KissMeData/056080/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	193400	477633770	5770	5770	5770	5770	2647
3	20240913	193300	477633770	5770	5770	5770	5770	0
4	20240913	193200	477633770	5770	5770	5770	5770	0
5	20240913	193100	477633770	5770	5770	5770	5770	0
6	20240913	193000	477633770	5770	5770	5770	5770	0
7	20240913	192900	477633770	5770	5770	5770	5770	0
8	20240913	192800	477633770	5770	5770	5770	5770	0
9	20240913	192700	477633770	5770	5770	5770	5770	0
10	20240913	192600	477633770	5770	5770	5770	5770	0
11	20240913	192500	477633770	5770	5770	5770	5770	0
12	20240913	192400	477633770	5770	5770	5770	5770	0
13	20240913	192300	477633770	5770	5770	5770	5770	0
14	20240913	192200	477633770	5770	5770	5770	5770	0
15	20240913	192100	477633770	5770	5770	5770	5770	0
16	20240913	192000	477633770	5770	5770	5770	5770	0
17	20240913	191900	477633770	5770	5770	5770	5770	0
18	20240913	191800	477633770	5770	5770	5770	5770	0
19	20240913	191700	477633770	5770	5770	5770	5770	0
20	20240913	191600	477633770	5770	5770	5770	5770	0
21	20240913	191500	477633770	5770	5770	5770	5770	0
22	20240913	191400	477633770	5770	5770	5770	5770	0
23	20240913	191300	477633770	5770	5770	5770	5770	0
24	20240913	191200	477633770	5770	5770	5770	5770	0
25	20240913	191100	477633770	5770	5770	5770	5770	0
26	20240913	191000	477633770	5770	5770	5770	5770	0
27	20240913	190900	477633770	5770	5770	5770	5770	0
28	20240913	190800	477633770	5770	5770	5770	5770	0
29	20240913	190700	477633770	5770	5770	5770	5770	0
30	20240913	190600	477633770	5770	5770	5770	5770	0
31	20240913	190500	477633770	5770	5770	5770	5770	0
32	20240913	190400	477633770	5770	5770	5770	5770	2647
33	20240913	190300	477633770	5770	5770	5770	5770	0
34	20240913	190200	477633770	5770	5770	5770	5770	0
35	20240913	190100	477633770	5770	5770	5770	5770	0
36	20240913	190000	477633770	5770	5770	5770	5770	0
37	20240913	185900	477633770	5770	5770	5770	5770	0
38	20240913	185800	477633770	5770	5770	5770	5770	0
39	20240913	185700	477633770	5770	5770	5770	5770	0
40	20240913	185600	477633770	5770	5770	5770	5770	0
41	20240913	185500	477633770	5770	5770	5770	5770	0
42	20240913	185400	477633770	5770	5770	5770	5770	0
43	20240913	185300	477633770	5770	5770	5770	5770	0
44	20240913	185200	477633770	5770	5770	5770	5770	0
45	20240913	185100	477633770	5770	5770	5770	5770	0
46	20240913	185000	477633770	5770	5770	5770	5770	0
47	20240913	184900	477633770	5770	5770	5770	5770	0
48	20240913	184800	477633770	5770	5770	5770	5770	0
49	20240913	184700	477633770	5770	5770	5770	5770	0
50	20240913	184600	477633770	5770	5770	5770	5770	0
51	20240913	184500	477633770	5770	5770	5770	5770	0
52	20240913	184400	477633770	5770	5770	5770	5770	0
53	20240913	184300	477633770	5770	5770	5770	5770	0
54	20240913	184200	477633770	5770	5770	5770	5770	0
55	20240913	184100	477633770	5770	5770	5770	5770	0
56	20240913	184000	477633770	5770	5770	5770	5770	0
57	20240913	183900	477633770	5770	5770	5770	5770	0
58	20240913	183800	477633770	5770	5770	5770	5770	0
59	20240913	183700	477633770	5770	5770	5770	5770	0
60	20240913	183600	477633770	5770	5770	5770	5770	0
61	20240913	183500	477633770	5770	5770	5770	5770	0
62	20240913	183400	477633770	5770	5770	5770	5770	2647
