KissMeData/222040/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	203800	97581260	3000	3000	3000	3000	104
3	20240910	203700	97581260	3000	3000	3000	3000	0
4	20240910	203600	97581260	3000	3000	3000	3000	0
5	20240910	203500	97581260	3000	3000	3000	3000	0
6	20240910	203400	97581260	3000	3000	3000	3000	0
7	20240910	203300	97581260	3000	3000	3000	3000	0
8	20240910	203200	97581260	3000	3000	3000	3000	0
9	20240910	203100	97581260	3000	3000	3000	3000	0
10	20240910	203000	97581260	3000	3000	3000	3000	0
11	20240910	202900	97581260	3000	3000	3000	3000	0
12	20240910	202800	97581260	3000	3000	3000	3000	0
13	20240910	202700	97581260	3000	3000	3000	3000	0
14	20240910	202600	97581260	3000	3000	3000	3000	0
15	20240910	202500	97581260	3000	3000	3000	3000	0
16	20240910	202400	97581260	3000	3000	3000	3000	0
17	20240910	202300	97581260	3000	3000	3000	3000	0
18	20240910	202200	97581260	3000	3000	3000	3000	0
19	20240910	202100	97581260	3000	3000	3000	3000	0
20	20240910	202000	97581260	3000	3000	3000	3000	0
21	20240910	201900	97581260	3000	3000	3000	3000	0
22	20240910	201800	97581260	3000	3000	3000	3000	0
23	20240910	201700	97581260	3000	3000	3000	3000	0
24	20240910	201600	97581260	3000	3000	3000	3000	0
25	20240910	201500	97581260	3000	3000	3000	3000	0
26	20240910	201400	97581260	3000	3000	3000	3000	0
27	20240910	201300	97581260	3000	3000	3000	3000	0
28	20240910	201200	97581260	3000	3000	3000	3000	0
29	20240910	201100	97581260	3000	3000	3000	3000	0
30	20240910	201000	97581260	3000	3000	3000	3000	0
31	20240910	200900	97581260	3000	3000	3000	3000	0
32	20240910	200800	97581260	3000	3000	3000	3000	104
33	20240910	200700	97581260	3000	3000	3000	3000	0
34	20240910	200600	97581260	3000	3000	3000	3000	0
35	20240910	200500	97581260	3000	3000	3000	3000	0
36	20240910	200400	97581260	3000	3000	3000	3000	0
37	20240910	200300	97581260	3000	3000	3000	3000	0
38	20240910	200200	97581260	3000	3000	3000	3000	0
39	20240910	200100	97581260	3000	3000	3000	3000	0
40	20240910	200000	97581260	3000	3000	3000	3000	0
41	20240910	195900	97581260	3000	3000	3000	3000	0
42	20240910	195800	97581260	3000	3000	3000	3000	0
43	20240910	195700	97581260	3000	3000	3000	3000	0
44	20240910	195600	97581260	3000	3000	3000	3000	0
45	20240910	195500	97581260	3000	3000	3000	3000	0
46	20240910	195400	97581260	3000	3000	3000	3000	0
47	20240910	195300	97581260	3000	3000	3000	3000	0
48	20240910	195200	97581260	3000	3000	3000	3000	0
49	20240910	195100	97581260	3000	3000	3000	3000	0
50	20240910	195000	97581260	3000	3000	3000	3000	0
51	20240910	194900	97581260	3000	3000	3000	3000	0
52	20240910	194800	97581260	3000	3000	3000	3000	0
53	20240910	194700	97581260	3000	3000	3000	3000	0
54	20240910	194600	97581260	3000	3000	3000	3000	0
55	20240910	194500	97581260	3000	3000	3000	3000	0
56	20240910	194400	97581260	3000	3000	3000	3000	0
57	20240910	194300	97581260	3000	3000	3000	3000	0
58	20240910	194200	97581260	3000	3000	3000	3000	0
59	20240910	194100	97581260	3000	3000	3000	3000	0
60	20240910	194000	97581260	3000	3000	3000	3000	0
61	20240910	193900	97581260	3000	3000	3000	3000	0
62	20240910	193800	97581260	3000	3000	3000	3000	104
63	20240910	193700	97581260	3000	3000	3000	3000	0
64	20240910	193600	97581260	3000	3000	3000	3000	0
65	20240910	193500	97581260	3000	3000	3000	3000	0
66	20240910	193400	97581260	3000	3000	3000	3000	0
67	20240910	193300	97581260	3000	3000	3000	3000	0
68	20240910	193200	97581260	3000	3000	3000	3000	0
69	20240910	193100	97581260	3000	3000	3000	3000	0
70	20240910	193000	97581260	3000	3000	3000	3000	0
71	20240910	192900	97581260	3000	3000	3000	3000	0
72	20240910	192800	97581260	3000	3000	3000	3000	0
73	20240910	192700	97581260	3000	3000	3000	3000	0
74	20240910	192600	97581260	3000	3000	3000	3000	0
75	20240910	192500	97581260	3000	3000	3000	3000	0
76	20240910	192400	97581260	3000	3000	3000	3000	0
77	20240910	192300	97581260	3000	3000	3000	3000	0
78	20240910	192200	97581260	3000	3000	3000	3000	0
79	20240910	192100	97581260	3000	3000	3000	3000	0
80	20240910	192000	97581260	3000	3000	3000	3000	0
81	20240910	191900	97581260	3000	3000	3000	3000	0
82	20240910	191800	97581260	3000	3000	3000	3000	0
83	20240910	191700	97581260	3000	3000	3000	3000	0
84	20240910	191600	97581260	3000	3000	3000	3000	0
85	20240910	191500	97581260	3000	3000	3000	3000	0
86	20240910	191400	97581260	3000	3000	3000	3000	0
87	20240910	191300	97581260	3000	3000	3000	3000	0
88	20240910	191200	97581260	3000	3000	3000	3000	0
89	20240910	191100	97581260	3000	3000	3000	3000	0
