KissMeData/376180/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	211700	225766915	2730	2730	2730	2730	5411
3	20240913	211600	225766915	2730	2730	2730	2730	0
4	20240913	211500	225766915	2730	2730	2730	2730	0
5	20240913	211400	225766915	2730	2730	2730	2730	0
6	20240913	211300	225766915	2730	2730	2730	2730	0
7	20240913	211200	225766915	2730	2730	2730	2730	0
8	20240913	211100	225766915	2730	2730	2730	2730	0
9	20240913	211000	225766915	2730	2730	2730	2730	0
10	20240913	210900	225766915	2730	2730	2730	2730	0
11	20240913	210800	225766915	2730	2730	2730	2730	0
12	20240913	210700	225766915	2730	2730	2730	2730	0
13	20240913	210600	225766915	2730	2730	2730	2730	0
14	20240913	210500	225766915	2730	2730	2730	2730	0
15	20240913	210400	225766915	2730	2730	2730	2730	0
16	20240913	210300	225766915	2730	2730	2730	2730	0
17	20240913	210200	225766915	2730	2730	2730	2730	0
18	20240913	210100	225766915	2730	2730	2730	2730	0
19	20240913	210000	225766915	2730	2730	2730	2730	0
20	20240913	205900	225766915	2730	2730	2730	2730	0
21	20240913	205800	225766915	2730	2730	2730	2730	0
22	20240913	205700	225766915	2730	2730	2730	2730	0
23	20240913	205600	225766915	2730	2730	2730	2730	0
24	20240913	205500	225766915	2730	2730	2730	2730	0
25	20240913	205400	225766915	2730	2730	2730	2730	0
26	20240913	205300	225766915	2730	2730	2730	2730	0
27	20240913	205200	225766915	2730	2730	2730	2730	0
28	20240913	205100	225766915	2730	2730	2730	2730	0
29	20240913	205000	225766915	2730	2730	2730	2730	0
30	20240913	204900	225766915	2730	2730	2730	2730	0
31	20240913	204800	225766915	2730	2730	2730	2730	0
32	20240913	204700	225766915	2730	2730	2730	2730	5411
33	20240913	204600	225766915	2730	2730	2730	2730	0
34	20240913	204500	225766915	2730	2730	2730	2730	0
35	20240913	204400	225766915	2730	2730	2730	2730	0
36	20240913	204300	225766915	2730	2730	2730	2730	0
37	20240913	204200	225766915	2730	2730	2730	2730	0
38	20240913	204100	225766915	2730	2730	2730	2730	0
39	20240913	204000	225766915	2730	2730	2730	2730	0
40	20240913	203900	225766915	2730	2730	2730	2730	0
41	20240913	203800	225766915	2730	2730	2730	2730	0
42	20240913	203700	225766915	2730	2730	2730	2730	0
43	20240913	203600	225766915	2730	2730	2730	2730	0
44	20240913	203500	225766915	2730	2730	2730	2730	0
45	20240913	203400	225766915	2730	2730	2730	2730	0
46	20240913	203300	225766915	2730	2730	2730	2730	0
47	20240913	203200	225766915	2730	2730	2730	2730	0
48	20240913	203100	225766915	2730	2730	2730	2730	0
49	20240913	203000	225766915	2730	2730	2730	2730	0
50	20240913	202900	225766915	2730	2730	2730	2730	0
51	20240913	202800	225766915	2730	2730	2730	2730	0
52	20240913	202700	225766915	2730	2730	2730	2730	0
53	20240913	202600	225766915	2730	2730	2730	2730	0
54	20240913	202500	225766915	2730	2730	2730	2730	0
55	20240913	202400	225766915	2730	2730	2730	2730	0
56	20240913	202300	225766915	2730	2730	2730	2730	0
57	20240913	202200	225766915	2730	2730	2730	2730	0
58	20240913	202100	225766915	2730	2730	2730	2730	0
59	20240913	202000	225766915	2730	2730	2730	2730	0
60	20240913	201900	225766915	2730	2730	2730	2730	0
61	20240913	201800	225766915	2730	2730	2730	2730	0
62	20240913	201700	225766915	2730	2730	2730	2730	5411
63	20240913	201600	225766915	2730	2730	2730	2730	0
64	20240913	201500	225766915	2730	2730	2730	2730	0
65	20240913	201400	225766915	2730	2730	2730	2730	0
66	20240913	201300	225766915	2730	2730	2730	2730	0
67	20240913	201200	225766915	2730	2730	2730	2730	0
68	20240913	201100	225766915	2730	2730	2730	2730	0
69	20240913	201000	225766915	2730	2730	2730	2730	0
70	20240913	200900	225766915	2730	2730	2730	2730	0
71	20240913	200800	225766915	2730	2730	2730	2730	0
72	20240913	200700	225766915	2730	2730	2730	2730	0
73	20240913	200600	225766915	2730	2730	2730	2730	0
74	20240913	200500	225766915	2730	2730	2730	2730	0
75	20240913	200400	225766915	2730	2730	2730	2730	0
76	20240913	200300	225766915	2730	2730	2730	2730	0
77	20240913	200200	225766915	2730	2730	2730	2730	0
78	20240913	200100	225766915	2730	2730	2730	2730	0
79	20240913	200000	225766915	2730	2730	2730	2730	0
80	20240913	195900	225766915	2730	2730	2730	2730	0
81	20240913	195800	225766915	2730	2730	2730	2730	0
82	20240913	195700	225766915	2730	2730	2730	2730	0
83	20240913	195600	225766915	2730	2730	2730	2730	0
84	20240913	195500	225766915	2730	2730	2730	2730	0
85	20240913	195400	225766915	2730	2730	2730	2730	0
86	20240913	195300	225766915	2730	2730	2730	2730	0
87	20240913	195200	225766915	2730	2730	2730	2730	0
88	20240913	195100	225766915	2730	2730	2730	2730	0
89	20240913	195000	225766915	2730	2730	2730	2730	0
90	20240913	194900	225766915	2730	2730	2730	2730	0
91	20240913	194800	225766915	2730	2730	2730	2730	0
92	20240913	194700	225766915	2730	2730	2730	2730	5411
93	20240913	194600	225766915	2730	2730	2730	2730	0
94	20240913	194500	225766915	2730	2730	2730	2730	0