63	20240913	183300	477633770	5770	5770	5770	5770	0
64	20240913	183200	477633770	5770	5770	5770	5770	0
65	20240913	183100	477633770	5770	5770	5770	5770	0
66	20240913	183000	477633770	5770	5770	5770	5770	0
67	20240913	182900	477633770	5770	5770	5770	5770	0
68	20240913	182800	477633770	5770	5770	5770	5770	0
69	20240913	182700	477633770	5770	5770	5770	5770	0
70	20240913	182600	477633770	5770	5770	5770	5770	0
71	20240913	182500	477633770	5770	5770	5770	5770	0
72	20240913	182400	477633770	5770	5770	5770	5770	0
73	20240913	182300	477633770	5770	5770	5770	5770	0
74	20240913	182200	477633770	5770	5770	5770	5770	0
75	20240913	182100	477633770	5770	5770	5770	5770	0
76	20240913	182000	477633770	5770	5770	5770	5770	0
77	20240913	181900	477633770	5770	5770	5770	5770	0
78	20240913	181800	477633770	5770	5770	5770	5770	0
79	20240913	181700	477633770	5770	5770	5770	5770	0
80	20240913	181600	477633770	5770	5770	5770	5770	0
81	20240913	181500	477633770	5770	5770	5770	5770	0
82	20240913	181400	477633770	5770	5770	5770	5770	0
83	20240913	181300	477633770	5770	5770	5770	5770	0
84	20240913	181200	477633770	5770	5770	5770	5770	0
85	20240913	181100	477633770	5770	5770	5770	5770	0
86	20240913	181000	477633770	5770	5770	5770	5770	0
87	20240913	180900	477633770	5770	5770	5770	5770	0
88	20240913	180800	477633770	5770	5770	5770	5770	0
89	20240913	180700	477633770	5770	5770	5770	5770	0
90	20240913	180600	477633770	5770	5770	5770	5770	0
91	20240913	180500	477633770	5770	5770	5770	5770	0
92	20240913	180400	477633770	5770	5770	5770	5770	2647
93	20240913	180300	477633770	5770	5770	5770	5770	0
94	20240913	180200	477633770	5770	5770	5770	5770	0
95	20240913	180100	477633770	5770	5770	5770	5770	0
96	20240913	180000	477633770	5770	5770	5770	5770	0
97	20240913	175900	477633770	5770	5770	5770	5770	0
98	20240913	175800	477633770	5770	5770	5770	5770	0
99	20240913	175700	477633770	5770	5770	5770	5770	0
100	20240913	175600	477633770	5770	5770	5770	5770	0
101	20240913	175500	477633770	5770	5770	5770	5770	0
102	20240913	175400	477633770	5770	5770	5770	5770	0
103	20240913	175300	477633770	5770	5770	5770	5770	0
104	20240913	175200	477633770	5770	5770	5770	5770	0
105	20240913	175100	477633770	5770	5770	5770	5770	0
106	20240913	175000	477633770	5770	5770	5770	5770	0
107	20240913	174900	477633770	5770	5770	5770	5770	0
108	20240913	174800	477633770	5770	5770	5770	5770	0
109	20240913	174700	477633770	5770	5770	5770	5770	0
110	20240913	174600	477633770	5770	5770	5770	5770	0
111	20240913	174500	477633770	5770	5770	5770	5770	0
112	20240913	174400	477633770	5770	5770	5770	5770	0
113	20240913	174300	477633770	5770	5770	5770	5770	0
114	20240913	174200	477633770	5770	5770	5770	5770	0
115	20240913	174100	477633770	5770	5770	5770	5770	0
116	20240913	174000	477633770	5770	5770	5770	5770	0
117	20240913	173900	477633770	5770	5770	5770	5770	0
118	20240913	173800	477633770	5770	5770	5770	5770	0
119	20240913	173700	477633770	5770	5770	5770	5770	0
120	20240913	173600	477633770	5770	5770	5770	5770	0
121	20240913	173500	477633770	5770	5770	5770	5770	0
122	20240913	173400	477633770	5770	5770	5770	5770	2647
123	20240913	173300	477633770	5770	5770	5770	5770	0
