KissMeData/092070/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	195800	563076270	11620	11620	11620	11620	439
3	20240913	195700	563076270	11620	11620	11620	11620	0
4	20240913	195600	563076270	11620	11620	11620	11620	0
5	20240913	195500	563076270	11620	11620	11620	11620	0
6	20240913	195400	563076270	11620	11620	11620	11620	0
7	20240913	195300	563076270	11620	11620	11620	11620	0
8	20240913	195200	563076270	11620	11620	11620	11620	0
9	20240913	195100	563076270	11620	11620	11620	11620	0
10	20240913	195000	563076270	11620	11620	11620	11620	0
11	20240913	194900	563076270	11620	11620	11620	11620	0
12	20240913	194800	563076270	11620	11620	11620	11620	0
13	20240913	194700	563076270	11620	11620	11620	11620	0
14	20240913	194600	563076270	11620	11620	11620	11620	0
15	20240913	194500	563076270	11620	11620	11620	11620	0
16	20240913	194400	563076270	11620	11620	11620	11620	0
17	20240913	194300	563076270	11620	11620	11620	11620	0
18	20240913	194200	563076270	11620	11620	11620	11620	0
19	20240913	194100	563076270	11620	11620	11620	11620	0
20	20240913	194000	563076270	11620	11620	11620	11620	0
21	20240913	193900	563076270	11620	11620	11620	11620	0
22	20240913	193800	563076270	11620	11620	11620	11620	0
23	20240913	193700	563076270	11620	11620	11620	11620	0
24	20240913	193600	563076270	11620	11620	11620	11620	0
25	20240913	193500	563076270	11620	11620	11620	11620	0
26	20240913	193400	563076270	11620	11620	11620	11620	0
27	20240913	193300	563076270	11620	11620	11620	11620	0
28	20240913	193200	563076270	11620	11620	11620	11620	0
29	20240913	193100	563076270	11620	11620	11620	11620	0
30	20240913	193000	563076270	11620	11620	11620	11620	0
31	20240913	192900	563076270	11620	11620	11620	11620	0
32	20240913	192800	563076270	11620	11620	11620	11620	439
33	20240913	192700	563076270	11620	11620	11620	11620	0
34	20240913	192600	563076270	11620	11620	11620	11620	0
35	20240913	192500	563076270	11620	11620	11620	11620	0
36	20240913	192400	563076270	11620	11620	11620	11620	0
37	20240913	192300	563076270	11620	11620	11620	11620	0
38	20240913	192200	563076270	11620	11620	11620	11620	0
39	20240913	192100	563076270	11620	11620	11620	11620	0
40	20240913	192000	563076270	11620	11620	11620	11620	0
41	20240913	191900	563076270	11620	11620	11620	11620	0
42	20240913	191800	563076270	11620	11620	11620	11620	0
43	20240913	191700	563076270	11620	11620	11620	11620	0
44	20240913	191600	563076270	11620	11620	11620	11620	0
45	20240913	191500	563076270	11620	11620	11620	11620	0
46	20240913	191400	563076270	11620	11620	11620	11620	0
47	20240913	191300	563076270	11620	11620	11620	11620	0
48	20240913	191200	563076270	11620	11620	11620	11620	0
49	20240913	191100	563076270	11620	11620	11620	11620	0
50	20240913	191000	563076270	11620	11620	11620	11620	0
51	20240913	190900	563076270	11620	11620	11620	11620	0
52	20240913	190800	563076270	11620	11620	11620	11620	0
53	20240913	190700	563076270	11620	11620	11620	11620	0
54	20240913	190600	563076270	11620	11620	11620	11620	0
55	20240913	190500	563076270	11620	11620	11620	11620	0
56	20240913	190400	563076270	11620	11620	11620	11620	0
57	20240913	190300	563076270	11620	11620	11620	11620	0
58	20240913	190200	563076270	11620	11620	11620	11620	0
59	20240913	190100	563076270	11620	11620	11620	11620	0
60	20240913	190000	563076270	11620	11620	11620	11620	0
61	20240913	185900	563076270	11620	11620	11620	11620	0
62	20240913	185800	563076270	11620	11620	11620	11620	439
63	20240913	185700	563076270	11620	11620	11620	11620	0
64	20240913	185600	563076270	11620	11620	11620	11620	0
65	20240913	185500	563076270	11620	11620	11620	11620	0
66	20240913	185400	563076270	11620	11620	11620	11620	0
67	20240913	185300	563076270	11620	11620	11620	11620	0
68	20240913	185200	563076270	11620	11620	11620	11620	0
69	20240913	185100	563076270	11620	11620	11620	11620	0
70	20240913	185000	563076270	11620	11620	11620	11620	0
71	20240913	184900	563076270	11620	11620	11620	11620	0
72	20240913	184800	563076270	11620	11620	11620	11620	0
73	20240913	184700	563076270	11620	11620	11620	11620	0
74	20240913	184600	563076270	11620	11620	11620	11620	0
75	20240913	184500	563076270	11620	11620	11620	11620	0
76	20240913	184400	563076270	11620	11620	11620	11620	0
77	20240913	184300	563076270	11620	11620	11620	11620	0
78	20240913	184200	563076270	11620	11620	11620	11620	0
79	20240913	184100	563076270	11620	11620	11620	11620	0
80	20240913	184000	563076270	11620	11620	11620	11620	0
81	20240913	183900	563076270	11620	11620	11620	11620	0
82	20240913	183800	563076270	11620	11620	11620	11620	0
83	20240913	183700	563076270	11620	11620	11620	11620	0
84	20240913	183600	563076270	11620	11620	11620	11620	0