95	20240913	194400	225766915	2730	2730	2730	2730	0
96	20240913	194300	225766915	2730	2730	2730	2730	0
97	20240913	194200	225766915	2730	2730	2730	2730	0
98	20240913	194100	225766915	2730	2730	2730	2730	0
99	20240913	194000	225766915	2730	2730	2730	2730	0
100	20240913	193900	225766915	2730	2730	2730	2730	0
101	20240913	193800	225766915	2730	2730	2730	2730	0
102	20240913	193700	225766915	2730	2730	2730	2730	0
103	20240913	193600	225766915	2730	2730	2730	2730	0
104	20240913	193500	225766915	2730	2730	2730	2730	0
105	20240913	193400	225766915	2730	2730	2730	2730	0
106	20240913	193300	225766915	2730	2730	2730	2730	0
107	20240913	193200	225766915	2730	2730	2730	2730	0
108	20240913	193100	225766915	2730	2730	2730	2730	0
109	20240913	193000	225766915	2730	2730	2730	2730	0
110	20240913	192900	225766915	2730	2730	2730	2730	0
111	20240913	192800	225766915	2730	2730	2730	2730	0
112	20240913	192700	225766915	2730	2730	2730	2730	0
113	20240913	192600	225766915	2730	2730	2730	2730	0
114	20240913	192500	225766915	2730	2730	2730	2730	0
115	20240913	192400	225766915	2730	2730	2730	2730	0
116	20240913	192300	225766915	2730	2730	2730	2730	0
117	20240913	192200	225766915	2730	2730	2730	2730	0
118	20240913	192100	225766915	2730	2730	2730	2730	0
119	20240913	192000	225766915	2730	2730	2730	2730	0
120	20240913	191900	225766915	2730	2730	2730	2730	0
121	20240913	191800	225766915	2730	2730	2730	2730	0
122	20240913	191700	225766915	2730	2730	2730	2730	5411
123	20240913	191600	225766915	2730	2730	2730	2730	0
124	20240913	191500	225766915	2730	2730	2730	2730	0
125	20240913	191400	225766915	2730	2730	2730	2730	0
126	20240913	191300	225766915	2730	2730	2730	2730	0
127	20240913	191200	225766915	2730	2730	2730	2730	0
128	20240913	191100	225766915	2730	2730	2730	2730	0
129	20240913	191000	225766915	2730	2730	2730	2730	0
130	20240913	190900	225766915	2730	2730	2730	2730	0
131	20240913	190800	225766915	2730	2730	2730	2730	0
132	20240913	190700	225766915	2730	2730	2730	2730	0
133	20240913	190600	225766915	2730	2730	2730	2730	0
134	20240913	190500	225766915	2730	2730	2730	2730	0
135	20240913	190400	225766915	2730	2730	2730	2730	0
136	20240913	190300	225766915	2730	2730	2730	2730	0
137	20240913	190200	225766915	2730	2730	2730	2730	0
138	20240913	190100	225766915	2730	2730	2730	2730	0
139	20240913	190000	225766915	2730	2730	2730	2730	0
140	20240913	185900	225766915	2730	2730	2730	2730	0
141	20240913	185800	225766915	2730	2730	2730	2730	0
142	20240913	185700	225766915	2730	2730	2730	2730	0
143	20240913	185600	225766915	2730	2730	2730	2730	0
144	20240913	185500	225766915	2730	2730	2730	2730	0
145	20240913	185400	225766915	2730	2730	2730	2730	0
146	20240913	185300	225766915	2730	2730	2730	2730	0
147	20240913	185200	225766915	2730	2730	2730	2730	0
148	20240913	185100	225766915	2730	2730	2730	2730	0
149	20240913	185000	225766915	2730	2730	2730	2730	0
150	20240913	184900	225766915	2730	2730	2730	2730	0
151	20240913	184800	225766915	2730	2730	2730	2730	0
152	20240913	184700	225766915	2730	2730	2730	2730	5411
153	20240913	184600	225766915	2730	2730	2730	2730	0
154	20240913	184500	225766915	2730	2730	2730	2730	0
155	20240913	184400	225766915	2730	2730	2730	2730	0
156	20240913	184300	225766915	2730	2730	2730	2730	0
157	20240913	184200	225766915	2730	2730	2730	2730	0
158	20240913	184100	225766915	2730	2730	2730	2730	0
159	20240913	184000	225766915	2730	2730	2730	2730	0
160	20240913	183900	225766915	2730	2730	2730	2730	0
161	20240913	183800	225766915	2730	2730	2730	2730	0
162	20240913	183700	225766915	2730	2730	2730	2730	0
163	20240913	183600	225766915	2730	2730	2730	2730	0
164	20240913	183500	225766915	2730	2730	2730	2730	0
165	20240913	183400	225766915	2730	2730	2730	2730	0
166	20240913	183300	225766915	2730	2730	2730	2730	0
167	20240913	183200	225766915	2730	2730	2730	2730	0
168	20240913	183100	225766915	2730	2730	2730	2730	0
169	20240913	183000	225766915	2730	2730	2730	2730	0
170	20240913	182900	225766915	2730	2730	2730	2730	0
171	20240913	182800	225766915	2730	2730	2730	2730	0
172	20240913	182700	225766915	2730	2730	2730	2730	0
173	20240913	182600	225766915	2730	2730	2730	2730	0
174	20240913	182500	225766915	2730	2730	2730	2730	0
175	20240913	182400	225766915	2730	2730	2730	2730	0
176	20240913	182300	225766915	2730	2730	2730	2730	0
177	20240913	182200	225766915	2730	2730	2730	2730	0
178	20240913	182100	225766915	2730	2730	2730	2730	0
179	20240913	182000	225766915	2730	2730	2730	2730	0
180	20240913	181900	225766915	2730	2730	2730	2730	0
181	20240913	181800	225766915	2730	2730	2730	2730	0
182	20240913	181700	225766915	2730	2730	2730	2730	5411
183	20240913	181600	225766915	2730	2730	2730	2730	0
184	20240913	181500	225766915	2730	2730	2730	2730	0
185	20240913	181400	225766915	2730	2730	2730	2730	0
186	20240913	181300	225766915	2730	2730	2730	2730	0
187	20240913	181200	225766915	2730	2730	2730	2730	0