124	20240913	173200	477633770	5770	5770	5770	5770	0
125	20240913	173100	477633770	5770	5770	5770	5770	0
126	20240913	173000	477633770	5770	5770	5770	5770	0
127	20240913	172900	477633770	5770	5770	5770	5770	0
128	20240913	172800	477633770	5770	5770	5770	5770	0
129	20240913	172700	477633770	5770	5770	5770	5770	0
130	20240913	172600	477633770	5770	5770	5770	5770	0
131	20240913	172500	477633770	5770	5770	5770	5770	0
132	20240913	172400	477633770	5770	5770	5770	5770	0
133	20240913	172300	477633770	5770	5770	5770	5770	0
134	20240913	172200	477633770	5770	5770	5770	5770	0
135	20240913	172100	477633770	5770	5770	5770	5770	0
136	20240913	172000	477633770	5770	5770	5770	5770	0
137	20240913	171900	477633770	5770	5770	5770	5770	0
138	20240913	171800	477633770	5770	5770	5770	5770	0
139	20240913	171700	477633770	5770	5770	5770	5770	0
140	20240913	171600	477633770	5770	5770	5770	5770	0
141	20240913	171500	477633770	5770	5770	5770	5770	0
142	20240913	171400	477633770	5770	5770	5770	5770	0
143	20240913	171300	477633770	5770	5770	5770	5770	0
144	20240913	171200	477633770	5770	5770	5770	5770	0
145	20240913	171100	477633770	5770	5770	5770	5770	0
146	20240913	171000	477633770	5770	5770	5770	5770	0
147	20240913	170900	477633770	5770	5770	5770	5770	0
148	20240913	170800	477633770	5770	5770	5770	5770	0
149	20240913	170700	477633770	5770	5770	5770	5770	0
150	20240913	170600	477633770	5770	5770	5770	5770	0
151	20240913	170500	477633770	5770	5770	5770	5770	0
152	20240913	170400	477633770	5770	5770	5770	5770	2647
153	20240913	170300	477633770	5770	5770	5770	5770	0
154	20240913	170200	477633770	5770	5770	5770	5770	0
155	20240913	170100	477633770	5770	5770	5770	5770	0
156	20240913	170000	477633770	5770	5770	5770	5770	0
157	20240913	165900	477633770	5770	5770	5770	5770	0
158	20240913	165800	477633770	5770	5770	5770	5770	0
159	20240913	165700	477633770	5770	5770	5770	5770	0
160	20240913	165600	477633770	5770	5770	5770	5770	0
161	20240913	165500	477633770	5770	5770	5770	5770	0
162	20240913	165400	477633770	5770	5770	5770	5770	0
163	20240913	165300	477633770	5770	5770	5770	5770	0
164	20240913	165200	477633770	5770	5770	5770	5770	0
165	20240913	165100	477633770	5770	5770	5770	5770	0
166	20240913	165000	477633770	5770	5770	5770	5770	0
167	20240913	164900	477633770	5770	5770	5770	5770	0
168	20240913	164800	477633770	5770	5770	5770	5770	0
169	20240913	164700	477633770	5770	5770	5770	5770	0
170	20240913	164600	477633770	5770	5770	5770	5770	0
171	20240913	164500	477633770	5770	5770	5770	5770	0
172	20240913	164400	477633770	5770	5770	5770	5770	0
173	20240913	164300	477633770	5770	5770	5770	5770	0
174	20240913	164200	477633770	5770	5770	5770	5770	0
175	20240913	164100	477633770	5770	5770	5770	5770	0
176	20240913	164000	477633770	5770	5770	5770	5770	0
177	20240913	163900	477633770	5770	5770	5770	5770	0
178	20240913	163800	477633770	5770	5770	5770	5770	0
179	20240913	163700	477633770	5770	5770	5770	5770	0
180	20240913	163600	477633770	5770	5770	5770	5770	0
181	20240913	163500	477633770	5770	5770	5770	5770	0
182	20240913	163400	477633770	5770	5770	5770	5770	2647
183	20240913	163300	477633770	5770	5770	5770	5770	0
