KissMeData/123890/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	201400	305562165	2945	2945	2945	2945	5958
3	20240913	201300	305562165	2945	2945	2945	2945	0
4	20240913	201200	305562165	2945	2945	2945	2945	0
5	20240913	201100	305562165	2945	2945	2945	2945	0
6	20240913	201000	305562165	2945	2945	2945	2945	0
7	20240913	200900	305562165	2945	2945	2945	2945	0
8	20240913	200800	305562165	2945	2945	2945	2945	0
9	20240913	200700	305562165	2945	2945	2945	2945	0
10	20240913	200600	305562165	2945	2945	2945	2945	0
11	20240913	200500	305562165	2945	2945	2945	2945	0
12	20240913	200400	305562165	2945	2945	2945	2945	0
13	20240913	200300	305562165	2945	2945	2945	2945	0
14	20240913	200200	305562165	2945	2945	2945	2945	0
15	20240913	200100	305562165	2945	2945	2945	2945	0
16	20240913	200000	305562165	2945	2945	2945	2945	0
17	20240913	195900	305562165	2945	2945	2945	2945	0
18	20240913	195800	305562165	2945	2945	2945	2945	0
19	20240913	195700	305562165	2945	2945	2945	2945	0
20	20240913	195600	305562165	2945	2945	2945	2945	0
21	20240913	195500	305562165	2945	2945	2945	2945	0
22	20240913	195400	305562165	2945	2945	2945	2945	0
23	20240913	195300	305562165	2945	2945	2945	2945	0
24	20240913	195200	305562165	2945	2945	2945	2945	0
25	20240913	195100	305562165	2945	2945	2945	2945	0
26	20240913	195000	305562165	2945	2945	2945	2945	0
27	20240913	194900	305562165	2945	2945	2945	2945	0
28	20240913	194800	305562165	2945	2945	2945	2945	0
29	20240913	194700	305562165	2945	2945	2945	2945	0
30	20240913	194600	305562165	2945	2945	2945	2945	0
31	20240913	194500	305562165	2945	2945	2945	2945	0
32	20240913	194400	305562165	2945	2945	2945	2945	5958
33	20240913	194300	305562165	2945	2945	2945	2945	0
34	20240913	194200	305562165	2945	2945	2945	2945	0
35	20240913	194100	305562165	2945	2945	2945	2945	0
36	20240913	194000	305562165	2945	2945	2945	2945	0
37	20240913	193900	305562165	2945	2945	2945	2945	0
38	20240913	193800	305562165	2945	2945	2945	2945	0
39	20240913	193700	305562165	2945	2945	2945	2945	0
40	20240913	193600	305562165	2945	2945	2945	2945	0
41	20240913	193500	305562165	2945	2945	2945	2945	0
42	20240913	193400	305562165	2945	2945	2945	2945	0
43	20240913	193300	305562165	2945	2945	2945	2945	0
44	20240913	193200	305562165	2945	2945	2945	2945	0
45	20240913	193100	305562165	2945	2945	2945	2945	0
46	20240913	193000	305562165	2945	2945	2945	2945	0
47	20240913	192900	305562165	2945	2945	2945	2945	0
48	20240913	192800	305562165	2945	2945	2945	2945	0
49	20240913	192700	305562165	2945	2945	2945	2945	0
50	20240913	192600	305562165	2945	2945	2945	2945	0
51	20240913	192500	305562165	2945	2945	2945	2945	0
52	20240913	192400	305562165	2945	2945	2945	2945	0
53	20240913	192300	305562165	2945	2945	2945	2945	0
54	20240913	192200	305562165	2945	2945	2945	2945	0
55	20240913	192100	305562165	2945	2945	2945	2945	0
56	20240913	192000	305562165	2945	2945	2945	2945	0
57	20240913	191900	305562165	2945	2945	2945	2945	0
58	20240913	191800	305562165	2945	2945	2945	2945	0
59	20240913	191700	305562165	2945	2945	2945	2945	0
60	20240913	191600	305562165	2945	2945	2945	2945	0
61	20240913	191500	305562165	2945	2945	2945	2945	0
62	20240913	191400	305562165	2945	2945	2945	2945	5958
63	20240913	191300	305562165	2945	2945	2945	2945	0
64	20240913	191200	305562165	2945	2945	2945	2945	0
65	20240913	191100	305562165	2945	2945	2945	2945	0
66	20240913	191000	305562165	2945	2945	2945	2945	0
67	20240913	190900	305562165	2945	2945	2945	2945	0
68	20240913	190800	305562165	2945	2945	2945	2945	0
69	20240913	190700	305562165	2945	2945	2945	2945	0
70	20240913	190600	305562165	2945	2945	2945	2945	0
71	20240913	190500	305562165	2945	2945	2945	2945	0
72	20240913	190400	305562165	2945	2945	2945	2945	0
73	20240913	190300	305562165	2945	2945	2945	2945	0
74	20240913	190200	305562165	2945	2945	2945	2945	0
75	20240913	190100	305562165	2945	2945	2945	2945	0
76	20240913	190000	305562165	2945	2945	2945	2945	0
77	20240913	185900	305562165	2945	2945	2945	2945	0
78	20240913	185800	305562165	2945	2945	2945	2945	0
79	20240913	185700	305562165	2945	2945	2945	2945	0
80	20240913	185600	305562165	2945	2945	2945	2945	0
81	20240913	185500	305562165	2945	2945	2945	2945	0
82	20240913	185400	305562165	2945	2945	2945	2945	0
83	20240913	185300	305562165	2945	2945	2945	2945	0
84	20240913	185200	305562165	2945	2945	2945	2945	0
85	20240913	185100	305562165	2945	2945	2945	2945	0
86	20240913	185000	305562165	2945	2945	2945	2945	0