85	20240913	183500	563076270	11620	11620	11620	11620	0
86	20240913	183400	563076270	11620	11620	11620	11620	0
87	20240913	183300	563076270	11620	11620	11620	11620	0
88	20240913	183200	563076270	11620	11620	11620	11620	0
89	20240913	183100	563076270	11620	11620	11620	11620	0
90	20240913	183000	563076270	11620	11620	11620	11620	0
91	20240913	182900	563076270	11620	11620	11620	11620	0
92	20240913	182800	563076270	11620	11620	11620	11620	439
93	20240913	182700	563076270	11620	11620	11620	11620	0
94	20240913	182600	563076270	11620	11620	11620	11620	0
95	20240913	182500	563076270	11620	11620	11620	11620	0
96	20240913	182400	563076270	11620	11620	11620	11620	0
97	20240913	182300	563076270	11620	11620	11620	11620	0
98	20240913	182200	563076270	11620	11620	11620	11620	0
99	20240913	182100	563076270	11620	11620	11620	11620	0
100	20240913	182000	563076270	11620	11620	11620	11620	0
101	20240913	181900	563076270	11620	11620	11620	11620	0
102	20240913	181800	563076270	11620	11620	11620	11620	0
103	20240913	181700	563076270	11620	11620	11620	11620	0
104	20240913	181600	563076270	11620	11620	11620	11620	0
105	20240913	181500	563076270	11620	11620	11620	11620	0
106	20240913	181400	563076270	11620	11620	11620	11620	0
107	20240913	181300	563076270	11620	11620	11620	11620	0
108	20240913	181200	563076270	11620	11620	11620	11620	0
109	20240913	181100	563076270	11620	11620	11620	11620	0
110	20240913	181000	563076270	11620	11620	11620	11620	0
111	20240913	180900	563076270	11620	11620	11620	11620	0
112	20240913	180800	563076270	11620	11620	11620	11620	0
113	20240913	180700	563076270	11620	11620	11620	11620	0
114	20240913	180600	563076270	11620	11620	11620	11620	0
115	20240913	180500	563076270	11620	11620	11620	11620	0
116	20240913	180400	563076270	11620	11620	11620	11620	0
117	20240913	180300	563076270	11620	11620	11620	11620	0
118	20240913	180200	563076270	11620	11620	11620	11620	0
119	20240913	180100	563076270	11620	11620	11620	11620	0
120	20240913	180000	563076270	11620	11620	11620	11620	0
121	20240913	175900	563076270	11620	11620	11620	11620	0
122	20240913	175800	563076270	11620	11620	11620	11620	439
123	20240913	175700	563076270	11620	11620	11620	11620	0
124	20240913	175600	563076270	11620	11620	11620	11620	0
125	20240913	175500	563076270	11620	11620	11620	11620	0
126	20240913	175400	563076270	11620	11620	11620	11620	0
127	20240913	175300	563076270	11620	11620	11620	11620	0
128	20240913	175200	563076270	11620	11620	11620	11620	0
129	20240913	175100	563076270	11620	11620	11620	11620	0
130	20240913	175000	563076270	11620	11620	11620	11620	0
131	20240913	174900	563076270	11620	11620	11620	11620	0
132	20240913	174800	563076270	11620	11620	11620	11620	0
133	20240913	174700	563076270	11620	11620	11620	11620	0
134	20240913	174600	563076270	11620	11620	11620	11620	0
135	20240913	174500	563076270	11620	11620	11620	11620	0
136	20240913	174400	563076270	11620	11620	11620	11620	0
137	20240913	174300	563076270	11620	11620	11620	11620	0
138	20240913	174200	563076270	11620	11620	11620	11620	0
139	20240913	174100	563076270	11620	11620	11620	11620	0
140	20240913	174000	563076270	11620	11620	11620	11620	0
141	20240913	173900	563076270	11620	11620	11620	11620	0
142	20240913	173800	563076270	11620	11620	11620	11620	0
143	20240913	173700	563076270	11620	11620	11620	11620	0
144	20240913	173600	563076270	11620	11620	11620	11620	0
145	20240913	173500	563076270	11620	11620	11620	11620	0
146	20240913	173400	563076270	11620	11620	11620	11620	0
147	20240913	173300	563076270	11620	11620	11620	11620	0
148	20240913	173200	563076270	11620	11620	11620	11620	0
149	20240913	173100	563076270	11620	11620	11620	11620	0
150	20240913	173000	563076270	11620	11620	11620	11620	0
151	20240913	172900	563076270	11620	11620	11620	11620	0
152	20240913	172800	563076270	11620	11620	11620	11620	439
153	20240913	172700	563076270	11620	11620	11620	11620	0
154	20240913	172600	563076270	11620	11620	11620	11620	0
155	20240913	172500	563076270	11620	11620	11620	11620	0
156	20240913	172400	563076270	11620	11620	11620	11620	0
157	20240913	172300	563076270	11620	11620	11620	11620	0
158	20240913	172200	563076270	11620	11620	11620	11620	0
159	20240913	172100	563076270	11620	11620	11620	11620	0
160	20240913	172000	563076270	11620	11620	11620	11620	0
161	20240913	171900	563076270	11620	11620	11620	11620	0
162	20240913	171800	563076270	11620	11620	11620	11620	0
163	20240913	171700	563076270	11620	11620	11620	11620	0
164	20240913	171600	563076270	11620	11620	11620	11620	0
165	20240913	171500	563076270	11620	11620	11620	11620	0
166	20240913	171400	563076270	11620	11620	11620	11620	0
167	20240913	171300	563076270	11620	11620	11620	11620	0