184	20240913	163200	477633770	5770	5770	5770	5770	0
185	20240913	163100	477633770	5770	5770	5770	5770	0
186	20240913	163000	477633770	5770	5770	5770	5770	0
187	20240913	162900	477633770	5770	5770	5770	5770	0
188	20240913	162800	477633770	5770	5770	5770	5770	0
189	20240913	162700	477633770	5770	5770	5770	5770	0
190	20240913	162600	477633770	5770	5770	5770	5770	0
191	20240913	162500	477633770	5770	5770	5770	5770	0
192	20240913	162400	477633770	5770	5770	5770	5770	0
193	20240913	162300	477633770	5770	5770	5770	5770	0
194	20240913	162200	477633770	5770	5770	5770	5770	0
195	20240913	162100	477633770	5770	5770	5770	5770	0
196	20240913	162000	477633770	5770	5770	5770	5770	0
197	20240913	161900	477633770	5770	5770	5770	5770	0
198	20240913	161800	477633770	5770	5770	5770	5770	0
199	20240913	161700	477633770	5770	5770	5770	5770	0
200	20240913	161600	477633770	5770	5770	5770	5770	0
201	20240913	161500	477633770	5770	5770	5770	5770	0
202	20240913	161400	477633770	5770	5770	5770	5770	0
203	20240913	161300	477633770	5770	5770	5770	5770	0
204	20240913	161200	477633770	5770	5770	5770	5770	0
205	20240913	161100	477633770	5770	5770	5770	5770	0
206	20240913	161000	477633770	5770	5770	5770	5770	0
207	20240913	160900	477633770	5770	5770	5770	5770	0
208	20240913	160800	477633770	5770	5770	5770	5770	0
209	20240913	160700	477633770	5770	5770	5770	5770	0
210	20240913	160600	477633770	5770	5770	5770	5770	0
211	20240913	160500	477633770	5770	5770	5770	5770	0
212	20240913	160400	477633770	5770	5770	5770	5770	2647
213	20240913	160300	477633770	5770	5770	5770	5770	0
214	20240913	160200	477633770	5770	5770	5770	5770	0
215	20240913	160100	477633770	5770	5770	5770	5770	0
216	20240913	160000	477633770	5770	5770	5770	5770	0
217	20240913	155900	477633770	5770	5770	5770	5770	0
218	20240913	155800	477633770	5770	5770	5770	5770	0
219	20240913	155700	477633770	5770	5770	5770	5770	0
220	20240913	155600	477633770	5770	5770	5770	5770	0
221	20240913	155500	477633770	5770	5770	5770	5770	0
222	20240913	155400	477633770	5770	5770	5770	5770	0
223	20240913	155300	477633770	5770	5770	5770	5770	0
224	20240913	155200	477633770	5770	5770	5770	5770	0
225	20240913	155100	477633770	5770	5770	5770	5770	0
226	20240913	155000	477633770	5770	5770	5770	5770	0
227	20240913	154900	477633770	5770	5770	5770	5770	0
228	20240913	154800	477633770	5770	5770	5770	5770	0
229	20240913	154700	477633770	5770	5770	5770	5770	0
230	20240913	154600	477633770	5770	5770	5770	5770	0
231	20240913	154500	477633770	5770	5770	5770	5770	0
232	20240913	154400	477633770	5770	5770	5770	5770	0
233	20240913	154300	477633770	5770	5770	5770	5770	0
234	20240913	154200	477633770	5770	5770	5770	5770	0
235	20240913	154100	477633770	5770	5770	5770	5770	0
236	20240913	154000	477633770	5770	5770	5770	5770	0
237	20240913	153900	477633770	5770	5770	5770	5770	0
238	20240913	153800	477633770	5770	5770	5770	5770	0
239	20240913	153700	477633770	5770	5770	5770	5770	0
240	20240913	153600	477633770	5770	5770	5770	5770	0
241	20240913	153500	477633770	5770	5770	5770	5770	0
242	20240913	153400	477633770	5770	5770	5770	5770	2647
243	20240913	153300	477633770	5770	5770	5770	5770	0