87	20240913	184900	305562165	2945	2945	2945	2945	0
88	20240913	184800	305562165	2945	2945	2945	2945	0
89	20240913	184700	305562165	2945	2945	2945	2945	0
90	20240913	184600	305562165	2945	2945	2945	2945	0
91	20240913	184500	305562165	2945	2945	2945	2945	0
92	20240913	184400	305562165	2945	2945	2945	2945	5958
93	20240913	184300	305562165	2945	2945	2945	2945	0
94	20240913	184200	305562165	2945	2945	2945	2945	0
95	20240913	184100	305562165	2945	2945	2945	2945	0
96	20240913	184000	305562165	2945	2945	2945	2945	0
97	20240913	183900	305562165	2945	2945	2945	2945	0
98	20240913	183800	305562165	2945	2945	2945	2945	0
99	20240913	183700	305562165	2945	2945	2945	2945	0
100	20240913	183600	305562165	2945	2945	2945	2945	0
101	20240913	183500	305562165	2945	2945	2945	2945	0
102	20240913	183400	305562165	2945	2945	2945	2945	0
103	20240913	183300	305562165	2945	2945	2945	2945	0
104	20240913	183200	305562165	2945	2945	2945	2945	0
105	20240913	183100	305562165	2945	2945	2945	2945	0
106	20240913	183000	305562165	2945	2945	2945	2945	0
107	20240913	182900	305562165	2945	2945	2945	2945	0
108	20240913	182800	305562165	2945	2945	2945	2945	0
109	20240913	182700	305562165	2945	2945	2945	2945	0
110	20240913	182600	305562165	2945	2945	2945	2945	0
111	20240913	182500	305562165	2945	2945	2945	2945	0
112	20240913	182400	305562165	2945	2945	2945	2945	0
113	20240913	182300	305562165	2945	2945	2945	2945	0
114	20240913	182200	305562165	2945	2945	2945	2945	0
115	20240913	182100	305562165	2945	2945	2945	2945	0
116	20240913	182000	305562165	2945	2945	2945	2945	0
117	20240913	181900	305562165	2945	2945	2945	2945	0
118	20240913	181800	305562165	2945	2945	2945	2945	0
119	20240913	181700	305562165	2945	2945	2945	2945	0
120	20240913	181600	305562165	2945	2945	2945	2945	0
121	20240913	181500	305562165	2945	2945	2945	2945	0
122	20240913	181400	305562165	2945	2945	2945	2945	5958
123	20240913	181300	305562165	2945	2945	2945	2945	0
124	20240913	181200	305562165	2945	2945	2945	2945	0
125	20240913	181100	305562165	2945	2945	2945	2945	0
126	20240913	181000	305562165	2945	2945	2945	2945	0
127	20240913	180900	305562165	2945	2945	2945	2945	0
128	20240913	180800	305562165	2945	2945	2945	2945	0
129	20240913	180700	305562165	2945	2945	2945	2945	0
130	20240913	180600	305562165	2945	2945	2945	2945	0
131	20240913	180500	305562165	2945	2945	2945	2945	0
132	20240913	180400	305562165	2945	2945	2945	2945	0
133	20240913	180300	305562165	2945	2945	2945	2945	0
134	20240913	180200	305562165	2945	2945	2945	2945	0
135	20240913	180100	305562165	2945	2945	2945	2945	0
136	20240913	180000	305562165	2945	2945	2945	2945	0
137	20240913	175900	305562165	2945	2945	2945	2945	0
138	20240913	175800	305562165	2945	2945	2945	2945	0
139	20240913	175700	305562165	2945	2945	2945	2945	0
140	20240913	175600	305562165	2945	2945	2945	2945	0
141	20240913	175500	305562165	2945	2945	2945	2945	0
142	20240913	175400	305562165	2945	2945	2945	2945	0
143	20240913	175300	305562165	2945	2945	2945	2945	0
144	20240913	175200	305562165	2945	2945	2945	2945	0
145	20240913	175100	305562165	2945	2945	2945	2945	0
146	20240913	175000	305562165	2945	2945	2945	2945	0
147	20240913	174900	305562165	2945	2945	2945	2945	0
148	20240913	174800	305562165	2945	2945	2945	2945	0
149	20240913	174700	305562165	2945	2945	2945	2945	0
150	20240913	174600	305562165	2945	2945	2945	2945	0
151	20240913	174500	305562165	2945	2945	2945	2945	0
152	20240913	174400	305562165	2945	2945	2945	2945	5958
153	20240913	174300	305562165	2945	2945	2945	2945	0
154	20240913	174200	305562165	2945	2945	2945	2945	0
155	20240913	174100	305562165	2945	2945	2945	2945	0
156	20240913	174000	305562165	2945	2945	2945	2945	0
157	20240913	173900	305562165	2945	2945	2945	2945	0
158	20240913	173800	305562165	2945	2945	2945	2945	0
159	20240913	173700	305562165	2945	2945	2945	2945	0
160	20240913	173600	305562165	2945	2945	2945	2945	0
161	20240913	173500	305562165	2945	2945	2945	2945	0
162	20240913	173400	305562165	2945	2945	2945	2945	0
163	20240913	173300	305562165	2945	2945	2945	2945	0
164	20240913	173200	305562165	2945	2945	2945	2945	0
165	20240913	173100	305562165	2945	2945	2945	2945	0
166	20240913	173000	305562165	2945	2945	2945	2945	0
167	20240913	172900	305562165	2945	2945	2945	2945	0
168	20240913	172800	305562165	2945	2945	2945	2945	0
169	20240913	172700	305562165	2945	2945	2945	2945	0
170	20240913	172600	305562165	2945	2945	2945	2945	0
171	20240913	172500	305562165	2945	2945	2945	2945	0