168	20240913	171200	563076270	11620	11620	11620	11620	0
169	20240913	171100	563076270	11620	11620	11620	11620	0
170	20240913	171000	563076270	11620	11620	11620	11620	0
171	20240913	170900	563076270	11620	11620	11620	11620	0
172	20240913	170800	563076270	11620	11620	11620	11620	0
173	20240913	170700	563076270	11620	11620	11620	11620	0
174	20240913	170600	563076270	11620	11620	11620	11620	0
175	20240913	170500	563076270	11620	11620	11620	11620	0
176	20240913	170400	563076270	11620	11620	11620	11620	0
177	20240913	170300	563076270	11620	11620	11620	11620	0
178	20240913	170200	563076270	11620	11620	11620	11620	0
179	20240913	170100	563076270	11620	11620	11620	11620	0
180	20240913	170000	563076270	11620	11620	11620	11620	0
181	20240913	165900	563076270	11620	11620	11620	11620	0
182	20240913	165800	563076270	11620	11620	11620	11620	439
183	20240913	165700	563076270	11620	11620	11620	11620	0
184	20240913	165600	563076270	11620	11620	11620	11620	0
185	20240913	165500	563076270	11620	11620	11620	11620	0
186	20240913	165400	563076270	11620	11620	11620	11620	0
187	20240913	165300	563076270	11620	11620	11620	11620	0
188	20240913	165200	563076270	11620	11620	11620	11620	0
189	20240913	165100	563076270	11620	11620	11620	11620	0
190	20240913	165000	563076270	11620	11620	11620	11620	0
191	20240913	164900	563076270	11620	11620	11620	11620	0
192	20240913	164800	563076270	11620	11620	11620	11620	0
193	20240913	164700	563076270	11620	11620	11620	11620	0
194	20240913	164600	563076270	11620	11620	11620	11620	0
195	20240913	164500	563076270	11620	11620	11620	11620	0
196	20240913	164400	563076270	11620	11620	11620	11620	0
197	20240913	164300	563076270	11620	11620	11620	11620	0
198	20240913	164200	563076270	11620	11620	11620	11620	0
199	20240913	164100	563076270	11620	11620	11620	11620	0
200	20240913	164000	563076270	11620	11620	11620	11620	0
201	20240913	163900	563076270	11620	11620	11620	11620	0
202	20240913	163800	563076270	11620	11620	11620	11620	0
203	20240913	163700	563076270	11620	11620	11620	11620	0
204	20240913	163600	563076270	11620	11620	11620	11620	0
205	20240913	163500	563076270	11620	11620	11620	11620	0
206	20240913	163400	563076270	11620	11620	11620	11620	0
207	20240913	163300	563076270	11620	11620	11620	11620	0
208	20240913	163200	563076270	11620	11620	11620	11620	0
209	20240913	163100	563076270	11620	11620	11620	11620	0
210	20240913	163000	563076270	11620	11620	11620	11620	0
211	20240913	162900	563076270	11620	11620	11620	11620	0
212	20240913	162800	563076270	11620	11620	11620	11620	439
213	20240913	162700	563076270	11620	11620	11620	11620	0
214	20240913	162600	563076270	11620	11620	11620	11620	0
215	20240913	162500	563076270	11620	11620	11620	11620	0
216	20240913	162400	563076270	11620	11620	11620	11620	0
217	20240913	162300	563076270	11620	11620	11620	11620	0
218	20240913	162200	563076270	11620	11620	11620	11620	0
219	20240913	162100	563076270	11620	11620	11620	11620	0
220	20240913	162000	563076270	11620	11620	11620	11620	0
221	20240913	161900	563076270	11620	11620	11620	11620	0
222	20240913	161800	563076270	11620	11620	11620	11620	0
223	20240913	161700	563076270	11620	11620	11620	11620	0
224	20240913	161600	563076270	11620	11620	11620	11620	0
225	20240913	161500	563076270	11620	11620	11620	11620	0
226	20240913	161400	563076270	11620	11620	11620	11620	0
227	20240913	161300	563076270	11620	11620	11620	11620	0
228	20240913	161200	563076270	11620	11620	11620	11620	0
229	20240913	161100	563076270	11620	11620	11620	11620	0
230	20240913	161000	563076270	11620	11620	11620	11620	0
231	20240913	160900	563076270	11620	11620	11620	11620	0
232	20240913	160800	563076270	11620	11620	11620	11620	0
233	20240913	160700	563076270	11620	11620	11620	11620	0
234	20240913	160600	563076270	11620	11620	11620	11620	0
235	20240913	160500	563076270	11620	11620	11620	11620	0
236	20240913	160400	563076270	11620	11620	11620	11620	0
237	20240913	160300	563076270	11620	11620	11620	11620	0
238	20240913	160200	563076270	11620	11620	11620	11620	0
239	20240913	160100	563076270	11620	11620	11620	11620	0
240	20240913	160000	563076270	11620	11620	11620	11620	0
241	20240913	155900	563076270	11620	11620	11620	11620	0
242	20240913	155800	563076270	11620	11620	11620	11620	439
243	20240913	155700	563076270	11620	11620	11620	11620	0
244	20240913	155600	563076270	11620	11620	11620	11620	0
245	20240913	155500	563076270	11620	11620	11620	11620	0
246	20240913	155400	563076270	11620	11620	11620	11620	0
247	20240913	155300	563076270	11620	11620	11620	11620	0
248	20240913	155200	563076270	11620	11620	11620	11620	0
249	20240913	155100	563076270	11620	11620	11620	11620	0
250	20240913	155000	563076270	11620	11620	11620	11620	0