244	20240913	153200	477633770	5770	5770	5770	5770	0
245	20240913	153100	477633770	5770	5770	5770	5770	0
246	20240913	153000	477633770	5770	5770	5770	5770	2647
247	20240913	152900	462360580	5760	5760	5760	5760	0
248	20240913	152800	462360580	5760	5760	5760	5760	0
249	20240913	152700	462360580	5760	5760	5760	5760	0
250	20240913	152600	462360580	5760	5760	5760	5760	0
251	20240913	152500	462360580	5760	5760	5760	5760	0
252	20240913	152400	462360580	5760	5760	5760	5760	0
253	20240913	152300	462360580	5760	5760	5760	5760	0
254	20240913	152200	462360580	5760	5760	5760	5760	0
255	20240913	152100	462360580	5760	5760	5760	5760	0
256	20240913	152000	462360580	5760	5760	5760	5760	0
257	20240913	151900	462360580	5760	5760	5760	5760	218
258	20240913	151800	461104900	5760	5760	5770	5760	71
259	20240913	151700	460695730	5760	5750	5760	5750	583
260	20240913	151600	457338720	5730	5730	5740	5730	546
261	20240913	151500	454209160	5730	5730	5740	5730	457
262	20240913	151400	451589570	5730	5750	5750	5730	369
263	20240913	151300	449472800	5740	5730	5740	5720	664
264	20240913	151200	445671640	5730	5740	5740	5730	397
265	20240913	151100	443395840	5740	5740	5750	5740	423
266	20240913	151000	440967730	5770	5740	5770	5730	326
267	20240913	150900	439094060	5730	5740	5740	5730	716
268	20240913	150800	434988440	5740	5740	5740	5740	161
269	20240913	150700	434064300	5740	5750	5750	5740	435
270	20240913	150600	431565950	5750	5740	5750	5740	285
271	20240913	150500	429930020	5740	5740	5740	5740	282
272	20240913	150400	428311340	5740	5730	5740	5730	455
273	20240913	150300	425699770	5740	5740	5740	5740	422
274	20240913	150200	423277490	5740	5730	5740	5730	283
275	20240913	150100	421654480	5730	5730	5730	5730	423
276	20240913	150000	419230690	5730	5730	5730	5730	284
277	20240913	145900	417603370	5740	5740	5740	5740	422
278	20240913	145800	415181090	5740	5740	5750	5740	454
279	20240913	145700	412574810	5750	5760	5760	5750	288
280	20240913	145600	410918420	5750	5760	5760	5750	585
281	20240913	145500	407553670	5750	5750	5750	5750	385
282	20240913	145400	405339920	5740	5750	5750	5740	419
283	20240913	145300	402933480	5760	5760	5770	5760	541
284	20240913	145200	399814730	5760	5750	5760	5750	434
285	20240913	145100	397317710	5750	5740	5750	5740	448
286	20240913	145000	394743120	5750	5750	5750	5750	257
287	20240913	144900	393265370	5750	5750	5750	5750	423
288	20240913	144800	390833120	5750	5750	5750	5750	424
289	20240913	144700	388395120	5750	5750	5750	5750	282
290	20240913	144600	386773620	5750	5740	5750	5740	912
291	20240913	144500	381534510	5740	5740	5740	5740	282
292	20240913	144400	379915830	5740	5740	5740	5740	423
293	20240913	144300	377487810	5740	5740	5740	5730	992
294	20240913	144200	371797940	5750	5750	5750	5750	277
295	20240913	144100	370205190	5740	5740	5740	5740	442
296	20240913	144000	367668110	5740	5740	5740	5740	286
297	20240913	143900	366026470	5740	5740	5750	5740	287
298	20240913	143800	364379040	5750	5750	5750	5740	282
299	20240913	143700	362758950	5770	5760	5770	5730	1575
300	20240913	143600	353701850	5770	5740	5770	5740	402
301	20240913	143500	351390600	5740	5730	5740	5730	364
302	20240913	143400	349302060	5730	5740	5740	5730	502