188	20240913	181100	225766915	2730	2730	2730	2730	0
189	20240913	181000	225766915	2730	2730	2730	2730	0
190	20240913	180900	225766915	2730	2730	2730	2730	0
191	20240913	180800	225766915	2730	2730	2730	2730	0
192	20240913	180700	225766915	2730	2730	2730	2730	0
193	20240913	180600	225766915	2730	2730	2730	2730	0
194	20240913	180500	225766915	2730	2730	2730	2730	0
195	20240913	180400	225766915	2730	2730	2730	2730	0
196	20240913	180300	225766915	2730	2730	2730	2730	0
197	20240913	180200	225766915	2730	2730	2730	2730	0
198	20240913	180100	225766915	2730	2730	2730	2730	0
199	20240913	180000	225766915	2730	2730	2730	2730	0
200	20240913	175900	225766915	2730	2730	2730	2730	0
201	20240913	175800	225766915	2730	2730	2730	2730	0
202	20240913	175700	225766915	2730	2730	2730	2730	0
203	20240913	175600	225766915	2730	2730	2730	2730	0
204	20240913	175500	225766915	2730	2730	2730	2730	0
205	20240913	175400	225766915	2730	2730	2730	2730	0
206	20240913	175300	225766915	2730	2730	2730	2730	0
207	20240913	175200	225766915	2730	2730	2730	2730	0
208	20240913	175100	225766915	2730	2730	2730	2730	0
209	20240913	175000	225766915	2730	2730	2730	2730	0
210	20240913	174900	225766915	2730	2730	2730	2730	0
211	20240913	174800	225766915	2730	2730	2730	2730	0
212	20240913	174700	225766915	2730	2730	2730	2730	5411
213	20240913	174600	225766915	2730	2730	2730	2730	0
214	20240913	174500	225766915	2730	2730	2730	2730	0
215	20240913	174400	225766915	2730	2730	2730	2730	0
216	20240913	174300	225766915	2730	2730	2730	2730	0
217	20240913	174200	225766915	2730	2730	2730	2730	0
218	20240913	174100	225766915	2730	2730	2730	2730	0
219	20240913	174000	225766915	2730	2730	2730	2730	0
220	20240913	173900	225766915	2730	2730	2730	2730	0
221	20240913	173800	225766915	2730	2730	2730	2730	0
222	20240913	173700	225766915	2730	2730	2730	2730	0
223	20240913	173600	225766915	2730	2730	2730	2730	0
224	20240913	173500	225766915	2730	2730	2730	2730	0
225	20240913	173400	225766915	2730	2730	2730	2730	0
226	20240913	173300	225766915	2730	2730	2730	2730	0
227	20240913	173200	225766915	2730	2730	2730	2730	0
228	20240913	173100	225766915	2730	2730	2730	2730	0
229	20240913	173000	225766915	2730	2730	2730	2730	0
230	20240913	172900	225766915	2730	2730	2730	2730	0
231	20240913	172800	225766915	2730	2730	2730	2730	0
232	20240913	172700	225766915	2730	2730	2730	2730	0
233	20240913	172600	225766915	2730	2730	2730	2730	0
234	20240913	172500	225766915	2730	2730	2730	2730	0
235	20240913	172400	225766915	2730	2730	2730	2730	0
236	20240913	172300	225766915	2730	2730	2730	2730	0
237	20240913	172200	225766915	2730	2730	2730	2730	0
238	20240913	172100	225766915	2730	2730	2730	2730	0
239	20240913	172000	225766915	2730	2730	2730	2730	0
240	20240913	171900	225766915	2730	2730	2730	2730	0
241	20240913	171800	225766915	2730	2730	2730	2730	0
242	20240913	171700	225766915	2730	2730	2730	2730	5411
243	20240913	171600	225766915	2730	2730	2730	2730	0
244	20240913	171500	225766915	2730	2730	2730	2730	0
245	20240913	171400	225766915	2730	2730	2730	2730	0
246	20240913	171300	225766915	2730	2730	2730	2730	0
247	20240913	171200	225766915	2730	2730	2730	2730	0
248	20240913	171100	225766915	2730	2730	2730	2730	0
249	20240913	171000	225766915	2730	2730	2730	2730	0
250	20240913	170900	225766915	2730	2730	2730	2730	0
251	20240913	170800	225766915	2730	2730	2730	2730	0
252	20240913	170700	225766915	2730	2730	2730	2730	0
253	20240913	170600	225766915	2730	2730	2730	2730	0
254	20240913	170500	225766915	2730	2730	2730	2730	0
255	20240913	170400	225766915	2730	2730	2730	2730	0
256	20240913	170300	225766915	2730	2730	2730	2730	0
257	20240913	170200	225766915	2730	2730	2730	2730	0
258	20240913	170100	225766915	2730	2730	2730	2730	0
259	20240913	170000	225766915	2730	2730	2730	2730	0
260	20240913	165900	225766915	2730	2730	2730	2730	0
261	20240913	165800	225766915	2730	2730	2730	2730	0
262	20240913	165700	225766915	2730	2730	2730	2730	0
263	20240913	165600	225766915	2730	2730	2730	2730	0
264	20240913	165500	225766915	2730	2730	2730	2730	0
265	20240913	165400	225766915	2730	2730	2730	2730	0
266	20240913	165300	225766915	2730	2730	2730	2730	0
267	20240913	165200	225766915	2730	2730	2730	2730	0
268	20240913	165100	225766915	2730	2730	2730	2730	0
269	20240913	165000	225766915	2730	2730	2730	2730	0
270	20240913	164900	225766915	2730	2730	2730	2730	0
271	20240913	164800	225766915	2730	2730	2730	2730	0
272	20240913	164700	225766915	2730	2730	2730	2730	5411
273	20240913	164600	225766915	2730	2730	2730	2730	0
274	20240913	164500	225766915	2730	2730	2730	2730	0
275	20240913	164400	225766915	2730	2730	2730	2730	0
276	20240913	164300	225766915	2730	2730	2730	2730	0
277	20240913	164200	225766915	2730	2730	2730	2730	0
278	20240913	164100	225766915	2730	2730	2730	2730	0
279	20240913	164000	225766915	2730	2730	2730	2730	0