251	20240913	154900	563076270	11620	11620	11620	11620	0
252	20240913	154800	563076270	11620	11620	11620	11620	0
253	20240913	154700	563076270	11620	11620	11620	11620	0
254	20240913	154600	563076270	11620	11620	11620	11620	0
255	20240913	154500	563076270	11620	11620	11620	11620	0
256	20240913	154400	563076270	11620	11620	11620	11620	0
257	20240913	154300	563076270	11620	11620	11620	11620	0
258	20240913	154200	563076270	11620	11620	11620	11620	0
259	20240913	154100	563076270	11620	11620	11620	11620	0
260	20240913	154000	563076270	11620	11620	11620	11620	0
261	20240913	153900	563076270	11620	11620	11620	11620	0
262	20240913	153800	563076270	11620	11620	11620	11620	0
263	20240913	153700	563076270	11620	11620	11620	11620	0
264	20240913	153600	563076270	11620	11620	11620	11620	0
265	20240913	153500	563076270	11620	11620	11620	11620	0
266	20240913	153400	563076270	11620	11620	11620	11620	0
267	20240913	153300	563076270	11620	11620	11620	11620	0
268	20240913	153200	563076270	11620	11620	11620	11620	0
269	20240913	153100	563076270	11620	11620	11620	11620	0
270	20240913	153000	563076270	11620	11620	11620	11620	439
271	20240913	152900	557975090	11640	11640	11640	11640	0
272	20240913	152800	557975090	11640	11640	11640	11640	0
273	20240913	152700	557975090	11640	11640	11640	11640	0
274	20240913	152600	557975090	11640	11640	11640	11640	0
275	20240913	152500	557975090	11640	11640	11640	11640	0
276	20240913	152400	557975090	11640	11640	11640	11640	0
277	20240913	152300	557975090	11640	11640	11640	11640	0
278	20240913	152200	557975090	11640	11640	11640	11640	0
279	20240913	152100	557975090	11640	11640	11640	11640	0
280	20240913	152000	557975090	11640	11640	11640	11640	0
281	20240913	151900	557975090	11640	11670	11670	11640	92
282	20240913	151800	556902350	11670	11670	11670	11670	0
283	20240913	151700	556902350	11670	11670	11670	11670	2
284	20240913	151600	556879010	11640	11670	11670	11640	91
285	20240913	151500	555819470	11670	11670	11670	11670	10
286	20240913	151400	555702770	11680	11680	11680	11680	0
287	20240913	151300	555702770	11680	11680	11680	11680	0
288	20240913	151200	555702770	11680	11680	11680	11680	0
289	20240913	151100	555702770	11680	11680	11680	11680	0
290	20240913	151000	555702770	11680	11630	11680	11630	12
291	20240913	150900	555563160	11690	11690	11690	11690	0
292	20240913	150800	555563160	11690	11690	11690	11690	2
293	20240913	150700	555539780	11640	11640	11640	11640	0
294	20240913	150600	555539780	11640	11640	11640	11640	5
295	20240913	150500	555481580	11640	11640	11640	11640	1
296	20240913	150400	555469940	11690	11690	11690	11690	0
297	20240913	150300	555469940	11690	11690	11690	11690	0
298	20240913	150200	555469940	11690	11690	11690	11690	0
299	20240913	150100	555469940	11690	11690	11690	11690	1
300	20240913	150000	555458250	11690	11680	11690	11620	93
301	20240913	145900	554376440	11680	11680	11680	11680	0
302	20240913	145800	554376440	11680	11680	11680	11680	44
303	20240913	145700	553862520	11680	11680	11680	11680	0
304	20240913	145600	553862520	11680	11680	11680	11680	0
305	20240913	145500	553862520	11680	11680	11680	11680	0
306	20240913	145400	553862520	11680	11680	11680	11680	0
307	20240913	145300	553862520	11680	11680	11680	11680	0
308	20240913	145200	553862520	11680	11680	11680	11680	2
309	20240913	145100	553839160	11610	11610	11610	11610	0
310	20240913	145000	553839160	11610	11610	11610	11610	0
311	20240913	144900	553839160	11610	11610	11610	11610	3
312	20240913	144800	553804330	11690	11630	11690	11630	357
313	20240913	144700	549635980	11630	11630	11630	11630	193
314	20240913	144600	547391390	11640	11640	11640	11640	0
315	20240913	144500	547391390	11640	11640	11640	11640	0
316	20240913	144400	547391390	11640	11640	11640	11640	2
317	20240913	144300	547368110	11640	11640	11640	11640	250
318	20240913	144200	544458110	11640	11640	11640	11640	0
319	20240913	144100	544458110	11640	11640	11640	11640	0
320	20240913	144000	544458110	11640	11640	11640	11640	0
321	20240913	143900	544458110	11640	11620	11640	11610	203
322	20240913	143800	542100110	11620	11620	11620	11620	1
323	20240913	143700	542088490	11620	11610	11620	11610	3
324	20240913	143600	542053640	11620	11620	11620	11620	0
325	20240913	143500	542053640	11620	11610	11620	11610	21
326	20240913	143400	541809820	11610	11610	11610	11610	1
327	20240913	143300	541798210	11620	11620	11620	11620	0
328	20240913	143200	541798210	11620	11620	11620	11620	2
329	20240913	143100	541774970	11580	11580	11580	11580	10
330	20240913	143000	541659170	11620	11620	11620	11620	1
331	20240913	142900	541647550	11570	11570	11570	11570	0
332	20240913	142800	541647550	11570	11570	11570	11570	1