90	20240910	191000	97581260	3000	3000	3000	3000	0
91	20240910	190900	97581260	3000	3000	3000	3000	0
92	20240910	190800	97581260	3000	3000	3000	3000	104
93	20240910	190700	97581260	3000	3000	3000	3000	0
94	20240910	190600	97581260	3000	3000	3000	3000	0
95	20240910	190500	97581260	3000	3000	3000	3000	0
96	20240910	190400	97581260	3000	3000	3000	3000	0
97	20240910	190300	97581260	3000	3000	3000	3000	0
98	20240910	190200	97581260	3000	3000	3000	3000	0
99	20240910	190100	97581260	3000	3000	3000	3000	0
100	20240910	190000	97581260	3000	3000	3000	3000	0
101	20240910	185900	97581260	3000	3000	3000	3000	0
102	20240910	185800	97581260	3000	3000	3000	3000	0
103	20240910	185700	97581260	3000	3000	3000	3000	0
104	20240910	185600	97581260	3000	3000	3000	3000	0
105	20240910	185500	97581260	3000	3000	3000	3000	0
106	20240910	185400	97581260	3000	3000	3000	3000	0
107	20240910	185300	97581260	3000	3000	3000	3000	0
108	20240910	185200	97581260	3000	3000	3000	3000	0
109	20240910	185100	97581260	3000	3000	3000	3000	0
110	20240910	185000	97581260	3000	3000	3000	3000	0
111	20240910	184900	97581260	3000	3000	3000	3000	0
112	20240910	184800	97581260	3000	3000	3000	3000	0
113	20240910	184700	97581260	3000	3000	3000	3000	0
114	20240910	184600	97581260	3000	3000	3000	3000	0
115	20240910	184500	97581260	3000	3000	3000	3000	0
116	20240910	184400	97581260	3000	3000	3000	3000	0
117	20240910	184300	97581260	3000	3000	3000	3000	0
118	20240910	184200	97581260	3000	3000	3000	3000	0
119	20240910	184100	97581260	3000	3000	3000	3000	0
120	20240910	184000	97581260	3000	3000	3000	3000	0
121	20240910	183900	97581260	3000	3000	3000	3000	0
122	20240910	183800	97581260	3000	3000	3000	3000	104
123	20240910	183700	97581260	3000	3000	3000	3000	0
124	20240910	183600	97581260	3000	3000	3000	3000	0
125	20240910	183500	97581260	3000	3000	3000	3000	0
126	20240910	183400	97581260	3000	3000	3000	3000	0
127	20240910	183300	97581260	3000	3000	3000	3000	0
128	20240910	183200	97581260	3000	3000	3000	3000	0
129	20240910	183100	97581260	3000	3000	3000	3000	0
130	20240910	183000	97581260	3000	3000	3000	3000	0
131	20240910	182900	97581260	3000	3000	3000	3000	0
132	20240910	182800	97581260	3000	3000	3000	3000	0
133	20240910	182700	97581260	3000	3000	3000	3000	0
134	20240910	182600	97581260	3000	3000	3000	3000	0
135	20240910	182500	97581260	3000	3000	3000	3000	0
136	20240910	182400	97581260	3000	3000	3000	3000	0
137	20240910	182300	97581260	3000	3000	3000	3000	0
138	20240910	182200	97581260	3000	3000	3000	3000	0
139	20240910	182100	97581260	3000	3000	3000	3000	0
140	20240910	182000	97581260	3000	3000	3000	3000	0
141	20240910	181900	97581260	3000	3000	3000	3000	0
142	20240910	181800	97581260	3000	3000	3000	3000	0
143	20240910	181700	97581260	3000	3000	3000	3000	0
144	20240910	181600	97581260	3000	3000	3000	3000	0
145	20240910	181500	97581260	3000	3000	3000	3000	0
146	20240910	181400	97581260	3000	3000	3000	3000	0
147	20240910	181300	97581260	3000	3000	3000	3000	0
148	20240910	181200	97581260	3000	3000	3000	3000	0
149	20240910	181100	97581260	3000	3000	3000	3000	0
150	20240910	181000	97581260	3000	3000	3000	3000	0
151	20240910	180900	97581260	3000	3000	3000	3000	0
152	20240910	180800	97581260	3000	3000	3000	3000	104
153	20240910	180700	97581260	3000	3000	3000	3000	0
154	20240910	180600	97581260	3000	3000	3000	3000	0
155	20240910	180500	97581260	3000	3000	3000	3000	0
156	20240910	180400	97581260	3000	3000	3000	3000	0
157	20240910	180300	97581260	3000	3000	3000	3000	0
158	20240910	180200	97581260	3000	3000	3000	3000	0
159	20240910	180100	97581260	3000	3000	3000	3000	0
160	20240910	180000	97581260	3000	3000	3000	3000	0
161	20240910	175900	97581260	3000	3000	3000	3000	0
162	20240910	175800	97581260	3000	3000	3000	3000	0
163	20240910	175700	97581260	3000	3000	3000	3000	0
164	20240910	175600	97581260	3000	3000	3000	3000	0
165	20240910	175500	97581260	3000	3000	3000	3000	0
166	20240910	175400	97581260	3000	3000	3000	3000	0
167	20240910	175300	97581260	3000	3000	3000	3000	0
168	20240910	175200	97581260	3000	3000	3000	3000	0
169	20240910	175100	97581260	3000	3000	3000	3000	0
170	20240910	175000	97581260	3000	3000	3000	3000	0
171	20240910	174900	97581260	3000	3000	3000	3000	0
172	20240910	174800	97581260	3000	3000	3000	3000	0
173	20240910	174700	97581260	3000	3000	3000	3000	0
174	20240910	174600	97581260	3000	3000	3000	3000	0
175	20240910	174500	97581260	3000	3000	3000	3000	0
176	20240910	174400	97581260	3000	3000	3000	3000	0
177	20240910	174300	97581260	3000	3000	3000	3000	0