280	20240913	163900	225766915	2730	2730	2730	2730	0
281	20240913	163800	225766915	2730	2730	2730	2730	0
282	20240913	163700	225766915	2730	2730	2730	2730	0
283	20240913	163600	225766915	2730	2730	2730	2730	0
284	20240913	163500	225766915	2730	2730	2730	2730	0
285	20240913	163400	225766915	2730	2730	2730	2730	0
286	20240913	163300	225766915	2730	2730	2730	2730	0
287	20240913	163200	225766915	2730	2730	2730	2730	0
288	20240913	163100	225766915	2730	2730	2730	2730	0
289	20240913	163000	225766915	2730	2730	2730	2730	0
290	20240913	162900	225766915	2730	2730	2730	2730	0
291	20240913	162800	225766915	2730	2730	2730	2730	0
292	20240913	162700	225766915	2730	2730	2730	2730	0
293	20240913	162600	225766915	2730	2730	2730	2730	0
294	20240913	162500	225766915	2730	2730	2730	2730	0
295	20240913	162400	225766915	2730	2730	2730	2730	0
296	20240913	162300	225766915	2730	2730	2730	2730	0
297	20240913	162200	225766915	2730	2730	2730	2730	0
298	20240913	162100	225766915	2730	2730	2730	2730	0
299	20240913	162000	225766915	2730	2730	2730	2730	0
300	20240913	161900	225766915	2730	2730	2730	2730	0
301	20240913	161800	225766915	2730	2730	2730	2730	0
302	20240913	161700	225766915	2730	2730	2730	2730	5411
303	20240913	161600	225766915	2730	2730	2730	2730	0
304	20240913	161500	225766915	2730	2730	2730	2730	0
305	20240913	161400	225766915	2730	2730	2730	2730	0
306	20240913	161300	225766915	2730	2730	2730	2730	0
307	20240913	161200	225766915	2730	2730	2730	2730	0
308	20240913	161100	225766915	2730	2730	2730	2730	0
309	20240913	161000	225766915	2730	2730	2730	2730	0
310	20240913	160900	225766915	2730	2730	2730	2730	0
311	20240913	160800	225766915	2730	2730	2730	2730	0
312	20240913	160700	225766915	2730	2730	2730	2730	0
313	20240913	160600	225766915	2730	2730	2730	2730	0
314	20240913	160500	225766915	2730	2730	2730	2730	0
315	20240913	160400	225766915	2730	2730	2730	2730	0
316	20240913	160300	225766915	2730	2730	2730	2730	0
317	20240913	160200	225766915	2730	2730	2730	2730	0
318	20240913	160100	225766915	2730	2730	2730	2730	0
319	20240913	160000	225766915	2730	2730	2730	2730	0
320	20240913	155900	225766915	2730	2730	2730	2730	0
321	20240913	155800	225766915	2730	2730	2730	2730	0
322	20240913	155700	225766915	2730	2730	2730	2730	0
323	20240913	155600	225766915	2730	2730	2730	2730	0
324	20240913	155500	225766915	2730	2730	2730	2730	0
325	20240913	155400	225766915	2730	2730	2730	2730	0
326	20240913	155300	225766915	2730	2730	2730	2730	0
327	20240913	155200	225766915	2730	2730	2730	2730	0
328	20240913	155100	225766915	2730	2730	2730	2730	0
329	20240913	155000	225766915	2730	2730	2730	2730	0
330	20240913	154900	225766915	2730	2730	2730	2730	0
331	20240913	154800	225766915	2730	2730	2730	2730	0
332	20240913	154700	225766915	2730	2730	2730	2730	5411
333	20240913	154600	225766915	2730	2730	2730	2730	0
334	20240913	154500	225766915	2730	2730	2730	2730	0
335	20240913	154400	225766915	2730	2730	2730	2730	0
336	20240913	154300	225766915	2730	2730	2730	2730	0
337	20240913	154200	225766915	2730	2730	2730	2730	0
338	20240913	154100	225766915	2730	2730	2730	2730	0
339	20240913	154000	225766915	2730	2730	2730	2730	0
340	20240913	153900	225766915	2730	2730	2730	2730	0
341	20240913	153800	225766915	2730	2730	2730	2730	0
342	20240913	153700	225766915	2730	2730	2730	2730	0
343	20240913	153600	225766915	2730	2730	2730	2730	0
344	20240913	153500	225766915	2730	2730	2730	2730	0
345	20240913	153400	225766915	2730	2730	2730	2730	0
346	20240913	153300	225766915	2730	2730	2730	2730	0
347	20240913	153200	225766915	2730	2730	2730	2730	0
348	20240913	153100	225766915	2730	2730	2730	2730	0
349	20240913	153000	225766915	2730	2730	2730	2730	5411
350	20240913	152900	210994885	2730	2730	2730	2730	0
351	20240913	152800	210994885	2730	2730	2730	2730	0
352	20240913	152700	210994885	2730	2730	2730	2730	0
353	20240913	152600	210994885	2730	2730	2730	2730	0
354	20240913	152500	210994885	2730	2730	2730	2730	0
355	20240913	152400	210994885	2730	2730	2730	2730	0
356	20240913	152300	210994885	2730	2730	2730	2730	0
357	20240913	152200	210994885	2730	2730	2730	2730	0
358	20240913	152100	210994885	2730	2730	2730	2730	0
359	20240913	152000	210994885	2730	2730	2730	2730	0
360	20240913	151900	210994885	2730	2735	2735	2730	340
361	20240913	151800	210065515	2735	2740	2740	2735	179
362	20240913	151700	209575630	2740	2740	2740	2740	0
363	20240913	151600	209575630	2740	2740	2740	2740	2
364	20240913	151500	209570150	2735	2740	2740	2735	790
365	20240913	151400	207406035	2740	2740	2740	2740	200
366	20240913	151300	206858035	2740	2760	2760	2740	381
367	20240913	151200	205814070	2770	2770	2770	2770	1
368	20240913	151100	205811300	2765	2750	2765	2750	258
369	20240913	151000	205099060	2750	2740	2750	2740	174
370	20240913	150900	204620575	2750	2750	2750	2750	0
371	20240913	150800	204620575	2750	2750	2750	2750	301
372	20240913	150700	203792825	2750	2740	2750	2740	401