333	20240913	142700	541635980	11610	11610	11610	11610	184
334	20240913	142600	539499740	11620	11620	11620	11620	55
335	20240913	142500	538860640	11620	11620	11620	11620	0
336	20240913	142400	538860640	11620	11620	11620	11620	100
337	20240913	142300	537698640	11620	11620	11620	11620	10
338	20240913	142200	537582440	11620	11580	11620	11580	340
339	20240913	142100	533638180	11600	11550	11600	11550	8
340	20240913	142000	533545650	11600	11600	11600	11600	0
341	20240913	141900	533545650	11600	11550	11600	11550	7
342	20240913	141800	533464750	11600	11550	11600	11550	21
343	20240913	141700	533222100	11600	11600	11600	11600	0
344	20240913	141600	533222100	11600	11600	11600	11600	17
345	20240913	141500	533024900	11600	11590	11600	11590	55
346	20240913	141400	532387350	11590	11590	11590	11590	5
347	20240913	141300	532329400	11600	11560	11610	11560	902
348	20240913	141200	521869250	11560	11530	11560	11530	689
349	20240913	141100	513919440	11530	11420	11530	11420	2740
350	20240913	141000	482573330	11420	11420	11420	11420	0
351	20240913	140900	482573330	11420	11420	11420	11420	10
352	20240913	140800	482459130	11420	11420	11420	11420	0
353	20240913	140700	482459130	11420	11420	11420	11420	1
354	20240913	140600	482447710	11400	11420	11420	11400	907
355	20240913	140500	472101130	11420	11420	11420	11420	15
356	20240913	140400	471929830	11420	11430	11430	11420	13
357	20240913	140300	471781270	11430	11430	11430	11430	1
358	20240913	140200	471769840	11420	11420	11420	11420	0
359	20240913	140100	471769840	11420	11420	11420	11420	0
360	20240913	140000	471769840	11420	11420	11420	11420	1
361	20240913	135900	471758420	11430	11430	11430	11430	1
362	20240913	135800	471746990	11420	11420	11420	11420	0
363	20240913	135700	471746990	11420	11420	11420	11420	771
364	20240913	135600	462942170	11420	11420	11420	11420	0
365	20240913	135500	462942170	11420	11420	11420	11420	0
366	20240913	135400	462942170	11420	11420	11420	11420	0
367	20240913	135300	462942170	11420	11430	11430	11420	13
368	20240913	135200	462793610	11430	11430	11430	11430	0
369	20240913	135100	462793610	11430	11430	11430	11430	10
370	20240913	135000	462679310	11420	11450	11450	11420	146
371	20240913	134900	461010530	11450	11450	11450	11450	0
372	20240913	134800	461010530	11450	11440	11450	11440	1401
373	20240913	134700	444983080	11440	11440	11440	11440	112
374	20240913	134600	443701800	11440	11440	11440	11440	0
375	20240913	134500	443701800	11440	11440	11440	11440	150
376	20240913	134400	441985800	11440	11440	11440	11440	0
377	20240913	134300	441985800	11440	11440	11440	11440	0
378	20240913	134200	441985800	11440	11440	11440	11440	15
379	20240913	134100	441814200	11440	11440	11440	11430	11
380	20240913	134000	441688370	11430	11430	11430	11430	2
381	20240913	133900	441665510	11440	11440	11440	11440	0
382	20240913	133800	441665510	11440	11430	11440	11430	8
383	20240913	133700	441574040	11440	11440	11440	11440	1
384	20240913	133600	441562600	11440	11440	11440	11440	0
385	20240913	133500	441562600	11440	11440	11440	11440	5
386	20240913	133400	441505400	11440	11440	11440	11440	0
387	20240913	133300	441505400	11440	11440	11440	11440	0
388	20240913	133200	441505400	11440	11440	11440	11440	6
389	20240913	133100	441436760	11420	11420	11420	11420	0
390	20240913	133000	441436760	11420	11450	11450	11420	443
391	20240913	132900	436373980	11440	11440	11440	11440	0
392	20240913	132800	436373980	11440	11440	11440	11440	3
393	20240913	132700	436339660	11450	11450	11450	11450	0
394	20240913	132600	436339660	11450	11450	11450	11450	0
395	20240913	132500	436339660	11450	11450	11450	11450	0
396	20240913	132400	436339660	11450	11450	11450	11450	0
397	20240913	132300	436339660	11450	11450	11450	11450	3
398	20240913	132200	436305310	11430	11430	11430	11430	0
399	20240913	132100	436305310	11430	11430	11430	11430	0
400	20240913	132000	436305310	11430	11430	11430	11430	0
401	20240913	131900	436305310	11430	11430	11430	11430	7
402	20240913	131800	436225300	11450	11450	11450	11450	0
403	20240913	131700	436225300	11450	11450	11450	11450	0
404	20240913	131600	436225300	11450	11450	11450	11450	0
405	20240913	131500	436225300	11450	11450	11450	11450	0
406	20240913	131400	436225300	11450	11450	11450	11450	1
407	20240913	131300	436213850	11450	11450	11450	11450	0
408	20240913	131200	436213850	11450	11450	11450	11450	0
409	20240913	131100	436213850	11450	11440	11450	11440	52
410	20240913	131000	435618950	11450	11450	11450	11450	0
411	20240913	130900	435618950	11450	11450	11450	11450	0
412	20240913	130800	435618950	11450	11450	11450	11450	0
413	20240913	130700	435618950	11450	11450	11450	11450	0
414	20240913	130600	435618950	11450	11430	11450	11430	52