178	20240910	174200	97581260	3000	3000	3000	3000	0
179	20240910	174100	97581260	3000	3000	3000	3000	0
180	20240910	174000	97581260	3000	3000	3000	3000	0
181	20240910	173900	97581260	3000	3000	3000	3000	0
182	20240910	173800	97581260	3000	3000	3000	3000	104
183	20240910	173700	97581260	3000	3000	3000	3000	0
184	20240910	173600	97581260	3000	3000	3000	3000	0
185	20240910	173500	97581260	3000	3000	3000	3000	0
186	20240910	173400	97581260	3000	3000	3000	3000	0
187	20240910	173300	97581260	3000	3000	3000	3000	0
188	20240910	173200	97581260	3000	3000	3000	3000	0
189	20240910	173100	97581260	3000	3000	3000	3000	0
190	20240910	173000	97581260	3000	3000	3000	3000	0
191	20240910	172900	97581260	3000	3000	3000	3000	0
192	20240910	172800	97581260	3000	3000	3000	3000	0
193	20240910	172700	97581260	3000	3000	3000	3000	0
194	20240910	172600	97581260	3000	3000	3000	3000	0
195	20240910	172500	97581260	3000	3000	3000	3000	0
196	20240910	172400	97581260	3000	3000	3000	3000	0
197	20240910	172300	97581260	3000	3000	3000	3000	0
198	20240910	172200	97581260	3000	3000	3000	3000	0
199	20240910	172100	97581260	3000	3000	3000	3000	0
200	20240910	172000	97581260	3000	3000	3000	3000	0
201	20240910	171900	97581260	3000	3000	3000	3000	0
202	20240910	171800	97581260	3000	3000	3000	3000	0
203	20240910	171700	97581260	3000	3000	3000	3000	0
204	20240910	171600	97581260	3000	3000	3000	3000	0
205	20240910	171500	97581260	3000	3000	3000	3000	0
206	20240910	171400	97581260	3000	3000	3000	3000	0
207	20240910	171300	97581260	3000	3000	3000	3000	0
208	20240910	171200	97581260	3000	3000	3000	3000	0
209	20240910	171100	97581260	3000	3000	3000	3000	0
210	20240910	171000	97581260	3000	3000	3000	3000	0
211	20240910	170900	97581260	3000	3000	3000	3000	0
212	20240910	170800	97581260	3000	3000	3000	3000	104
213	20240910	170700	97581260	3000	3000	3000	3000	0
214	20240910	170600	97581260	3000	3000	3000	3000	0
215	20240910	170500	97581260	3000	3000	3000	3000	0
216	20240910	170400	97581260	3000	3000	3000	3000	0
217	20240910	170300	97581260	3000	3000	3000	3000	0
218	20240910	170200	97581260	3000	3000	3000	3000	0
219	20240910	170100	97581260	3000	3000	3000	3000	0
220	20240910	170000	97581260	3000	3000	3000	3000	0
221	20240910	165900	97581260	3000	3000	3000	3000	0
222	20240910	165800	97581260	3000	3000	3000	3000	0
223	20240910	165700	97581260	3000	3000	3000	3000	0
224	20240910	165600	97581260	3000	3000	3000	3000	0
225	20240910	165500	97581260	3000	3000	3000	3000	0
226	20240910	165400	97581260	3000	3000	3000	3000	0
227	20240910	165300	97581260	3000	3000	3000	3000	0
228	20240910	165200	97581260	3000	3000	3000	3000	0
229	20240910	165100	97581260	3000	3000	3000	3000	0
230	20240910	165000	97581260	3000	3000	3000	3000	0
231	20240910	164900	97581260	3000	3000	3000	3000	0
232	20240910	164800	97581260	3000	3000	3000	3000	0
233	20240910	164700	97581260	3000	3000	3000	3000	0
234	20240910	164600	97581260	3000	3000	3000	3000	0
235	20240910	164500	97581260	3000	3000	3000	3000	0
236	20240910	164400	97581260	3000	3000	3000	3000	0
237	20240910	164300	97581260	3000	3000	3000	3000	0
238	20240910	164200	97581260	3000	3000	3000	3000	0
239	20240910	164100	97581260	3000	3000	3000	3000	0
240	20240910	164000	97581260	3000	3000	3000	3000	0
241	20240910	163900	97581260	3000	3000	3000	3000	0
242	20240910	163800	97581260	3000	3000	3000	3000	104
243	20240910	163700	97581260	3000	3000	3000	3000	0
244	20240910	163600	97581260	3000	3000	3000	3000	0
245	20240910	163500	97581260	3000	3000	3000	3000	0
246	20240910	163400	97581260	3000	3000	3000	3000	0
247	20240910	163300	97581260	3000	3000	3000	3000	0
248	20240910	163200	97581260	3000	3000	3000	3000	0
249	20240910	163100	97581260	3000	3000	3000	3000	0
250	20240910	163000	97581260	3000	3000	3000	3000	0
251	20240910	162900	97581260	3000	3000	3000	3000	0
252	20240910	162800	97581260	3000	3000	3000	3000	0
253	20240910	162700	97581260	3000	3000	3000	3000	0
254	20240910	162600	97581260	3000	3000	3000	3000	0
255	20240910	162500	97581260	3000	3000	3000	3000	0
256	20240910	162400	97581260	3000	3000	3000	3000	0
257	20240910	162300	97581260	3000	3000	3000	3000	0
258	20240910	162200	97581260	3000	3000	3000	3000	0
259	20240910	162100	97581260	3000	3000	3000	3000	0
260	20240910	162000	97581260	3000	3000	3000	3000	0
261	20240910	161900	97581260	3000	3000	3000	3000	0
262	20240910	161800	97581260	3000	3000	3000	3000	0
263	20240910	161700	97581260	3000	3000	3000	3000	0
264	20240910	161600	97581260	3000	3000	3000	3000	0
265	20240910	161500	97581260	3000	3000	3000	3000	0