373	20240913	150600	202690085	2735	2735	2735	2735	1
374	20240913	150500	202687350	2740	2740	2740	2740	0
375	20240913	150400	202687350	2740	2745	2745	2740	375
376	20240913	150300	201659765	2745	2740	2745	2740	922
377	20240913	150200	199132485	2740	2740	2740	2740	0
378	20240913	150100	199132485	2740	2740	2740	2740	0
379	20240913	150000	199132485	2740	2740	2740	2740	18
380	20240913	145900	199083165	2745	2745	2745	2745	140
381	20240913	145800	198698865	2745	2745	2745	2745	0
382	20240913	145700	198698865	2745	2740	2745	2740	261
383	20240913	145600	197982445	2740	2740	2740	2740	7
384	20240913	145500	197963265	2750	2750	2750	2750	0
385	20240913	145400	197963265	2750	2750	2750	2750	350
386	20240913	145300	197000765	2750	2750	2750	2750	220
387	20240913	145200	196395765	2750	2745	2750	2745	287
388	20240913	145100	195606550	2765	2765	2765	2765	0
389	20240913	145000	195606550	2765	2750	2765	2750	51
390	20240913	144900	195465630	2755	2765	2765	2755	3
391	20240913	144800	195457350	2765	2755	2765	2750	153
392	20240913	144700	195034710	2760	2760	2760	2760	0
393	20240913	144600	195034710	2760	2760	2765	2760	1237
394	20240913	144500	191620480	2760	2760	2760	2760	338
395	20240913	144400	190687600	2760	2760	2760	2760	0
396	20240913	144300	190687600	2760	2755	2760	2735	801
397	20240913	144200	188476870	2730	2740	2760	2730	306
398	20240913	144100	187633325	2760	2760	2760	2755	76
399	20240913	144000	187423615	2740	2740	2785	2740	582
400	20240913	143900	185813590	2755	2755	2755	2755	1
401	20240913	143800	185810835	2760	2745	2785	2735	909
402	20240913	143700	183306060	2745	2710	2745	2710	1125
403	20240913	143600	180236660	2705	2695	2705	2690	1087
404	20240913	143500	177302345	2690	2685	2690	2685	300
405	20240913	143400	176495845	2700	2700	2700	2700	0
406	20240913	143300	176495845	2700	2690	2700	2690	400
407	20240913	143200	175418290	2680	2680	2680	2680	0
408	20240913	143100	175418290	2680	2680	2680	2680	0
409	20240913	143000	175418290	2680	2680	2680	2680	0
410	20240913	142900	175418290	2680	2680	2680	2680	0
411	20240913	142800	175418290	2680	2680	2680	2680	0
412	20240913	142700	175418290	2680	2680	2680	2680	0
413	20240913	142600	175418290	2680	2680	2680	2680	0
414	20240913	142500	175418290	2680	2680	2680	2680	0
415	20240913	142400	175418290	2680	2680	2680	2680	0
416	20240913	142300	175418290	2680	2680	2680	2680	0
417	20240913	142200	175418290	2680	2680	2680	2680	0
418	20240913	142100	175418290	2680	2680	2680	2680	0
419	20240913	142000	175418290	2680	2680	2680	2680	0
420	20240913	141900	175418290	2680	2680	2680	2680	0
421	20240913	141800	175418290	2680	2680	2680	2680	0
422	20240913	141700	175418290	2680	2680	2680	2680	0
423	20240913	141600	175418290	2680	2680	2680	2680	0
424	20240913	141500	175418290	2680	2680	2680	2680	0
425	20240913	141400	175418290	2680	2680	2680	2680	0
426	20240913	141300	175418290	2680	2680	2680	2680	8
427	20240913	141200	175396850	2680	2680	2680	2680	0
428	20240913	141100	175396850	2680	2680	2680	2680	0
429	20240913	141000	175396850	2680	2680	2680	2680	0
430	20240913	140900	175396850	2680	2680	2680	2680	349
431	20240913	140800	174461530	2680	2680	2680	2680	2139
432	20240913	140700	168729010	2680	2680	2680	2680	0
433	20240913	140600	168729010	2680	2680	2680	2680	0
434	20240913	140500	168729010	2680	2680	2680	2680	49
435	20240913	140400	168597690	2680	2680	2680	2680	0
436	20240913	140300	168597690	2680	2680	2680	2680	1
437	20240913	140200	168595010	2680	2680	2680	2680	0
438	20240913	140100	168595010	2680	2680	2680	2680	0
439	20240913	140000	168595010	2680	2680	2680	2680	0
440	20240913	135900	168595010	2680	2680	2680	2680	0
441	20240913	135800	168595010	2680	2680	2680	2680	0
442	20240913	135700	168595010	2680	2685	2685	2680	870
443	20240913	135600	166259150	2685	2685	2685	2685	221
444	20240913	135500	165665765	2685	2685	2685	2685	0
445	20240913	135400	165665765	2685	2685	2685	2685	1
446	20240913	135300	165663080	2685	2685	2685	2685	0
447	20240913	135200	165663080	2685	2685	2685	2685	0
448	20240913	135100	165663080	2685	2685	2685	2685	0
449	20240913	135000	165663080	2685	2685	2685	2685	0
450	20240913	134900	165663080	2685	2685	2685	2685	1
451	20240913	134800	165660395	2690	2690	2690	2690	1
452	20240913	134700	165657705	2675	2675	2675	2675	0
453	20240913	134600	165657705	2675	2675	2675	2675	5
454	20240913	134500	165644330	2685	2685	2685	2685	0
455	20240913	134400	165644330	2685	2685	2685	2685	266
456	20240913	134300	164930120	2685	2685	2685	2685	0
457	20240913	134200	164930120	2685	2685	2685	2685	1
458	20240913	134100	164927435	2685	2685	2685	2685	8
459	20240913	134000	164905955	2690	2690	2690	2690	0
460	20240913	133900	164905955	2690	2690	2690	2690	0
461	20240913	133800	164905955	2690	2690	2690	2690	5
462	20240913	133700	164892505	2690	2690	2690	2690	0
463	20240913	133600	164892505	2690	2690	2690	2690	1