415	20240913	130500	435024550	11450	11450	11450	11450	0
416	20240913	130400	435024550	11450	11450	11450	11450	0
417	20240913	130300	435024550	11450	11450	11450	11450	0
418	20240913	130200	435024550	11450	11420	11450	11420	31
419	20240913	130100	434670470	11420	11420	11420	11420	1
420	20240913	130000	434659050	11420	11450	11450	11410	2195
421	20240913	125900	409556040	11460	11460	11460	11460	0
422	20240913	125800	409556040	11460	11460	11460	11460	1
423	20240913	125700	409544580	11460	11460	11460	11460	0
424	20240913	125600	409544580	11460	11470	11470	11460	55
425	20240913	125500	408914250	11460	11470	11470	11450	67
426	20240913	125400	408146260	11460	11480	11480	11460	924
427	20240913	125300	397550990	11480	11480	11480	11480	0
428	20240913	125200	397550990	11480	11480	11480	11480	0
429	20240913	125100	397550990	11480	11550	11550	11480	1001
430	20240913	125000	386059440	11550	11550	11550	11550	0
431	20240913	124900	386059440	11550	11550	11550	11550	0
432	20240913	124800	386059440	11550	11550	11550	11550	0
433	20240913	124700	386059440	11550	11490	11550	11490	1001
434	20240913	124600	374557890	11510	11510	11510	11510	2
435	20240913	124500	374534870	11490	11490	11490	11490	0
436	20240913	124400	374534870	11490	11490	11490	11490	0
437	20240913	124300	374534870	11490	11510	11510	11490	696
438	20240913	124200	366531600	11540	11550	11550	11510	4
439	20240913	124100	366485450	11550	11550	11550	11550	0
440	20240913	124000	366485450	11550	11550	11550	11550	0
441	20240913	123900	366485450	11550	11550	11550	11550	0
442	20240913	123800	366485450	11550	11550	11550	11550	0
443	20240913	123700	366485450	11550	11530	11550	11530	20
444	20240913	123600	366254830	11530	11530	11530	11530	0
445	20240913	123500	366254830	11530	11530	11530	11530	70
446	20240913	123400	365447730	11530	11530	11530	11530	0
447	20240913	123300	365447730	11530	11530	11530	11530	1
448	20240913	123200	365436200	11500	11500	11500	11500	0
449	20240913	123100	365436200	11500	11500	11500	11500	0
450	20240913	123000	365436200	11500	11500	11500	11500	0
451	20240913	122900	365436200	11500	11510	11510	11500	99
452	20240913	122800	364297690	11530	11530	11530	11530	0
453	20240913	122700	364297690	11530	11530	11530	11530	0
454	20240913	122600	364297690	11530	11530	11530	11530	1
455	20240913	122500	364286160	11500	11500	11500	11500	31
456	20240913	122400	363929660	11500	11500	11500	11500	72
457	20240913	122300	363101660	11500	11500	11500	11500	0
458	20240913	122200	363101660	11500	11500	11500	11500	341
459	20240913	122100	359180160	11490	11490	11490	11490	0
460	20240913	122000	359180160	11490	11490	11490	11490	0
461	20240913	121900	359180160	11490	11490	11490	11490	2
462	20240913	121800	359157180	11490	11490	11490	11490	0
463	20240913	121700	359157180	11490	11490	11490	11490	0
464	20240913	121600	359157180	11490	11490	11490	11490	1
465	20240913	121500	359145690	11490	11490	11490	11490	2
466	20240913	121400	359122710	11480	11540	11540	11480	68
467	20240913	121300	358341360	11500	11500	11500	11500	0
468	20240913	121200	358341360	11500	11530	11530	11500	3716
469	20240913	121100	315587400	11550	11550	11550	11550	2
470	20240913	121000	315564300	11540	11540	11540	11540	8
471	20240913	120900	315471980	11550	11550	11550	11550	0
472	20240913	120800	315471980	11550	11550	11550	11550	0
473	20240913	120700	315471980	11550	11550	11550	11540	106
474	20240913	120600	314248690	11550	11550	11550	11550	0
475	20240913	120500	314248690	11550	11550	11550	11550	9
476	20240913	120400	314144740	11550	11560	11560	11550	64
477	20240913	120300	313405530	11560	11560	11560	11560	0
478	20240913	120200	313405530	11560	11560	11560	11560	0
479	20240913	120100	313405530	11560	11560	11560	11560	2
480	20240913	120000	313382410	11550	11550	11550	11550	0
481	20240913	115900	313382410	11550	11550	11550	11550	0
482	20240913	115800	313382410	11550	11550	11550	11550	0
483	20240913	115700	313382410	11550	11550	11550	11550	0
484	20240913	115600	313382410	11550	11550	11550	11550	0
485	20240913	115500	313382410	11550	11550	11550	11550	90
486	20240913	115400	312342910	11560	11560	11560	11560	2
487	20240913	115300	312319790	11550	11560	11560	11550	3
488	20240913	115200	312285120	11560	11560	11560	11560	0
489	20240913	115100	312285120	11560	11540	11560	11540	20
490	20240913	115000	312054140	11550	11550	11550	11550	0
491	20240913	114900	312054140	11550	11550	11550	11550	0
492	20240913	114800	312054140	11550	11550	11550	11550	0
493	20240913	114700	312054140	11550	11550	11550	11550	0
494	20240913	114600	312054140	11550	11550	11550	11550	1
495	20240913	114500	312042590	11550	11550	11550	11550	8
496	20240913	114400	311950190	11550	11550	11550	11550	2
