	20240912	092600	28566680	5180	5230	5230	5180	5023
630	20240912	092500	2443860	5240	5240	5240	5240	44
631	20240912	092400	2213300	5240	5240	5240	5240	0
632	20240912	092300	2213300	5240	5240	5240	5240	0
633	20240912	092200	2213300	5240	5240	5240	5240	28
634	20240912	092100	2066580	5240	5240	5240	5240	20
635	20240912	092000	1961780	5250	5250	5250	5250	92
636	20240912	091900	1478780	5260	5260	5260	5260	23
637	20240912	091800	1357800	5260	5250	5260	5250	21
638	20240912	091700	1247540	5270	5270	5270	5270	0
639	20240912	091600	1247540	5270	5270	5270	5270	4
640	20240912	091500	1226460	5260	5260	5260	5260	44
641	20240912	091400	995020	5250	5250	5250	5250	0
642	20240912	091300	995020	5250	5260	5260	5250	149
643	20240912	091200	211400	5270	5270	5270	5270	0
644	20240912	091100	211400	5270	5270	5270	5270	0
645	20240912	091000	211400	5270	5270	5270	5270	0
646	20240912	090900	211400	5270	5270	5270	5270	1
647	20240912	090800	206130	5270	5270	5270	5270	0
648	20240912	090700	206130	5270	5270	5270	5270	0
649	20240912	090600	206130	5270	5270	5270	5270	0
650	20240912	090500	206130	5270	5270	5270	5270	0
651	20240912	090400	206130	5270	5270	5270	5270	0
652	20240912	090300	206130	5270	5270	5270	5270	0
653	20240912	090200	206130	5270	5270	5270	5270	0
654	20240912	090100	206130	5270	5270	5270	5270	0
655	20240912	090000	206130	5270	5300	5300	5270	39