266	20240910	161400	97581260	3000	3000	3000	3000	0
267	20240910	161300	97581260	3000	3000	3000	3000	0
268	20240910	161200	97581260	3000	3000	3000	3000	0
269	20240910	161100	97581260	3000	3000	3000	3000	0
270	20240910	161000	97581260	3000	3000	3000	3000	0
271	20240910	160900	97581260	3000	3000	3000	3000	0
272	20240910	160800	97581260	3000	3000	3000	3000	104
273	20240910	160700	97581260	3000	3000	3000	3000	0
274	20240910	160600	97581260	3000	3000	3000	3000	0
275	20240910	160500	97581260	3000	3000	3000	3000	0
276	20240910	160400	97581260	3000	3000	3000	3000	0
277	20240910	160300	97581260	3000	3000	3000	3000	0
278	20240910	160200	97581260	3000	3000	3000	3000	0
279	20240910	160100	97581260	3000	3000	3000	3000	0
280	20240910	160000	97581260	3000	3000	3000	3000	0
281	20240910	155900	97581260	3000	3000	3000	3000	0
282	20240910	155800	97581260	3000	3000	3000	3000	0
283	20240910	155700	97581260	3000	3000	3000	3000	0
284	20240910	155600	97581260	3000	3000	3000	3000	0
285	20240910	155500	97581260	3000	3000	3000	3000	0
286	20240910	155400	97581260	3000	3000	3000	3000	0
287	20240910	155300	97581260	3000	3000	3000	3000	0
288	20240910	155200	97581260	3000	3000	3000	3000	0
289	20240910	155100	97581260	3000	3000	3000	3000	0
290	20240910	155000	97581260	3000	3000	3000	3000	0
291	20240910	154900	97581260	3000	3000	3000	3000	0
292	20240910	154800	97581260	3000	3000	3000	3000	0
293	20240910	154700	97581260	3000	3000	3000	3000	0
294	20240910	154600	97581260	3000	3000	3000	3000	0
295	20240910	154500	97581260	3000	3000	3000	3000	0
296	20240910	154400	97581260	3000	3000	3000	3000	0
297	20240910	154300	97581260	3000	3000	3000	3000	0
298	20240910	154200	97581260	3000	3000	3000	3000	0
299	20240910	154100	97581260	3000	3000	3000	3000	0
300	20240910	154000	97581260	3000	3000	3000	3000	0
301	20240910	153900	97581260	3000	3000	3000	3000	0
302	20240910	153800	97581260	3000	3000	3000	3000	104
303	20240910	153700	97581260	3000	3000	3000	3000	0
304	20240910	153600	97581260	3000	3000	3000	3000	0
305	20240910	153500	97581260	3000	3000	3000	3000	0
306	20240910	153400	97581260	3000	3000	3000	3000	0
307	20240910	153300	97581260	3000	3000	3000	3000	0
308	20240910	153200	97581260	3000	3000	3000	3000	0
309	20240910	153100	97581260	3000	3000	3000	3000	0
310	20240910	153000	97581260	3000	3000	3000	3000	104
311	20240910	152900	97269260	2955	2955	2955	2955	0
312	20240910	152800	97269260	2955	2955	2955	2955	0
313	20240910	152700	97269260	2955	2955	2955	2955	0
314	20240910	152600	97269260	2955	2955	2955	2955	0
315	20240910	152500	97269260	2955	2955	2955	2955	0
316	20240910	152400	97269260	2955	2955	2955	2955	0
317	20240910	152300	97269260	2955	2955	2955	2955	0
318	20240910	152200	97269260	2955	2955	2955	2955	0
319	20240910	152100	97269260	2955	2955	2955	2955	0
320	20240910	152000	97269260	2955	2955	2955	2955	0
321	20240910	151900	97269260	2955	2955	2955	2955	122
322	20240910	151800	96908750	2955	2940	2955	2940	369
323	20240910	151700	95821885	2945	2935	2945	2935	241
324	20240910	151600	95113370	2940	2940	2940	2940	16
325	20240910	151500	95066330	2945	2945	2945	2945	12
326	20240910	151400	95030990	2940	2945	2945	2940	39
327	20240910	151300	94916220	2945	2935	2945	2935	85
328	20240910	151200	94666180	2935	2935	2935	2935	16
329	20240910	151100	94619220	2935	2935	2935	2935	69
330	20240910	151000	94416705	2940	2940	2940	2940	16
331	20240910	150900	94369665	2940	2940	2940	2940	30
332	20240910	150800	94281465	2950	2950	2950	2950	1
333	20240910	150700	94278515	2940	2940	2945	2940	37
334	20240910	150600	94169640	2945	2935	2945	2935	101
335	20240910	150500	93873100	2945	2935	2945	2935	118
336	20240910	150400	93525750	2940	2940	2940	2940	153
337	20240910	150300	93075930	2940	2940	2940	2935	89
338	20240910	150200	92814355	2935	2935	2935	2935	15
339	20240910	150100	92770330	2950	2940	2950	2935	326
340	20240910	150000	91812230	2940	2940	2940	2940	0
341	20240910	145900	91812230	2940	2955	2955	2940	29
342	20240910	145800	91726955	2945	2940	2945	2940	19
343	20240910	145700	91671085	2940	2940	2940	2940	15
344	20240910	145600	91626985	2955	2940	2955	2940	71
345	20240910	145500	91418230	2940	2940	2940	2940	17
346	20240910	145400	91368250	2940	2940	2940	2940	17
347	20240910	145300	91318270	2940	2940	2940	2940	17
348	20240910	145200	91268290	2940	2940	2940	2940	0
349	20240910	145100	91268290	2940	2940	2940	2940	16
350	20240910	145000	91221250	2940	2940	2940	2940	87
351	20240910	144900	90965470	2940	2940	2940	2940	0
352	20240910	144800	90965470	2940	2955	2955	2940	17