464	20240913	133500	164889815	2685	2685	2685	2685	999
465	20240913	133400	162207500	2675	2675	2675	2675	0
466	20240913	133300	162207500	2675	2690	2690	2675	846
467	20240913	133200	159944420	2690	2690	2690	2690	0
468	20240913	133100	159944420	2690	2690	2690	2690	0
469	20240913	133000	159944420	2690	2690	2690	2690	2
470	20240913	132900	159939040	2690	2690	2690	2690	0
471	20240913	132800	159939040	2690	2690	2690	2690	0
472	20240913	132700	159939040	2690	2685	2690	2685	500
473	20240913	132600	158596490	2685	2685	2685	2685	0
474	20240913	132500	158596490	2685	2680	2685	2680	207
475	20240913	132400	158041695	2680	2680	2680	2680	1
476	20240913	132300	158039015	2670	2670	2670	2670	0
477	20240913	132200	158039015	2670	2670	2670	2670	410
478	20240913	132100	156944315	2670	2670	2670	2670	0
479	20240913	132000	156944315	2670	2670	2670	2670	2
480	20240913	131900	156938975	2670	2670	2670	2670	0
481	20240913	131800	156938975	2670	2680	2680	2670	4
482	20240913	131700	156928285	2680	2680	2680	2680	0
483	20240913	131600	156928285	2680	2680	2680	2680	0
484	20240913	131500	156928285	2680	2680	2680	2680	0
485	20240913	131400	156928285	2680	2680	2680	2680	0
486	20240913	131300	156928285	2680	2680	2680	2680	0
487	20240913	131200	156928285	2680	2680	2680	2680	11
488	20240913	131100	156898805	2675	2675	2675	2675	0
489	20240913	131000	156898805	2675	2675	2675	2675	715
490	20240913	130900	154986180	2685	2685	2685	2685	0
491	20240913	130800	154986180	2685	2685	2685	2685	0
492	20240913	130700	154986180	2685	2685	2685	2685	0
493	20240913	130600	154986180	2685	2685	2685	2685	1
494	20240913	130500	154983495	2680	2680	2680	2680	0
495	20240913	130400	154983495	2680	2680	2680	2680	204
496	20240913	130300	154436775	2685	2685	2685	2685	2
497	20240913	130200	154431405	2685	2685	2685	2685	0
498	20240913	130100	154431405	2685	2685	2685	2685	0
499	20240913	130000	154431405	2685	2685	2685	2685	1
500	20240913	125900	154428720	2685	2685	2685	2685	100
501	20240913	125800	154160220	2680	2680	2680	2680	7
502	20240913	125700	154141460	2680	2680	2680	2680	0
503	20240913	125600	154141460	2680	2680	2680	2680	0
504	20240913	125500	154141460	2680	2680	2680	2680	50
505	20240913	125400	154007460	2680	2680	2680	2680	301
506	20240913	125300	153200780	2680	2680	2680	2680	0
507	20240913	125200	153200780	2680	2680	2680	2680	0
508	20240913	125100	153200780	2680	2680	2680	2680	0
509	20240913	125000	153200780	2680	2680	2680	2680	0
510	20240913	124900	153200780	2680	2680	2680	2680	0
511	20240913	124800	153200780	2680	2680	2680	2680	1
512	20240913	124700	153198100	2680	2680	2680	2680	0
513	20240913	124600	153198100	2680	2680	2680	2680	1
514	20240913	124500	153195420	2670	2670	2670	2670	0
515	20240913	124400	153195420	2670	2670	2670	2670	847
516	20240913	124300	150933930	2675	2675	2675	2675	0
517	20240913	124200	150933930	2675	2675	2675	2675	1
518	20240913	124100	150931255	2675	2675	2675	2675	0
519	20240913	124000	150931255	2675	2675	2675	2675	0
520	20240913	123900	150931255	2675	2675	2675	2675	1
521	20240913	123800	150928580	2670	2670	2670	2670	198
522	20240913	123700	150399920	2670	2670	2670	2670	1
523	20240913	123600	150397250	2670	2670	2670	2670	0
524	20240913	123500	150397250	2670	2670	2670	2670	0
525	20240913	123400	150397250	2670	2670	2670	2670	0
526	20240913	123300	150397250	2670	2665	2670	2665	5
527	20240913	123200	150383920	2665	2680	2680	2665	13
528	20240913	123100	150349260	2680	2680	2680	2680	0
529	20240913	123000	150349260	2680	2680	2680	2680	0
530	20240913	122900	150349260	2680	2680	2680	2680	0
531	20240913	122800	150349260	2680	2680	2680	2680	0
532	20240913	122700	150349260	2680	2680	2680	2680	1
533	20240913	122600	150346580	2680	2680	2680	2680	1
534	20240913	122500	150343900	2665	2665	2665	2665	0
535	20240913	122400	150343900	2665	2665	2665	2665	0
536	20240913	122300	150343900	2665	2665	2665	2665	3
537	20240913	122200	150335905	2675	2675	2675	2675	0
538	20240913	122100	150335905	2675	2670	2675	2670	2
539	20240913	122000	150330560	2665	2665	2665	2665	0
540	20240913	121900	150330560	2665	2665	2665	2665	0
541	20240913	121800	150330560	2665	2665	2665	2665	0
542	20240913	121700	150330560	2665	2665	2665	2665	0
543	20240913	121600	150330560	2665	2665	2665	2665	0
544	20240913	121500	150330560	2665	2665	2665	2665	0
545	20240913	121400	150330560	2665	2665	2665	2665	250
546	20240913	121300	149664310	2660	2660	2660	2660	0
547	20240913	121200	149664310	2660	2660	2660	2660	0
548	20240913	121100	149664310	2660	2660	2660	2660	0
549	20240913	121000	149664310	2660	2660	2660	2660	0
550	20240913	120900	149664310	2660	2660	2660	2660	61
551	20240913	120800	149502050	2665	2665	2665	2665	0
552	20240913	120700	149502050	2665	2665	2665	2665	241
553	20240913	120600	148859785	2665	2665	2665	2665	260
554	20240913	120500	148166885	2660	2660	2660	2660	0
555	20240913	120400	148166885	2660	2660	2660	2660	0