497	20240913	114300	311927090	11530	11550	11550	11530	96
498	20240913	114200	310819690	11550	11530	11550	11530	71
499	20240913	114100	310001040	11540	11550	11550	11540	51
500	20240913	114000	309412010	11560	11560	11560	11560	2
501	20240913	113900	309388890	11530	11530	11530	11530	0
502	20240913	113800	309388890	11530	11530	11530	11530	65
503	20240913	113700	308639440	11530	11530	11530	11530	140
504	20240913	113600	307025240	11560	11560	11560	11560	0
505	20240913	113500	307025240	11560	11560	11560	11560	1
506	20240913	113400	307013680	11540	11540	11540	11540	0
507	20240913	113300	307013680	11540	11540	11540	11540	0
508	20240913	113200	307013680	11540	11560	11560	11540	94
509	20240913	113100	305927980	11560	11560	11560	11560	0
510	20240913	113000	305927980	11560	11560	11560	11560	2
511	20240913	112900	305904860	11560	11560	11560	11560	0
512	20240913	112800	305904860	11560	11560	11560	11560	0
513	20240913	112700	305904860	11560	11560	11560	11560	0
514	20240913	112600	305904860	11560	11560	11560	11560	5
515	20240913	112500	305847060	11560	11560	11560	11560	2
516	20240913	112400	305823940	11550	11550	11550	11550	0
517	20240913	112300	305823940	11550	11550	11550	11550	0
518	20240913	112200	305823940	11550	11550	11550	11550	17
519	20240913	112100	305627590	11550	11550	11550	11550	22
520	20240913	112000	305373490	11550	11550	11550	11550	0
521	20240913	111900	305373490	11550	11560	11560	11550	71
522	20240913	111800	304553140	11560	11560	11560	11560	4
523	20240913	111700	304506900	11550	11550	11550	11550	1
524	20240913	111600	304495350	11560	11560	11560	11560	0
525	20240913	111500	304495350	11560	11530	11560	11530	245
526	20240913	111400	301666450	11560	11560	11560	11560	0
527	20240913	111300	301666450	11560	11560	11560	11560	0
528	20240913	111200	301666450	11560	11560	11560	11560	0
529	20240913	111100	301666450	11560	11560	11560	11560	5
530	20240913	111000	301608650	11560	11560	11560	11560	11
531	20240913	110900	301481490	11570	11580	11580	11570	1093
532	20240913	110800	288835010	11600	11600	11600	11600	0
533	20240913	110700	288835010	11600	11600	11600	11600	0
534	20240913	110600	288835010	11600	11600	11600	11600	0
535	20240913	110500	288835010	11600	11600	11600	11600	0
536	20240913	110400	288835010	11600	11600	11600	11600	0
537	20240913	110300	288835010	11600	11600	11600	11600	0
538	20240913	110200	288835010	11600	11600	11600	11600	0
539	20240913	110100	288835010	11600	11600	11600	11600	1
540	20240913	110000	288823410	11580	11580	11580	11580	203
541	20240913	105900	286472670	11600	11600	11600	11600	0
542	20240913	105800	286472670	11600	11580	11600	11580	76
543	20240913	105700	285591730	11600	11600	11600	11600	0
544	20240913	105600	285591730	11600	11600	11600	11600	1
545	20240913	105500	285580130	11600	11600	11600	11600	0
546	20240913	105400	285580130	11600	11600	11600	11600	0
547	20240913	105300	285580130	11600	11600	11600	11600	0
548	20240913	105200	285580130	11600	11600	11600	11600	0
549	20240913	105100	285580130	11600	11600	11600	11600	3
550	20240913	105000	285545330	11600	11600	11600	11600	83
551	20240913	104900	284582530	11600	11600	11600	11600	10
552	20240913	104800	284466530	11600	11600	11600	11600	0
553	20240913	104700	284466530	11600	11600	11600	11600	0
554	20240913	104600	284466530	11600	11600	11600	11600	43
555	20240913	104500	283967730	11600	11610	11610	11590	426
556	20240913	104400	279026050	11600	11600	11640	11600	245
557	20240913	104300	276183970	11650	11650	11650	11650	20
558	20240913	104200	275950970	11650	11650	11650	11650	0
559	20240913	104100	275950970	11650	11650	11650	11650	0
560	20240913	104000	275950970	11650	11650	11650	11650	0
561	20240913	103900	275950970	11650	11650	11650	11650	24
562	20240913	103800	275671370	11650	11600	11650	11600	3753
563	20240913	103700	232122050	11600	11600	11600	11600	0
564	20240913	103600	232122050	11600	11600	11600	11600	3
565	20240913	103500	232087250	11580	11590	11590	11580	631
566	20240913	103400	224780250	11580	11580	11580	11580	0
567	20240913	103300	224780250	11580	11580	11580	11580	0
568	20240913	103200	224780250	11580	11580	11580	11580	270
569	20240913	103100	221653650	11590	11590	11590	11590	0
570	20240913	103000	221653650	11590	11590	11590	11590	2
571	20240913	102900	221630470	11600	11600	11600	11600	0
572	20240913	102800	221630470	11600	11600	11600	11600	2
573	20240913	102700	221607270	11590	11590	11590	11590	116
574	20240913	102600	220262830	11590	11590	11590	11590	0
575	20240913	102500	220262830	11590	11590	11590	11590	0
576	20240913	102400	220262830	11590	11590	11590	11590	0
577	20240913	102300	220262830	11590	11590	11590	11590	0
578	20240913	102200	220262830	11590	11590	11590	11590	10