353	20240910	144700	90915475	2940	2940	2940	2940	17
354	20240910	144600	90865495	2940	2955	2955	2940	16
355	20240910	144500	90818440	2940	2940	2940	2940	71
356	20240910	144400	90609700	2940	2940	2940	2940	18
357	20240910	144300	90556780	2940	2945	2945	2940	357
358	20240910	144200	89506515	2945	2945	2945	2945	17
359	20240910	144100	89456450	2945	2945	2945	2945	0
360	20240910	144000	89456450	2945	2945	2945	2945	86
361	20240910	143900	89203180	2945	2945	2945	2945	16
362	20240910	143800	89156060	2955	2945	2955	2945	17
363	20240910	143700	89105985	2945	2945	2945	2945	0
364	20240910	143600	89105985	2945	2945	2945	2945	17
365	20240910	143500	89055920	2945	2945	2945	2945	85
366	20240910	143400	88805595	2945	2945	2945	2945	1
367	20240910	143300	88802650	2945	2945	2945	2945	16
368	20240910	143200	88755530	2945	2945	2945	2945	16
369	20240910	143100	88708410	2955	2940	2955	2940	18
370	20240910	143000	88655475	2940	2940	2940	2940	0
371	20240910	142900	88655475	2940	2955	2955	2940	88
372	20240910	142800	88396645	2940	2940	2940	2940	17
373	20240910	142700	88346665	2940	2940	2940	2940	15
374	20240910	142600	88302565	2940	2940	2940	2940	0
375	20240910	142500	88302565	2940	2940	2940	2940	17
376	20240910	142400	88252585	2940	2940	2940	2940	85
377	20240910	142300	88002685	2940	2940	2940	2940	17
378	20240910	142200	87952705	2955	2955	2955	2955	0
379	20240910	142100	87952705	2955	2940	2955	2940	16
380	20240910	142000	87905650	2940	2940	2940	2940	17
381	20240910	141900	87855670	2940	2940	2940	2940	85
382	20240910	141800	87605770	2945	2945	2945	2945	0
383	20240910	141700	87605770	2945	2955	2955	2945	46
384	20240910	141600	87470290	2940	2940	2940	2940	15
385	20240910	141500	87426190	2940	2940	2940	2940	3
386	20240910	141400	87417370	2940	2940	2940	2940	87
387	20240910	141300	87161590	2940	2940	2940	2940	15
388	20240910	141200	87117490	2940	2940	2940	2940	16
389	20240910	141100	87070450	2940	2940	2940	2940	0
390	20240910	141000	87070450	2940	2955	2955	2940	17
391	20240910	140900	87020455	2940	2940	2940	2940	17
392	20240910	140800	86970475	2940	2940	2955	2940	86
393	20240910	140700	86717620	2960	2960	2960	2960	1
394	20240910	140600	86714660	2945	2970	2970	2945	21
395	20240910	140500	86652690	2955	2940	2955	2940	68
396	20240910	140400	86451990	2955	2945	2955	2945	19
397	20240910	140300	86396025	2945	2945	2945	2945	71
398	20240910	140200	86186930	2965	2945	2965	2945	16
399	20240910	140100	86139790	2950	2950	2950	2950	17
400	20240910	140000	86089640	2955	2955	2955	2955	0
401	20240910	135900	86089640	2955	2950	2980	2950	102
402	20240910	135800	85788455	2940	2950	2950	2940	105
403	20240910	135700	85479565	2950	2940	2950	2940	316
404	20240910	135600	84547525	2940	2940	2940	2940	0
405	20240910	135500	84547525	2940	2940	2940	2940	17
406	20240910	135400	84497545	2940	2940	2940	2940	18
407	20240910	135300	84444625	2940	2940	2940	2940	86
408	20240910	135200	84191785	2945	2945	2945	2945	3
409	20240910	135100	84182950	2940	2940	2940	2940	16
410	20240910	135000	84135910	2950	2940	2950	2940	18
411	20240910	134900	84082980	2940	2940	2940	2940	15
412	20240910	134800	84038880	2950	2940	2950	2940	71
413	20240910	134700	83830130	2940	2940	2940	2940	45
414	20240910	134600	83697830	2950	2940	2950	2940	18
415	20240910	134500	83644890	2950	2950	2950	2950	3
416	20240910	134400	83636040	2940	2940	2940	2940	21
417	20240910	134300	83574300	2940	2940	2940	2940	15
418	20240910	134200	83530200	2940	2940	2940	2940	85
419	20240910	134100	83280300	2940	2940	2940	2940	0
420	20240910	134000	83280300	2940	2950	2950	2940	47
421	20240910	133900	83142100	2940	2940	2940	2940	17
422	20240910	133800	83092120	2940	2940	2940	2940	15
423	20240910	133700	83048020	2940	2950	2950	2940	71
424	20240910	133600	82839270	2940	2940	2940	2940	16
425	20240910	133500	82792230	2940	2940	2940	2940	16
426	20240910	133400	82745190	2940	2940	2940	2940	17
427	20240910	133300	82695210	2950	2950	2950	2950	1
428	20240910	133200	82692260	2940	2940	2940	2940	85
429	20240910	133100	82442360	2950	2940	2950	2940	39
430	20240910	133000	82327490	2940	2940	2940	2940	15
431	20240910	132900	82283390	2945	2945	2945	2945	0
432	20240910	132800	82283390	2945	2940	2945	2940	86
433	20240910	132700	82030200	2940	2945	2945	2940	17
434	20240910	132600	81980215	2950	2950	2950	2950	101
435	20240910	132500	81682265	2940	2940	2940	2940	17
436	20240910	132400	81632285	2940	2950	2950	2940	24
437	20240910	132300	81561635	2950	2940	2950	2940	46
438	20240910	132200	81426105	2940	2940	2940	2940	0
439	20240910	132100	81426105	2940	2940	2940	2940	85