172	20240913	172400	305562165	2945	2945	2945	2945	0
173	20240913	172300	305562165	2945	2945	2945	2945	0
174	20240913	172200	305562165	2945	2945	2945	2945	0
175	20240913	172100	305562165	2945	2945	2945	2945	0
176	20240913	172000	305562165	2945	2945	2945	2945	0
177	20240913	171900	305562165	2945	2945	2945	2945	0
178	20240913	171800	305562165	2945	2945	2945	2945	0
179	20240913	171700	305562165	2945	2945	2945	2945	0
180	20240913	171600	305562165	2945	2945	2945	2945	0
181	20240913	171500	305562165	2945	2945	2945	2945	0
182	20240913	171400	305562165	2945	2945	2945	2945	5958
183	20240913	171300	305562165	2945	2945	2945	2945	0
184	20240913	171200	305562165	2945	2945	2945	2945	0
185	20240913	171100	305562165	2945	2945	2945	2945	0
186	20240913	171000	305562165	2945	2945	2945	2945	0
187	20240913	170900	305562165	2945	2945	2945	2945	0
188	20240913	170800	305562165	2945	2945	2945	2945	0
189	20240913	170700	305562165	2945	2945	2945	2945	0
190	20240913	170600	305562165	2945	2945	2945	2945	0
191	20240913	170500	305562165	2945	2945	2945	2945	0
192	20240913	170400	305562165	2945	2945	2945	2945	0
193	20240913	170300	305562165	2945	2945	2945	2945	0
194	20240913	170200	305562165	2945	2945	2945	2945	0
195	20240913	170100	305562165	2945	2945	2945	2945	0
196	20240913	170000	305562165	2945	2945	2945	2945	0
197	20240913	165900	305562165	2945	2945	2945	2945	0
198	20240913	165800	305562165	2945	2945	2945	2945	0
199	20240913	165700	305562165	2945	2945	2945	2945	0
200	20240913	165600	305562165	2945	2945	2945	2945	0
201	20240913	165500	305562165	2945	2945	2945	2945	0
202	20240913	165400	305562165	2945	2945	2945	2945	0
203	20240913	165300	305562165	2945	2945	2945	2945	0
204	20240913	165200	305562165	2945	2945	2945	2945	0
205	20240913	165100	305562165	2945	2945	2945	2945	0
206	20240913	165000	305562165	2945	2945	2945	2945	0
207	20240913	164900	305562165	2945	2945	2945	2945	0
208	20240913	164800	305562165	2945	2945	2945	2945	0
209	20240913	164700	305562165	2945	2945	2945	2945	0
210	20240913	164600	305562165	2945	2945	2945	2945	0
211	20240913	164500	305562165	2945	2945	2945	2945	0
212	20240913	164400	305562165	2945	2945	2945	2945	5958
213	20240913	164300	305562165	2945	2945	2945	2945	0
214	20240913	164200	305562165	2945	2945	2945	2945	0
215	20240913	164100	305562165	2945	2945	2945	2945	0
216	20240913	164000	305562165	2945	2945	2945	2945	0
217	20240913	163900	305562165	2945	2945	2945	2945	0
218	20240913	163800	305562165	2945	2945	2945	2945	0
219	20240913	163700	305562165	2945	2945	2945	2945	0
220	20240913	163600	305562165	2945	2945	2945	2945	0
221	20240913	163500	305562165	2945	2945	2945	2945	0
222	20240913	163400	305562165	2945	2945	2945	2945	0
223	20240913	163300	305562165	2945	2945	2945	2945	0
224	20240913	163200	305562165	2945	2945	2945	2945	0
225	20240913	163100	305562165	2945	2945	2945	2945	0
226	20240913	163000	305562165	2945	2945	2945	2945	0
227	20240913	162900	305562165	2945	2945	2945	2945	0
228	20240913	162800	305562165	2945	2945	2945	2945	0
229	20240913	162700	305562165	2945	2945	2945	2945	0
230	20240913	162600	305562165	2945	2945	2945	2945	0
231	20240913	162500	305562165	2945	2945	2945	2945	0
232	20240913	162400	305562165	2945	2945	2945	2945	0
233	20240913	162300	305562165	2945	2945	2945	2945	0
234	20240913	162200	305562165	2945	2945	2945	2945	0
235	20240913	162100	305562165	2945	2945	2945	2945	0
236	20240913	162000	305562165	2945	2945	2945	2945	0
237	20240913	161900	305562165	2945	2945	2945	2945	0
238	20240913	161800	305562165	2945	2945	2945	2945	0
239	20240913	161700	305562165	2945	2945	2945	2945	0
240	20240913	161600	305562165	2945	2945	2945	2945	0
241	20240913	161500	305562165	2945	2945	2945	2945	0
242	20240913	161400	305562165	2945	2945	2945	2945	5958
243	20240913	161300	305562165	2945	2945	2945	2945	0
244	20240913	161200	305562165	2945	2945	2945	2945	0
245	20240913	161100	305562165	2945	2945	2945	2945	0
246	20240913	161000	305562165	2945	2945	2945	2945	0
247	20240913	160900	305562165	2945	2945	2945	2945	0
248	20240913	160800	305562165	2945	2945	2945	2945	0
249	20240913	160700	305562165	2945	2945	2945	2945	0
250	20240913	160600	305562165	2945	2945	2945	2945	0
251	20240913	160500	305562165	2945	2945	2945	2945	0
252	20240913	160400	305562165	2945	2945	2945	2945	0
253	20240913	160300	305562165	2945	2945	2945	2945	0
254	20240913	160200	305562165	2945	2945	2945	2945	0
255	20240913	160100	305562165	2945	2945	2945	2945	0