556	20240913	120300	148166885	2660	2660	2660	2660	0
557	20240913	120200	148166885	2660	2660	2660	2660	88
558	20240913	120100	147932805	2655	2655	2655	2655	0
559	20240913	120000	147932805	2655	2655	2655	2655	0
560	20240913	115900	147932805	2655	2655	2655	2655	1
561	20240913	115800	147930150	2655	2655	2655	2655	10
562	20240913	115700	147903600	2660	2660	2660	2660	300
563	20240913	115600	147105600	2660	2660	2660	2660	0
564	20240913	115500	147105600	2660	2660	2660	2660	0
565	20240913	115400	147105600	2660	2660	2660	2660	100
566	20240913	115300	146839600	2675	2675	2675	2675	0
567	20240913	115200	146839600	2675	2675	2675	2675	0
568	20240913	115100	146839600	2675	2675	2675	2675	0
569	20240913	115000	146839600	2675	2675	2675	2675	0
570	20240913	114900	146839600	2675	2675	2675	2675	0
571	20240913	114800	146839600	2675	2675	2675	2675	0
572	20240913	114700	146839600	2675	2675	2675	2675	0
573	20240913	114600	146839600	2675	2660	2675	2655	713
574	20240913	114500	144942505	2665	2665	2665	2665	101
575	20240913	114400	144673340	2665	2665	2665	2665	5
576	20240913	114300	144660015	2665	2670	2670	2665	692
577	20240913	114200	142812850	2675	2675	2675	2675	0
578	20240913	114100	142812850	2675	2675	2675	2675	0
579	20240913	114000	142812850	2675	2675	2675	2675	0
580	20240913	113900	142812850	2675	2675	2675	2675	75
581	20240913	113800	142612225	2670	2670	2670	2670	300
582	20240913	113700	141811225	2670	2670	2670	2670	0
583	20240913	113600	141811225	2670	2670	2670	2670	0
584	20240913	113500	141811225	2670	2675	2675	2670	341
585	20240913	113400	140899505	2675	2675	2675	2675	0
586	20240913	113300	140899505	2675	2675	2675	2675	0
587	20240913	113200	140899505	2675	2675	2675	2675	0
588	20240913	113100	140899505	2675	2675	2675	2675	0
589	20240913	113000	140899505	2675	2675	2675	2675	0
590	20240913	112900	140899505	2675	2675	2675	2675	200
591	20240913	112800	140364505	2675	2675	2675	2675	0
592	20240913	112700	140364505	2675	2675	2675	2675	50
593	20240913	112600	140230755	2680	2680	2680	2680	0
594	20240913	112500	140230755	2680	2680	2680	2680	40
595	20240913	112400	140123555	2680	2680	2680	2680	3
596	20240913	112300	140115515	2680	2680	2680	2680	100
597	20240913	112200	139847515	2675	2675	2675	2675	1
598	20240913	112100	139844840	2675	2675	2675	2675	0
599	20240913	112000	139844840	2675	2675	2675	2675	0
600	20240913	111900	139844840	2675	2675	2675	2675	0
601	20240913	111800	139844840	2675	2685	2685	2675	2390
602	20240913	111700	133436320	2685	2685	2685	2685	0
603	20240913	111600	133436320	2685	2685	2685	2685	4
604	20240913	111500	133425580	2685	2685	2685	2685	70
605	20240913	111400	133237630	2685	2685	2685	2685	0
606	20240913	111300	133237630	2685	2685	2685	2685	0
607	20240913	111200	133237630	2685	2685	2685	2685	0
608	20240913	111100	133237630	2685	2685	2685	2685	0
609	20240913	111000	133237630	2685	2685	2685	2685	0
610	20240913	110900	133237630	2685	2685	2685	2685	0
611	20240913	110800	133237630	2685	2685	2685	2685	0
612	20240913	110700	133237630	2685	2685	2685	2685	280
613	20240913	110600	132485830	2670	2670	2670	2670	0
614	20240913	110500	132485830	2670	2675	2675	2670	278
615	20240913	110400	131742185	2685	2685	2685	2685	1
616	20240913	110300	131739500	2685	2685	2685	2685	170
617	20240913	110200	131283050	2690	2690	2690	2690	0
618	20240913	110100	131283050	2690	2690	2690	2690	0
619	20240913	110000	131283050	2690	2690	2690	2690	0
620	20240913	105900	131283050	2690	2690	2690	2690	0
621	20240913	105800	131283050	2690	2690	2690	2690	0
622	20240913	105700	131283050	2690	2690	2690	2690	0
623	20240913	105600	131283050	2690	2690	2690	2690	0
624	20240913	105500	131283050	2690	2680	2690	2680	3
625	20240913	105400	131274995	2675	2675	2675	2675	0
626	20240913	105300	131274995	2675	2675	2675	2675	0
627	20240913	105200	131274995	2675	2675	2675	2675	0
628	20240913	105100	131274995	2675	2675	2675	2675	29
629	20240913	105000	131197420	2680	2680	2680	2680	0
630	20240913	104900	131197420	2680	2680	2680	2680	0
631	20240913	104800	131197420	2680	2680	2680	2680	1
632	20240913	104700	131194740	2685	2685	2685	2685	1
633	20240913	104600	131192055	2680	2680	2680	2680	127
634	20240913	104500	130851695	2680	2680	2680	2680	0
635	20240913	104400	130851695	2680	2680	2680	2680	1
636	20240913	104300	130849015	2680	2680	2680	2680	49
637	20240913	104200	130717695	2690	2690	2690	2690	0
638	20240913	104100	130717695	2690	2690	2690	2690	0
639	20240913	104000	130717695	2690	2690	2690	2690	0
640	20240913	103900	130717695	2690	2690	2690	2690	100
641	20240913	103800	130448695	2690	2690	2690	2690	0
642	20240913	103700	130448695	2690	2690	2690	2690	0
643	20240913	103600	130448695	2690	2685	2690	2685	4
644	20240913	103500	130437940	2680	2680	2680	2680	425
645	20240913	103400	129298940	2680	2675	2680	2675	2
646	20240913	103300	129293585	2670	2670	2670	2670	0
647	20240913	103200	129293585	2670	2675	2675	2670	600