440	20240910	132000	81176205	2940	2940	2940	2940	16
441	20240910	131900	81129165	2950	2935	2950	2935	19
442	20240910	131800	81073365	2950	2950	2950	2950	1
443	20240910	131700	81070415	2935	2935	2935	2935	17
444	20240910	131600	81020520	2935	2935	2935	2935	85
445	20240910	131500	80771045	2935	2935	2935	2935	16
446	20240910	131400	80724085	2950	2950	2950	2950	1
447	20240910	131300	80721135	2935	2935	2935	2935	16
448	20240910	131200	80674175	2935	2950	2950	2935	18
449	20240910	131100	80621330	2945	2955	2955	2935	73
450	20240910	131000	80407035	2940	2940	2940	2940	15
451	20240910	130900	80362935	2940	2945	2955	2940	202
452	20240910	130800	79768115	2940	2930	2940	2930	1325
453	20240910	130700	75877650	2930	2930	2935	2925	381
454	20240910	130600	74759815	2930	2940	2940	2930	4211
455	20240910	130500	62413895	2935	2935	2935	2935	43
456	20240910	130400	62287690	2940	2955	2955	2940	2122
457	20240910	130300	56048950	2945	2945	2945	2945	23
458	20240910	130200	55981215	2955	2940	2955	2940	17
459	20240910	130100	55931220	2940	2940	2940	2940	17
460	20240910	130000	55881240	2940	2940	2940	2940	85
461	20240910	125900	55631340	2940	2940	2940	2940	0
462	20240910	125800	55631340	2940	2940	2940	2940	16
463	20240910	125700	55584300	2955	2940	2955	2940	17
464	20240910	125600	55534305	2940	2940	2940	2940	17
465	20240910	125500	55484325	2940	2940	2940	2940	70
466	20240910	125400	55278525	2955	2940	2955	2940	16
467	20240910	125300	55231470	2940	2940	2940	2940	17
468	20240910	125200	55181490	2940	2940	2940	2940	0
469	20240910	125100	55181490	2940	2940	2940	2940	15
470	20240910	125000	55137390	2940	2940	2940	2940	87
471	20240910	124900	54881610	2940	2940	2940	2940	15
472	20240910	124800	54837510	2955	2955	2955	2955	1
473	20240910	124700	54834555	2940	2940	2940	2940	16
474	20240910	124600	54787515	2940	2940	2940	2940	16
475	20240910	124500	54740475	2955	2940	2955	2940	88
476	20240910	124400	54481740	2940	2940	2940	2940	0
477	20240910	124300	54481740	2940	2955	2955	2940	16
478	20240910	124200	54434685	2940	2940	2940	2940	16
479	20240910	124100	54387645	2955	2940	2955	2940	17
480	20240910	124000	54337650	2955	2955	2955	2955	1
481	20240910	123900	54334695	2940	2940	2940	2940	87
482	20240910	123800	54078915	2955	2940	2955	2940	16
483	20240910	123700	54031860	2955	2955	2955	2955	1
484	20240910	123600	54028905	2940	2950	2950	2940	17
485	20240910	123500	53978915	2940	2940	2940	2940	16
486	20240910	123400	53931875	2940	2945	2945	2940	87
487	20240910	123300	53676010	2945	2945	2945	2945	0
488	20240910	123200	53676010	2945	2945	2945	2945	15
489	20240910	123100	53631835	2945	2945	2945	2945	68
490	20240910	123000	53431575	2965	2945	2965	2945	16
491	20240910	122900	53384435	2945	2965	2965	2945	71
492	20240910	122800	53175320	2945	2945	2945	2945	17
493	20240910	122700	53125255	2965	2945	2965	2945	16
494	20240910	122600	53078115	2965	2945	2965	2945	18
495	20240910	122500	53025085	2960	2960	2960	2960	1
496	20240910	122400	53022125	2945	2945	2945	2945	85
497	20240910	122300	52771800	2975	2940	2975	2940	84
498	20240910	122200	52524135	2940	2940	2950	2940	48
499	20240910	122100	52383005	2950	2950	2950	2950	1
500	20240910	122000	52380055	2940	2950	2950	2940	18
501	20240910	121900	52327125	2945	2945	2945	2945	126
502	20240910	121800	51956055	2950	2950	2950	2950	1
503	20240910	121700	51953105	2945	2950	2950	2945	18
504	20240910	121600	51900090	2945	2945	2945	2945	15
505	20240910	121500	51855915	2950	2945	2950	2945	17
506	20240910	121400	51805845	2950	2950	2950	2950	1
507	20240910	121300	51802895	2945	2950	2950	2945	17
508	20240910	121200	51752825	2950	2950	2950	2950	17
509	20240910	121100	51702675	2950	2950	2950	2950	15
510	20240910	121000	51658425	2960	2955	2970	2955	732
511	20240910	120900	49491965	2955	2955	2955	2945	18
512	20240910	120800	49438935	2945	2945	2945	2940	86
513	20240910	120700	49186015	2960	2945	2960	2945	18
514	20240910	120600	49132990	2970	2955	2970	2955	64
515	20240910	120500	48943855	2940	2940	2940	2940	15
516	20240910	120400	48899755	2955	2945	2955	2945	19
517	20240910	120300	48843790	2945	2945	2945	2945	70
518	20240910	120200	48637640	2945	2945	2945	2945	15
519	20240910	120100	48593465	2945	2945	2945	2945	17
520	20240910	120000	48543400	2945	2945	2945	2945	15
521	20240910	115900	48499225	2945	2945	2945	2945	0
522	20240910	115800	48499225	2945	2950	2955	2945	90
523	20240910	115700	48233785	2950	2950	2950	2950	192
524	20240910	115600	47667385	2940	2940	2940	2940	17
525	20240910	115500	47617405	2940	2940	2940	2940	0