256	20240913	160000	305562165	2945	2945	2945	2945	0
257	20240913	155900	305562165	2945	2945	2945	2945	0
258	20240913	155800	305562165	2945	2945	2945	2945	0
259	20240913	155700	305562165	2945	2945	2945	2945	0
260	20240913	155600	305562165	2945	2945	2945	2945	0
261	20240913	155500	305562165	2945	2945	2945	2945	0
262	20240913	155400	305562165	2945	2945	2945	2945	0
263	20240913	155300	305562165	2945	2945	2945	2945	0
264	20240913	155200	305562165	2945	2945	2945	2945	0
265	20240913	155100	305562165	2945	2945	2945	2945	0
266	20240913	155000	305562165	2945	2945	2945	2945	0
267	20240913	154900	305562165	2945	2945	2945	2945	0
268	20240913	154800	305562165	2945	2945	2945	2945	0
269	20240913	154700	305562165	2945	2945	2945	2945	0
270	20240913	154600	305562165	2945	2945	2945	2945	0
271	20240913	154500	305562165	2945	2945	2945	2945	0
272	20240913	154400	305562165	2945	2945	2945	2945	5958
273	20240913	154300	305562165	2945	2945	2945	2945	0
274	20240913	154200	305562165	2945	2945	2945	2945	0
275	20240913	154100	305562165	2945	2945	2945	2945	0
276	20240913	154000	305562165	2945	2945	2945	2945	0
277	20240913	153900	305562165	2945	2945	2945	2945	0
278	20240913	153800	305562165	2945	2945	2945	2945	0
279	20240913	153700	305562165	2945	2945	2945	2945	0
280	20240913	153600	305562165	2945	2945	2945	2945	0
281	20240913	153500	305562165	2945	2945	2945	2945	0
282	20240913	153400	305562165	2945	2945	2945	2945	0
283	20240913	153300	305562165	2945	2945	2945	2945	0
284	20240913	153200	305562165	2945	2945	2945	2945	0
285	20240913	153100	305562165	2945	2945	2945	2945	0
286	20240913	153000	305562165	2945	2945	2945	2945	5958
287	20240913	152900	288015855	2945	2945	2945	2945	0
288	20240913	152800	288015855	2945	2945	2945	2945	0
289	20240913	152700	288015855	2945	2945	2945	2945	0
290	20240913	152600	288015855	2945	2945	2945	2945	0
291	20240913	152500	288015855	2945	2945	2945	2945	0
292	20240913	152400	288015855	2945	2945	2945	2945	0
293	20240913	152300	288015855	2945	2945	2945	2945	0
294	20240913	152200	288015855	2945	2945	2945	2945	0
295	20240913	152100	288015855	2945	2945	2945	2945	0
296	20240913	152000	288015855	2945	2945	2945	2945	0
297	20240913	151900	288015855	2945	2945	2945	2945	28
298	20240913	151800	287933395	2940	2940	2940	2940	0
299	20240913	151700	287933395	2940	2940	2945	2940	217
300	20240913	151600	287295405	2940	2940	2940	2940	166
301	20240913	151500	286807365	2940	2940	2940	2940	11
302	20240913	151400	286775025	2945	2940	2945	2940	22
303	20240913	151300	286710295	2940	2940	2940	2940	0
304	20240913	151200	286710295	2940	2940	2940	2940	112
305	20240913	151100	286381015	2940	2940	2940	2940	54
306	20240913	151000	286222255	2945	2940	2945	2940	14
307	20240913	150900	286181085	2940	2940	2940	2940	13
308	20240913	150800	286142865	2940	2940	2940	2940	12
309	20240913	150700	286107585	2940	2940	2940	2940	12
310	20240913	150600	286072305	2945	2940	2945	2940	501
311	20240913	150500	284599360	2940	2940	2940	2940	14
312	20240913	150400	284558200	2940	2940	2940	2940	11
313	20240913	150300	284525860	2940	2940	2940	2940	13
314	20240913	150200	284487640	2945	2945	2945	2945	10
315	20240913	150100	284458190	2945	2940	2945	2940	12
316	20240913	150000	284422905	2940	2940	2940	2940	13
317	20240913	145900	284384685	2945	2940	2945	2940	42
318	20240913	145800	284261035	2940	2940	2945	2940	64
319	20240913	145700	284072855	2940	2945	2945	2940	113
320	20240913	145600	283740135	2945	2940	2945	2940	94
321	20240913	145500	283463510	2945	2945	2945	2945	1
322	20240913	145400	283460565	2935	2945	2945	2935	50
323	20240913	145300	283313715	2945	2935	2945	2935	42
324	20240913	145200	283190425	2935	2935	2935	2935	16
325	20240913	145100	283143465	2945	2940	2945	2935	13839
326	20240913	145000	242451860	2935	2935	2940	2935	135
327	20240913	144900	242055630	2935	2935	2935	2935	12
328	20240913	144800	242020410	2935	2935	2935	2935	29
329	20240913	144700	241935295	2935	2935	2935	2935	11
330	20240913	144600	241903010	2935	2935	2935	2935	42
331	20240913	144500	241779740	2940	2935	2940	2935	50
332	20240913	144400	241632940	2940	2940	2940	2940	1
333	20240913	144300	241630000	2935	2935	2935	2935	41
334	20240913	144200	241509665	2935	2935	2935	2935	12
335	20240913	144100	241474445	2935	2935	2935	2935	42
336	20240913	144000	241351175	2935	2935	2935	2935	0
337	20240913	143900	241351175	2935	2935	2935	2935	10
338	20240913	143800	241321825	2935	2935	2935	2935	13
339	20240913	143700	241283670	2935	2935	2935	2935	29