648	20240913	103100	127690495	2675	2675	2675	2675	0
649	20240913	103000	127690495	2675	2675	2675	2675	0
650	20240913	102900	127690495	2675	2675	2675	2675	0
651	20240913	102800	127690495	2675	2675	2675	2675	0
652	20240913	102700	127690495	2675	2675	2675	2675	0
653	20240913	102600	127690495	2675	2675	2675	2675	2
654	20240913	102500	127685145	2680	2680	2680	2680	0
655	20240913	102400	127685145	2680	2680	2680	2680	50
656	20240913	102300	127551145	2680	2680	2680	2680	324
657	20240913	102200	126682825	2680	2680	2680	2680	0
658	20240913	102100	126682825	2680	2680	2680	2680	0
659	20240913	102000	126682825	2680	2680	2680	2680	9
660	20240913	101900	126658705	2685	2685	2685	2685	3
661	20240913	101800	126650650	2685	2685	2685	2685	97
662	20240913	101700	126390205	2685	2685	2685	2685	0
663	20240913	101600	126390205	2685	2685	2685	2685	0
664	20240913	101500	126390205	2685	2685	2685	2685	0
665	20240913	101400	126390205	2685	2685	2685	2685	35
666	20240913	101300	126296230	2685	2685	2685	2685	0
667	20240913	101200	126296230	2685	2685	2685	2685	0
668	20240913	101100	126296230	2685	2680	2685	2675	43
669	20240913	101000	126180800	2685	2685	2685	2685	0
670	20240913	100900	126180800	2685	2685	2685	2685	1
671	20240913	100800	126178115	2670	2680	2685	2670	569
672	20240913	100700	124656585	2675	2675	2675	2675	200
673	20240913	100600	124121585	2680	2680	2680	2680	0
674	20240913	100500	124121585	2680	2690	2690	2680	4114
675	20240913	100400	113072000	2690	2700	2700	2690	55
676	20240913	100300	112924040	2695	2695	2695	2695	0
677	20240913	100200	112924040	2695	2695	2695	2695	102
678	20240913	100100	112649150	2700	2700	2700	2700	2
679	20240913	100000	112643750	2695	2695	2695	2695	88
680	20240913	095900	112406590	2705	2695	2705	2695	227
681	20240913	095800	111794815	2695	2695	2695	2695	2
682	20240913	095700	111789425	2700	2700	2700	2700	0
683	20240913	095600	111789425	2700	2700	2700	2700	0
684	20240913	095500	111789425	2700	2700	2700	2700	203
685	20240913	095400	111241325	2700	2700	2700	2700	1
686	20240913	095300	111238625	2700	2700	2700	2700	0
687	20240913	095200	111238625	2700	2700	2700	2700	0
688	20240913	095100	111238625	2700	2700	2700	2700	102
689	20240913	095000	110963225	2700	2700	2700	2700	0
690	20240913	094900	110963225	2700	2700	2700	2700	990
691	20240913	094800	108290225	2700	2705	2705	2700	1188
692	20240913	094700	105077065	2705	2705	2705	2705	0
693	20240913	094600	105077065	2705	2705	2705	2705	0
694	20240913	094500	105077065	2705	2705	2705	2705	0
695	20240913	094400	105077065	2705	2705	2705	2705	0
696	20240913	094300	105077065	2705	2710	2710	2705	198
697	20240913	094200	104540680	2710	2720	2720	2710	508
698	20240913	094100	103160665	2725	2730	2730	2725	304
699	20240913	094000	102332015	2735	2735	2735	2735	2
700	20240913	093900	102326545	2735	2730	2735	2730	55
701	20240913	093800	102176370	2735	2735	2735	2735	0
702	20240913	093700	102176370	2735	2735	2735	2735	0
703	20240913	093600	102176370	2735	2735	2735	2735	0
704	20240913	093500	102176370	2735	2735	2735	2735	0
705	20240913	093400	102176370	2735	2735	2735	2735	1
706	20240913	093300	102173635	2725	2735	2735	2725	23
707	20240913	093200	102110760	2725	2725	2725	2725	3
708	20240913	093100	102102585	2735	2730	2735	2730	10
709	20240913	093000	102075240	2725	2725	2725	2725	31
710	20240913	092900	101990765	2725	2725	2725	2725	0
711	20240913	092800	101990765	2725	2725	2725	2725	0
712	20240913	092700	101990765	2725	2725	2725	2725	0
713	20240913	092600	101990765	2725	2725	2725	2725	0
714	20240913	092500	101990765	2725	2730	2730	2725	5
715	20240913	092400	101977125	2730	2745	2745	2730	188
716	20240913	092300	101461155	2735	2735	2735	2735	5
717	20240913	092200	101447480	2735	2735	2735	2735	0
718	20240913	092100	101447480	2735	2740	2740	2735	20
719	20240913	092000	101392770	2735	2735	2735	2735	2
720	20240913	091900	101387300	2740	2755	2755	2740	341
721	20240913	091800	100450250	2755	2760	2760	2755	433
722	20240913	091700	99255830	2760	2770	2770	2760	185
723	20240913	091600	98743430	2770	2770	2770	2770	1
724	20240913	091500	98740660	2760	2765	2765	2760	234
725	20240913	091400	98094425	2765	2765	2765	2765	43
726	20240913	091300	97975530	2785	2780	2785	2770	257
727	20240913	091200	97262160	2795	2780	2800	2775	1226
728	20240913	091100	93843470	2780	2815	2815	2780	723
729	20240913	091000	91827530	2820	2790	2820	2785	9900
730	20240913	090900	64149880	2780	2735	2785	2735	14331
731	20240913	090800	24654125	2720	2720	2720	2720	14
732	20240913	090700	24616045	2730	2720	2730	2720	8
733	20240913	090600	24594275	2720	2720	2720	2720	51
734	20240913	090500	24455555	2715	2715	2715	2715	2
735	20240913	090400	24450125	2715	2710	2715	2710	417
736	20240913	090300	23318350	2725	2700	2725	2700	368
737	20240913	090200	22322630	2700	2710	2710	2700	1063
738	20240913	090100	19451565	2720	2720	2720	2715	662
739	20240913	090000	17652735	2720	2750	2750	2720	5427