526	20240910	115400	47617405	2940	2945	2950	2940	31
527	20240910	115300	47526180	2945	2940	2950	2940	75
528	20240910	115200	47305380	2950	2940	2950	2940	87
529	20240910	115100	47049590	2955	2955	2955	2955	0
530	20240910	115000	47049590	2955	2940	2955	2940	18
531	20240910	114900	46996655	2960	2945	2960	2945	16
532	20240910	114800	46949520	2965	2945	2965	2945	18
533	20240910	114700	46896490	2955	2945	2955	2940	135
534	20240910	114600	46498755	2945	2945	2945	2945	2
535	20240910	114500	46492865	2960	2945	2960	2945	18
536	20240910	114400	46439840	2965	2965	2965	2965	1
537	20240910	114300	46436875	2945	2950	2950	2945	83
538	20240910	114200	46192100	2950	2950	2950	2940	91
539	20240910	114100	45924520	2940	2950	2950	2940	16
540	20240910	114000	45877470	2940	2940	2940	2940	0
541	20240910	113900	45877470	2940	2940	2940	2940	17
542	20240910	113800	45827490	2950	2940	2950	2940	16
543	20240910	113700	45780440	2950	2945	2950	2940	88
544	20240910	113600	45521625	2950	2950	2950	2950	0
545	20240910	113500	45521625	2950	2950	2950	2950	1
546	20240910	113400	45518675	2970	2950	2970	2950	18
547	20240910	113300	45465555	2970	2935	2970	2935	188
548	20240910	113200	44911960	2950	2950	2950	2950	1
549	20240910	113100	44909010	2935	2935	2935	2935	86
550	20240910	113000	44656600	2950	2945	2950	2940	41
551	20240910	112900	44535930	2945	2940	2945	2940	2
552	20240910	112800	44530045	2935	2940	2945	2935	19
553	20240910	112700	44474265	2945	2935	2945	2935	269
554	20240910	112600	43682420	2945	2935	2945	2935	88
555	20240910	112500	43424130	2935	2935	2935	2935	0
556	20240910	112400	43424130	2935	2940	2940	2935	20
557	20240910	112300	43365405	2940	2940	2940	2940	13
558	20240910	112200	43327185	2950	2940	2950	2940	16
559	20240910	112100	43280135	2955	2945	2955	2940	96
560	20240910	112000	42997755	2945	2945	2945	2945	9
561	20240910	111900	42971250	2955	2940	2955	2940	17
562	20240910	111800	42921255	2945	2945	2945	2945	17
563	20240910	111700	42871190	2945	2945	2945	2945	224
564	20240910	111600	42211510	2940	2945	2945	2940	69
565	20240910	111500	42008585	2945	2945	2945	2945	16
566	20240910	111400	41961465	2955	2955	2955	2955	52
567	20240910	111300	41807805	2955	2975	2975	2950	2954
568	20240910	111200	33072765	2965	2965	2995	2965	264
569	20240910	111100	32285715	2960	2960	2960	2960	15
570	20240910	111000	32241315	2965	2965	2965	2965	31
571	20240910	110900	32149400	2960	2965	2965	2960	18
572	20240910	110800	32096115	2960	2960	2960	2960	15
573	20240910	110700	32051715	2965	2955	2970	2955	21
574	20240910	110600	31989615	2970	2970	2970	2970	0
575	20240910	110500	31989615	2970	2980	2980	2955	99
576	20240910	110400	31696415	2980	2980	2980	2980	33
577	20240910	110300	31598075	2990	2980	2990	2980	17
578	20240910	110200	31547405	2990	2980	2990	2980	14
579	20240910	110100	31505635	2990	2990	2990	2990	8
580	20240910	110000	31481715	3000	3015	3015	3000	57
581	20240910	105900	31310700	3000	3000	3000	3000	17
582	20240910	105800	31259700	3015	3015	3015	3015	0
583	20240910	105700	31259700	3015	3015	3015	3000	18
584	20240910	105600	31205655	3000	3015	3015	3000	17
585	20240910	105500	31154640	3000	3015	3015	3000	71
586	20240910	105400	30941625	3000	3000	3000	3000	16
587	20240910	105300	30893625	3015	3000	3015	3000	18
588	20240910	105200	30839610	3015	3000	3015	3000	16
589	20240910	105100	30791595	3015	3015	3015	3015	1
590	20240910	105000	30788580	3000	3000	3015	3000	87
591	20240910	104900	30527565	3015	3000	3015	3000	17
592	20240910	104800	30476550	3015	3000	3015	3000	17
593	20240910	104700	30425535	3015	3010	3015	3010	455
594	20240910	104600	29055980	3010	3010	3010	3010	0
595	20240910	104500	29055980	3010	3010	3010	3010	0
596	20240910	104400	29055980	3010	3000	3010	3000	70
597	20240910	104300	28845970	3025	3025	3025	3025	0
598	20240910	104200	28845970	3025	3025	3025	3025	0
599	20240910	104100	28845970	3025	3025	3025	3025	0
600	20240910	104000	28845970	3025	3025	3025	3025	0
601	20240910	103900	28845970	3025	3000	3025	3000	71
602	20240910	103800	28632945	3025	3025	3025	3025	0
603	20240910	103700	28632945	3025	3025	3025	3025	0
604	20240910	103600	28632945	3025	3025	3025	3025	2
605	20240910	103500	28626895	3025	3025	3025	3025	1
606	20240910	103400	28623870	3000	3025	3025	3000	102
607	20240910	103300	28317820	3010	3010	3010	3010	0
608	20240910	103200	28317820	3010	3015	3015	3010	1950
609	20240910	103100	22447405	3025	3025	3025	3025	0
610	20240910	103000	22447405	3025	3015	3025	3015	501
611	20240910	102900	20936880	3015	3015	3015	3015	70