340	20240913	143600	241198555	2935	2935	2935	2935	12
341	20240913	143500	241163335	2935	2935	2935	2935	12
342	20240913	143400	241128115	2935	2935	2935	2935	41
343	20240913	143300	241007780	2935	2935	2935	2935	1
344	20240913	143200	241004845	2935	2940	2940	2935	21
345	20240913	143100	240943160	2940	2940	2940	2935	25
346	20240913	143000	240869720	2940	2935	2940	2935	50
347	20240913	142900	240722865	2935	2940	2940	2935	1385
348	20240913	142800	236651930	2940	2935	2940	2935	16
349	20240913	142700	236604960	2940	2935	2940	2935	139
350	20240913	142600	236196990	2940	2940	2940	2940	0
351	20240913	142500	236196990	2940	2940	2940	2935	69
352	20240913	142400	235994190	2935	2935	2935	2935	13
353	20240913	142300	235956035	2935	2935	2935	2935	40
354	20240913	142200	235838635	2935	2935	2935	2935	0
355	20240913	142100	235838635	2935	2935	2935	2935	12
356	20240913	142000	235803415	2935	2935	2940	2935	4298
357	20240913	141900	223188780	2935	2935	2935	2935	0
358	20240913	141800	223188780	2935	2940	2940	2935	3023
359	20240913	141700	214308775	2935	2935	2935	2935	12
360	20240913	141600	214273555	2935	2935	2935	2935	39
361	20240913	141500	214159090	2935	2935	2935	2935	3516
362	20240913	141400	203839630	2935	2935	2940	2935	1679
363	20240913	141300	198911455	2935	2935	2935	2935	127
364	20240913	141200	198538710	2935	2935	2935	2935	2
365	20240913	141100	198532840	2935	2935	2935	2935	10
366	20240913	141000	198503490	2935	2940	2940	2935	58
367	20240913	140900	198333255	2935	2935	2935	2935	41
368	20240913	140800	198212920	2935	2935	2935	2935	0
369	20240913	140700	198212920	2935	2935	2935	2935	16
370	20240913	140600	198165960	2935	2940	2940	2935	43
371	20240913	140500	198039750	2940	2935	2940	2935	13
372	20240913	140400	198001590	2935	2935	2935	2935	0
373	20240913	140300	198001590	2935	2940	2940	2935	438
374	20240913	140200	196714355	2935	2940	2940	2935	212
375	20240913	140100	196091285	2935	2935	2935	2935	0
376	20240913	140000	196091285	2935	2935	2935	2935	11
377	20240913	135900	196059000	2935	2935	2935	2935	40
378	20240913	135800	195941600	2935	2935	2935	2935	14
379	20240913	135700	195900510	2940	2940	2940	2940	80
380	20240913	135600	195665310	2935	2935	2935	2935	11
381	20240913	135500	195633025	2935	2935	2935	2935	41
382	20240913	135400	195512690	2935	2935	2935	2935	9
383	20240913	135300	195486275	2935	2935	2935	2935	36
384	20240913	135200	195380615	2935	2935	2935	2935	43
385	20240913	135100	195254410	2940	2935	2940	2935	12
386	20240913	135000	195219185	2935	2935	2935	2935	1
387	20240913	134900	195216250	2935	2935	2935	2935	172
388	20240913	134800	194711430	2935	2935	2935	2935	41
389	20240913	134700	194591095	2935	2935	2935	2935	11
390	20240913	134600	194558810	2935	2935	2935	2935	10
391	20240913	134500	194529460	2935	2935	2940	2935	43
392	20240913	134400	194403250	2935	2935	2935	2935	11
393	20240913	134300	194370965	2935	2935	2935	2935	200
394	20240913	134200	193783965	2935	2935	2935	2935	13
395	20240913	134100	193745810	2935	2940	2940	2935	50
396	20240913	134000	193599010	2935	2935	2935	2935	13
397	20240913	133900	193560855	2935	2935	2935	2935	0
398	20240913	133800	193560855	2935	2935	2935	2935	41
399	20240913	133700	193440520	2935	2935	2935	2935	12
400	20240913	133600	193405300	2935	2935	2935	2935	11
401	20240913	133500	193373015	2935	2935	2935	2935	0
402	20240913	133400	193373015	2935	2935	2935	2935	2160
403	20240913	133300	187033415	2935	2935	2935	2935	11
404	20240913	133200	187001130	2940	2940	2940	2940	0
405	20240913	133100	187001130	2940	2940	2940	2935	597
406	20240913	133000	185248845	2935	2935	2935	2935	14
407	20240913	132900	185207755	2935	2935	2935	2935	12
408	20240913	132800	185172535	2940	2935	2940	2935	208
409	20240913	132700	184562015	2935	2935	2940	2935	4497
410	20240913	132600	171363315	2930	2930	2930	2930	104
411	20240913	132500	171058595	2930	2930	2930	2930	0
412	20240913	132400	171058595	2930	2930	2930	2930	39
413	20240913	132300	170944325	2935	2930	2935	2930	18
414	20240913	132200	170891560	2930	2930	2930	2930	12
415	20240913	132100	170856400	2930	2930	2930	2930	0
416	20240913	132000	170856400	2930	2935	2935	2930	60
417	20240913	131900	170680510	2930	2930	2930	2930	12
418	20240913	131800	170645350	2930	2930	2930	2930	11
419	20240913	131700	170613120	2930	2930	2930	2930	29
420	20240913	131600	170528150	2930	2935	2935	2930	15
421	20240913	131500	170484185	2930	2930	2930	2930	13
422	20240913	131400	170446095	2930	2930	2930	2930	0