579	20240913	102100	220146930	11590	11590	11590	11590	0
580	20240913	102000	220146930	11590	11590	11590	11590	0
581	20240913	101900	220146930	11590	11530	11590	11530	3
582	20240913	101800	220112280	11590	11550	11590	11550	50
583	20240913	101700	219534700	11520	11570	11570	11510	840
584	20240913	101600	209832490	11570	11570	11570	11570	72
585	20240913	101500	208999450	11570	11570	11570	11570	10
586	20240913	101400	208883750	11570	11610	11610	11570	2981
587	20240913	101300	174320830	11620	11620	11620	11620	279
588	20240913	101200	171078850	11650	11640	11650	11640	2
589	20240913	101100	171055560	11650	11650	11650	11650	2
590	20240913	101000	171032260	11630	11630	11630	11630	0
591	20240913	100900	171032260	11630	11630	11630	11630	0
592	20240913	100800	171032260	11630	11630	11630	11630	197
593	20240913	100700	168741150	11630	11630	11630	11630	0
594	20240913	100600	168741150	11630	11630	11630	11630	3
595	20240913	100500	168706260	11650	11650	11650	11650	100
596	20240913	100400	167541260	11650	11650	11650	11650	0
597	20240913	100300	167541260	11650	11650	11650	11650	0
598	20240913	100200	167541260	11650	11650	11650	11650	0
599	20240913	100100	167541260	11650	11650	11650	11650	431
600	20240913	100000	162520110	11650	11650	11650	11650	1
601	20240913	095900	162508460	11580	11580	11580	11580	51
602	20240913	095800	161917880	11580	11600	11600	11580	50
603	20240913	095700	161338580	11640	11640	11640	11640	0
604	20240913	095600	161338580	11640	11640	11640	11640	0
605	20240913	095500	161338580	11640	11630	11640	11570	466
606	20240913	095400	155929600	11630	11680	11680	11630	1186
607	20240913	095300	142103920	11680	11680	11680	11680	0
608	20240913	095200	142103920	11680	11690	11690	11680	312
609	20240913	095100	138456890	11750	11750	11750	11750	0
610	20240913	095000	138456890	11750	11750	11750	11750	0
611	20240913	094900	138456890	11750	11750	11750	11750	0
612	20240913	094800	138456890	11750	11750	11750	11750	0
613	20240913	094700	138456890	11750	11750	11750	11750	10
614	20240913	094600	138339390	11750	11750	11750	11750	2
615	20240913	094500	138315890	11700	11700	11700	11700	0
616	20240913	094400	138315890	11700	11700	11700	11700	0
617	20240913	094300	138315890	11700	11700	11700	11700	0
618	20240913	094200	138315890	11700	11700	11700	11700	0
619	20240913	094100	138315890	11700	11700	11700	11700	45
620	20240913	094000	137789390	11750	11750	11750	11750	2
621	20240913	093900	137765890	11750	11750	11750	11750	6
622	20240913	093800	137695390	11750	11750	11750	11750	0
623	20240913	093700	137695390	11750	11750	11750	11750	2
624	20240913	093600	137671890	11740	11740	11740	11730	110
625	20240913	093500	136380500	11740	11740	11740	11740	0
626	20240913	093400	136380500	11740	11740	11740	11740	1
627	20240913	093300	136368760	11690	11690	11690	11690	0
628	20240913	093200	136368760	11690	11690	11690	11690	1
629	20240913	093100	136357070	11670	11670	11670	11670	0
630	20240913	093000	136357070	11670	11670	11670	11670	0
631	20240913	092900	136357070	11670	11680	11680	11670	152
632	20240913	092800	134582230	11750	11750	11750	11750	0
633	20240913	092700	134582230	11750	11750	11750	11750	0
634	20240913	092600	134582230	11750	11750	11750	11750	0
635	20240913	092500	134582230	11750	11750	11750	11750	0
636	20240913	092400	134582230	11750	11750	11750	11750	0
637	20240913	092300	134582230	11750	11680	11750	11680	23
638	20240913	092200	134313500	11750	11750	11750	11750	1
639	20240913	092100	134301750	11770	11770	11770	11770	0
640	20240913	092000	134301750	11770	11710	11770	11710	427
641	20240913	091900	129283380	11760	11680	11760	11680	140
642	20240913	091800	127648100	11760	11750	11760	11750	276
643	20240913	091700	124404550	11760	11760	11760	11760	0
644	20240913	091600	124404550	11760	11740	11760	11740	229
645	20240913	091500	121715050	11660	11660	11660	11660	0
646	20240913	091400	121715050	11660	11740	11740	11650	1092
647	20240913	091300	108983160	11740	11780	11780	11700	2818
648	20240913	091200	75898060	11870	11870	11870	11870	0
649	20240913	091100	75898060	11870	11870	11870	11870	0
650	20240913	091000	75898060	11870	11870	11870	11870	0
651	20240913	090900	75898060	11870	11870	11870	11870	1
652	20240913	090800	75886190	11780	11820	11880	11760	365
653	20240913	090700	71585380	11900	11840	11900	11840	1229
654	20240913	090600	57024030	11830	11830	11830	11830	2
655	20240913	090500	57000370	11820	11820	11820	11820	0
656	20240913	090400	57000370	11820	11820	11820	11820	0
657	20240913	090300	57000370	11820	11820	11820	11820	4225
658	20240913	090200	7060870	11850	11800	11860	11800	93
659	20240913	090100	5960610	11860	11860	11860	11860	2
660	20240913	090000	5936890	11860	11870	11870	11770	501