612	20240910	102800	20725830	3025	3025	3025	3025	0
613	20240910	102700	20725830	3025	3025	3025	3025	0
614	20240910	102600	20725830	3025	3025	3025	3025	0
615	20240910	102500	20725830	3025	3025	3025	3025	0
616	20240910	102400	20725830	3025	3025	3025	3025	1
617	20240910	102300	20722805	3015	3015	3015	3015	70
618	20240910	102200	20511755	3030	3030	3030	3030	1
619	20240910	102100	20508725	3025	3025	3025	3025	427
620	20240910	102000	19217050	3035	3035	3035	3035	0
621	20240910	101900	19217050	3035	3035	3035	3035	0
622	20240910	101800	19217050	3035	3010	3035	3010	71
623	20240910	101700	19003315	3035	3035	3035	3035	0
624	20240910	101600	19003315	3035	3035	3035	3035	0
625	20240910	101500	19003315	3035	3035	3035	3035	0
626	20240910	101400	19003315	3035	3035	3035	3035	1
627	20240910	101300	19000280	3015	3015	3015	3015	71
628	20240910	101200	18786215	3035	3035	3035	3035	0
629	20240910	101100	18786215	3035	3035	3035	3035	0
630	20240910	101000	18786215	3035	3035	3035	3035	1
631	20240910	100900	18783180	3010	3010	3010	3010	0
632	20240910	100800	18783180	3010	3010	3010	3010	70
633	20240910	100700	18572480	3015	3015	3015	3015	0
634	20240910	100600	18572480	3015	3015	3015	3015	0
635	20240910	100500	18572480	3015	3015	3015	3015	0
636	20240910	100400	18572480	3015	3015	3015	3015	0
637	20240910	100300	18572480	3015	3015	3015	3015	0
638	20240910	100200	18572480	3015	3015	3015	3015	70
639	20240910	100100	18361430	3020	3020	3020	3020	200
640	20240910	100000	17757430	3040	3040	3040	3040	0
641	20240910	095900	17757430	3040	3040	3040	3040	0
642	20240910	095800	17757430	3040	3040	3040	3040	1
643	20240910	095700	17754390	3015	3020	3020	3015	75
644	20240910	095600	17527915	3040	3040	3040	3040	0
645	20240910	095500	17527915	3040	3040	3040	3040	1
646	20240910	095400	17524875	3020	3020	3020	3020	0
647	20240910	095300	17524875	3020	3020	3020	3020	0
648	20240910	095200	17524875	3020	3020	3020	3020	70
649	20240910	095100	17313475	3040	3040	3040	3040	1
650	20240910	095000	17310435	3025	3025	3025	3025	0
651	20240910	094900	17310435	3025	3025	3025	3025	0
652	20240910	094800	17310435	3025	3025	3025	3025	0
653	20240910	094700	17310435	3025	3025	3025	3025	70
654	20240910	094600	17098685	3040	3040	3040	3040	0
655	20240910	094500	17098685	3040	3040	3040	3040	0
656	20240910	094400	17098685	3040	3040	3040	3040	0
657	20240910	094300	17098685	3040	3040	3040	3040	173
658	20240910	094200	16572765	3040	3045	3045	3040	1305
659	20240910	094100	12604435	3045	3050	3050	3045	1077
660	20240910	094000	9319935	3045	3050	3050	3045	30
661	20240910	093900	9228570	3045	3045	3045	3045	0
662	20240910	093800	9228570	3045	3045	3045	3045	0
663	20240910	093700	9228570	3045	3045	3045	3045	0
664	20240910	093600	9228570	3045	3045	3045	3045	73
665	20240910	093500	9006285	3050	3050	3050	3050	33
666	20240910	093400	8905635	3045	3045	3045	3045	1
667	20240910	093300	8902590	3045	3045	3045	3045	0
668	20240910	093200	8902590	3045	3045	3045	3045	0
669	20240910	093100	8902590	3045	3045	3045	3045	71
670	20240910	093000	8686395	3045	3045	3045	3045	102
671	20240910	092900	8375805	3045	3045	3045	3045	0
672	20240910	092800	8375805	3045	3045	3045	3045	0
673	20240910	092700	8375805	3045	3045	3045	3045	0
674	20240910	092600	8375805	3045	3045	3045	3045	71
675	20240910	092500	8159610	3045	3045	3045	3045	2
676	20240910	092400	8153520	3045	3045	3045	3045	58
677	20240910	092300	7976910	3050	3050	3050	3050	0
678	20240910	092200	7976910	3050	3050	3050	3050	0
679	20240910	092100	7976910	3050	3040	3050	3040	262
680	20240910	092000	7178510	3045	3045	3045	3045	0
681	20240910	091900	7178510	3045	3045	3045	3045	0
682	20240910	091800	7178510	3045	3045	3045	3045	159
683	20240910	091700	6694355	3040	3040	3040	3040	0
684	20240910	091600	6694355	3040	3040	3040	3040	0
685	20240910	091500	6694355	3040	3040	3040	3040	70
686	20240910	091400	6481555	3045	3045	3045	3045	0
687	20240910	091300	6481555	3045	3045	3045	3045	0
688	20240910	091200	6481555	3045	3040	3045	3040	152
689	20240910	091100	6019200	3040	3040	3040	3040	876
690	20240910	091000	3356160	3040	3040	3040	3040	110
691	20240910	090900	3021760	3040	3040	3040	3040	0
692	20240910	090800	3021760	3040	3040	3040	3040	986
693	20240910	090700	24320	3040	3040	3040	3040	0
694	20240910	090600	24320	3040	3040	3040	3040	0
695	20240910	090500	24320	3040	3040	3040	3040	0
696	20240910	090400	24320	3040	3040	3040	3040	8
697	20240910	090300	0	3040	3040	3040	3040	0
698	20240910	090200	0	3040	3040	3040	3040	0
699	20240910	090100	0	3040	3040	3040	3040	0
700	20240910	090000	0	3040	3040	3040	3040	0