423	20240913	131300	170446095	2930	2935	2935	2930	42
424	20240913	131200	170323030	2930	2935	2935	2930	18
425	20240913	131100	170270260	2930	2935	2935	2930	389
426	20240913	131000	169130135	2935	2935	2935	2935	29
427	20240913	130900	169045020	2935	2935	2935	2935	13
428	20240913	130800	169006865	2935	2935	2935	2935	11
429	20240913	130700	168974580	2935	2935	2935	2935	106
430	20240913	130600	168663470	2935	2935	2935	2935	13
431	20240913	130500	168625315	2940	2935	2940	2935	11
432	20240913	130400	168593025	2935	2935	2935	2935	13
433	20240913	130300	168554870	2935	2935	2935	2935	29
434	20240913	130200	168469755	2935	2935	2935	2935	11
435	20240913	130100	168437470	2935	2935	2935	2935	11
436	20240913	130000	168405185	2935	2935	2935	2935	41
437	20240913	125900	168284850	2935	2935	2935	2935	0
438	20240913	125800	168284850	2935	2935	2935	2935	0
439	20240913	125700	168284850	2935	2935	2935	2935	0
440	20240913	125600	168284850	2935	2935	2935	2935	0
441	20240913	125500	168284850	2935	2935	2935	2935	0
442	20240913	125400	168284850	2935	2935	2935	2935	250
443	20240913	125300	167551100	2935	2935	2935	2935	0
444	20240913	125200	167551100	2935	2940	2940	2935	124
445	20240913	125100	167187010	2940	2940	2940	2940	0
446	20240913	125000	167187010	2940	2940	2940	2940	0
447	20240913	124900	167187010	2940	2940	2940	2940	0
448	20240913	124800	167187010	2940	2940	2940	2940	0
449	20240913	124700	167187010	2940	2940	2940	2940	1
450	20240913	124600	167184070	2935	2935	2935	2935	0
451	20240913	124500	167184070	2935	2935	2935	2935	0
452	20240913	124400	167184070	2935	2935	2935	2935	1
453	20240913	124300	167181135	2940	2940	2940	2940	1
454	20240913	124200	167178195	2940	2940	2940	2940	0
455	20240913	124100	167178195	2940	2935	2940	2930	110
456	20240913	124000	166855660	2935	2935	2935	2935	211
457	20240913	123900	166236375	2935	2940	2940	2935	68
458	20240913	123800	166036685	2940	2940	2940	2940	1
459	20240913	123700	166033745	2940	2940	2940	2940	0
460	20240913	123600	166033745	2940	2940	2940	2940	1
461	20240913	123500	166030805	2940	2940	2940	2940	0
462	20240913	123400	166030805	2940	2940	2940	2940	0
463	20240913	123300	166030805	2940	2940	2940	2935	690
464	20240913	123200	164002650	2935	2935	2935	2935	0
465	20240913	123100	164002650	2935	2940	2940	2935	421
466	20240913	123000	162767005	2940	2935	2940	2935	319
467	20240913	122900	161829185	2935	2940	2940	2935	48
468	20240913	122800	161688295	2935	2940	2940	2935	106
469	20240913	122700	161377135	2940	2940	2940	2940	901
470	20240913	122600	158728195	2940	2940	2940	2940	0
471	20240913	122500	158728195	2940	2940	2940	2940	0
472	20240913	122400	158728195	2940	2940	2940	2940	0
473	20240913	122300	158728195	2940	2940	2940	2940	0
474	20240913	122200	158728195	2940	2940	2940	2940	3
475	20240913	122100	158719375	2935	2935	2935	2935	0
476	20240913	122000	158719375	2935	2935	2935	2935	289
477	20240913	121900	157871160	2940	2940	2940	2940	0
478	20240913	121800	157871160	2940	2940	2940	2940	3
479	20240913	121700	157862340	2940	2940	2940	2940	0
480	20240913	121600	157862340	2940	2940	2940	2940	4
481	20240913	121500	157850580	2940	2940	2940	2940	0
482	20240913	121400	157850580	2940	2940	2940	2940	350
483	20240913	121300	156821580	2940	2940	2940	2940	10
484	20240913	121200	156792180	2940	2940	2940	2940	0
485	20240913	121100	156792180	2940	2940	2940	2935	218
486	20240913	121000	156152340	2935	2935	2935	2935	295
487	20240913	120900	155286515	2940	2940	2940	2940	0
488	20240913	120800	155286515	2940	2940	2940	2940	0
489	20240913	120700	155286515	2940	2940	2940	2940	0
490	20240913	120600	155286515	2940	2940	2940	2940	0
491	20240913	120500	155286515	2940	2940	2940	2940	0
492	20240913	120400	155286515	2940	2940	2940	2940	0
493	20240913	120300	155286515	2940	2940	2940	2940	0
494	20240913	120200	155286515	2940	2940	2940	2940	5
495	20240913	120100	155271815	2940	2935	2940	2930	822
496	20240913	120000	152862100	2935	2935	2935	2935	634
497	20240913	115900	151001310	2940	2940	2940	2940	4
498	20240913	115800	150989550	2940	2940	2940	2940	1
499	20240913	115700	150986610	2940	2940	2940	2940	0
500	20240913	115600	150986610	2940	2940	2940	2940	1
501	20240913	115500	150983670	2935	2935	2935	2935	0
502	20240913	115400	150983670	2935	2940	2940	2935	685
503	20240913	115300	148973140	2940	2940	2940	2940	10
504	20240913	115200	148943740	2940	2940	2940	2940	7455
505	20240913	115100	127026040	2945	2945	2945	2940	194
506	20240913	115000	126455150	2945	2945	2945	2945	0
507	20240913	114900	126455150	2945	2945	2945	2945	0
508	20240913	114800	126455150	2945	2945	2945	2945	1
509	20240913	114700	126452205	2940	2940	2940	2940	0
510	20240913	114600	126452205	2940	2940	2940	2940	4
511	20240913	114500	126440445	2945	2945	2945	2945	0
512	20240913	114400	126440445	2945	2940	2945	2940	3311
513	20240913	114300	116706095	2940	2940	2940	2940	0
514	20240913	114200	116706095	2940	2940	2940	2935	598
515	20240913	114100	114948575	2940	2940	2940	2940	6335
516	20240913	114000	96323675	2940	2940	2940	2940	0
517	20240913	113900	96323675	2940	2940	2940	2940	4
518	20240913	113800	96311915	2940	2940	2940	2940	0
519	20240913	113700	96311915	2940	2940	2940	2940	0
520	20240913	113600	96311915	2940	2940	2940	2940	0
521	20240913	113500	96311915	2940	2940	2940	2940	0
522	20240913	113400	96311915	2940	2940	2940	2940	0
523	20240913	113300	96311915	2940	2940	2940	2940	0
524	20240913	113200	96311915	2940	2940	2940	2940	0
525	20240913	113100	96311915	2940	2940	2940	2940	0
526	20240913	113000	96311915	2940	2940	2940	2940	0
527	20240913	112900	96311915	2940	2940	2940	2940	1
528	20240913	112800	96308975	2935	2935	2935	2935	5
529	20240913	112700	96294300	2940	2940	2940	2940	0
530	20240913	112600	96294300	2940	2940	2940	2940	1
531	20240913	112500	96291360	2940	2940	2940	2940	3
532	20240913	112400	96282540	2940	2940	2940	2940	3
533	20240913	112300	96273720	2940	2940	2940	2940	0
534	20240913	112200	96273720	2940	2935	2940	2935	2
535	20240913	112100	96267845	2940	2940	2940	2940	0
536	20240913	112000	96267845	2940	2940	2940	2940	0
537	20240913	111900	96267845	2940	2930	2940	2930	51
538	20240913	111800	96118405	2935	2935	2935	2935	12
539	20240913	111700	96083185	2940	2940	2940	2940	1
540	20240913	111600	96080245	2940	2940	2940	2940	6
541	20240913	111500	96062605	2940	2940	2940	2940	20
542	20240913	111400	96003805	2940	2940	2940	2940	0
543	20240913	111300	96003805	2940	2940	2940	2940	0
544	20240913	111200	96003805	2940	2935	2940	2935	3
545	20240913	111100	95994990	2925	2935	2935	2925	10497
546	20240913	111000	65236700	2940	2935	2940	2935	46
547	20240913	110900	65101685	2935	2935	2940	2935	220
548	20240913	110800	64455145	2935	2935	2940	2935	44
549	20240913	110700	64326000	2935	2935	2935	2935	858
550	20240913	110600	61807770	2935	2935	2940	2935	47
551	20240913	110500	61669820	2935	2935	2935	2935	38
552	20240913	110400	61558290	2935	2935	2935	2935	327
553	20240913	110300	60598545	2935	2935	2935	2935	42
554	20240913	110200	60475275	2940	2935	2940	2935	336
555	20240913	110100	59487610	2940	2935	2940	2935	37
556	20240913	110000	59379005	2935	2935	2940	2935	143
557	20240913	105900	58959145	2940	2940	2940	2940	0
558	20240913	105800	58959145	2940	2940	2940	2940	0
559	20240913	105700	58959145	2940	2940	2940	2940	1
560	20240913	105600	58956205	2940	2940	2940	2940	0
561	20240913	105500	58956205	2940	2940	2940	2940	0
562	20240913	105400	58956205	2940	2940	2940	2940	0
563	20240913	105300	58956205	2940	2935	2940	2935	176
564	20240913	105200	58439590	2940	2935	2940	2935	621
565	20240913	105100	56616900	2940	2940	2940	2940	0
566	20240913	105000	56616900	2940	2935	2940	2935	41
567	20240913	104900	56496560	2940	2940	2940	2940	20
568	20240913	104800	56437760	2940	2940	2940	2935	955
569	20240913	104700	53630485	2940	2940	2940	2940	1
570	20240913	104600	53627545	2935	2935	2940	2935	579
571	20240913	104500	51925705	2940	2940	2940	2940	0
572	20240913	104400	51925705	2940	2940	2940	2940	2
573	20240913	104300	51919825	2940	2940	2940	2940	0
574	20240913	104200	51919825	2940	2940	2940	2940	0
575	20240913	104100	51919825	2940	2940	2940	2940	0
576	20240913	104000	51919825	2940	2940	2940	2940	20
577	20240913	103900	51861025	2940	2940	2940	2940	0
578	20240913	103800	51861025	2940	2940	2940	2940	5
579	20240913	103700	51846325	2940	2940	2940	2940	0
580	20240913	103600	51846325	2940	2940	2940	2940	1
581	20240913	103500	51843385	2935	2935	2935	2935	0
582	20240913	103400	51843385	2935	2940	2940	2935	404
583	20240913	103300	50656260	2940	2940	2940	2940	101
584	20240913	103200	50359320	2940	2940	2940	2940	0
585	20240913	103100	50359320	2940	2940	2940	2940	0
586	20240913	103000	50359320	2940	2940	2940	2940	0
587	20240913	102900	50359320	2940	2940	2940	2940	0
588	20240913	102800	50359320	2940	2940	2940	2940	2
589	20240913	102700	50353440	2940	2940	2940	2940	0
590	20240913	102600	50353440	2940	2940	2940	2940	0
591	20240913	102500	50353440	2940	2940	2940	2940	1
592	20240913	102400	50350500	2940	2940	2940	2940	0
593	20240913	102300	50350500	2940	2940	2940	2940	0
594	20240913	102200	50350500	2940	2940	2940	2940	2
595	20240913	102100	50344620	2940	2940	2940	2940	2
596	20240913	102000	50338740	2940	2940	2940	2940	8
597	20240913	101900	50315220	2940	2940	2940	2940	2
598	20240913	101800	50309340	2940	2940	2940	2940	1
599	20240913	101700	50306400	2940	2940	2940	2940	0
600	20240913	101600	50306400	2940	2940	2940	2940	100
601	20240913	101500	50012400	2940	2935	2940	2935	2554
602	20240913	101400	42513905	2940	2940	2940	2940	10
603	20240913	101300	42484505	2940	2940	2940	2940	0
604	20240913	101200	42484505	2940	2940	2940	2940	623
605	20240913	101100	40652885	2940	2940	2940	2935	52
606	20240913	101000	40500055	2935	2940	2940	2935	7
607	20240913	100900	40479485	2940	2940	2940	2940	3
608	20240913	100800	40470665	2940	2940	2940	2940	830
609	20240913	100700	38030465	2940	2940	2940	2940	169
610	20240913	100600	37533605	2940	2940	2940	2940	12
611	20240913	100500	37498325	2940	2940	2940	2940	64
612	20240913	100400	37310165	2940	2940	2940	2940	4
613	20240913	100300	37298405	2940	2940	2940	2935	12
614	20240913	100200	37263130	2940	2940	2940	2940	4
615	20240913	100100	37251370	2940	2940	2940	2940	1
616	20240913	100000	37248430	2940	2940	2940	2940	12
617	20240913	095900	37213150	2940	2940	2940	2940	0
618	20240913	095800	37213150	2940	2940	2940	2940	108
619	20240913	095700	36895630	2940	2940	2940	2940	1
620	20240913	095600	36892690	2940	2940	2940	2940	19
621	20240913	095500	36836830	2940	2935	2940	2935	114
622	20240913	095400	36501990	2940	2940	2940	2940	52
623	20240913	095300	36349110	2935	2935	2935	2935	100
624	20240913	095200	36055610	2940	2940	2940	2940	0
625	20240913	095100	36055610	2940	2940	2940	2940	0
626	20240913	095000	36055610	2940	2940	2940	2940	6
627	20240913	094900	36037970	2940	2940	2940	2940	0
628	20240913	094800	36037970	2940	2940	2940	2940	5
629	20240913	094700	36023270	2940	2940	2940	2940	0
630	20240913	094600	36023270	2940	2940	2940	2940	85
631	20240913	094500	35773370	2940	2940	2940	2940	0
632	20240913	094400	35773370	2940	2940	2940	2940	0
633	20240913	094300	35773370	2940	2940	2940	2940	11
634	20240913	094200	35741030	2940	2940	2940	2940	0
635	20240913	094100	35741030	2940	2940	2940	2940	0
636	20240913	094000	35741030	2940	2940	2940	2940	3
637	20240913	093900	35732210	2940	2940	2940	2940	0
638	20240913	093800	35732210	2940	2940	2940	2940	5
639	20240913	093700	35717510	2940	2940	2940	2940	24
640	20240913	093600	35646950	2940	2940	2940	2940	2
641	20240913	093500	35641070	2940	2940	2940	2940	70
642	20240913	093400	35435270	2940	2940	2940	2940	72
643	20240913	093300	35223590	2940	2940	2940	2940	10
644	20240913	093200	35194190	2940	2945	2945	2940	12
645	20240913	093100	35158870	2945	2940	2945	2940	1087
646	20240913	093000	31963065	2940	2935	2940	2935	933
647	20240913	092900	29224555	2935	2935	2935	2935	2
648	20240913	092800	29218685	2935	2935	2935	2935	11
649	20240913	092700	29186400	2935	2935	2935	2935	0
650	20240913	092600	29186400	2935	2935	2935	2935	1
651	20240913	092500	29183465	2930	2935	2935	2930	524
652	20240913	092400	27647620	2935	2935	2935	2935	0
653	20240913	092300	27647620	2935	2930	2935	2930	237
654	20240913	092200	26953185	2935	2935	2935	2935	64
655	20240913	092100	26765345	2940	2940	2940	2940	47
656	20240913	092000	26627165	2935	2940	2940	2935	120
657	20240913	091900	26274865	2940	2940	2940	2940	6
658	20240913	091800	26257225	2940	2940	2940	2940	0
659	20240913	091700	26257225	2940	2940	2940	2940	1000
660	20240913	091600	23317225	2940	2940	2940	2935	451
661	20240913	091500	21993285	2940	2940	2940	2940	100
662	20240913	091400	21699285	2940	2940	2940	2940	1924
663	20240913	091300	16042725	2945	2945	2945	2945	3
664	20240913	091200	16033890	2945	2945	2945	2945	0
665	20240913	091100	16033890	2945	2945	2945	2945	50
666	20240913	091000	15886640	2945	2945	2945	2945	1
667	20240913	090900	15883695	2945	2945	2945	2945	9
668	20240913	090800	15857190	2940	2940	2940	2940	100
669	20240913	090700	15563190	2945	2945	2945	2945	1504
670	20240913	090600	11133910	2940	2940	2945	2940	854
671	20240913	090500	8622985	2940	2940	2940	2940	12
672	20240913	090400	8587705	2940	2945	2945	2940	111
673	20240913	090300	8260860	2945	2940	2945	2930	335
674	20240913	090200	7276395	2930	2935	2940	2930	104
675	20240913	090100	6971205	2920	2920	2920	2920	779
676	20240913	090000	4696525	2920	2935	2935	2920	1602