303	20240913	143300	346421990	5740	5730	5740	5730	636
304	20240913	143200	342774160	5730	5720	5730	5720	290
305	20240913	143100	341115280	5720	5720	5730	5720	424
306	20240913	143000	338689990	5720	5720	5720	5720	284
307	20240913	142900	337065510	5720	5730	5730	5720	558
308	20240913	142800	333872400	5720	5720	5720	5710	1297
309	20240913	142700	326461870	5740	5730	5740	5720	356
310	20240913	142600	324424630	5720	5720	5730	5720	493
311	20240913	142500	321604070	5730	5730	5730	5720	393
312	20240913	142400	319353040	5730	5730	5730	5720	405
313	20240913	142300	317033840	5720	5720	5730	5720	315
314	20240913	142200	315231710	5720	5730	5730	5720	272
315	20240913	142100	313674550	5730	5730	5730	5720	553
316	20240913	142000	310510090	5730	5730	5730	5730	241
317	20240913	141900	309129160	5730	5720	5730	5720	504
318	20240913	141800	306244060	5720	5730	5730	5720	517
319	20240913	141700	303284470	5730	5730	5730	5730	293
320	20240913	141600	301605580	5730	5730	5740	5730	453
321	20240913	141500	299009590	5730	5730	5730	5730	285
322	20240913	141400	297376540	5740	5730	5740	5730	337
323	20240913	141300	295444980	5730	5730	5740	5730	446
324	20240913	141200	292889390	5730	5730	5730	5730	315
325	20240913	141100	291084440	5730	5730	5740	5730	522
326	20240913	141000	288090980	5730	5730	5740	5730	642
327	20240913	140900	284409950	5740	5740	5740	5730	804
328	20240913	140800	279799990	5740	5750	5750	5740	1959
329	20240913	140700	268541180	5750	5750	5760	5750	478
330	20240913	140600	265792500	5750	5750	5750	5750	423
331	20240913	140500	263360250	5760	5760	5760	5760	2165
332	20240913	140400	250889850	5760	5770	5770	5760	288
333	20240913	140300	249230910	5760	5760	5760	5760	382
334	20240913	140200	247030590	5770	5780	5780	5770	2890
335	20240913	140100	230342330	5790	5790	5790	5790	345
336	20240913	140000	228344780	5790	5790	5790	5790	423
337	20240913	135900	225895610	5800	5800	5800	5800	143
338	20240913	135800	225066210	5810	5810	5810	5810	5
339	20240913	135700	225037160	5810	5790	5810	5790	239
340	20240913	135600	223652390	5790	5790	5790	5790	3
341	20240913	135500	223635020	5780	5780	5780	5780	0
342	20240913	135400	223635020	5780	5780	5780	5780	0
343	20240913	135300	223635020	5780	5780	5780	5780	99
344	20240913	135200	223062800	5790	5790	5790	5790	1
345	20240913	135100	223057010	5790	5790	5790	5790	3
346	20240913	135000	223039640	5790	5790	5790	5790	19
347	20240913	134900	222929630	5790	5790	5790	5790	100
348	20240913	134800	222350630	5790	5790	5790	5790	0
349	20240913	134700	222350630	5790	5790	5790	5790	100
350	20240913	134600	221771630	5790	5790	5790	5790	97
351	20240913	134500	221210000	5790	5790	5790	5790	11
352	20240913	134400	221146310	5780	5780	5780	5780	400
353	20240913	134300	218834310	5790	5790	5790	5790	60
354	20240913	134200	218486910	5790	5790	5790	5790	3
355	20240913	134100	218469540	5790	5790	5790	5790	1
356	20240913	134000	218463750	5790	5790	5790	5790	0
357	20240913	133900	218463750	5790	5790	5790	5790	206
358	20240913	133800	217271010	5790	5790	5790	5790	0
359	20240913	133700	217271010	5790	5780	5790	5780	160
360	20240913	133600	216346160	5780	5780	5780	5780	4
361	20240913	133500	216323040	5780	5780	5780	5780	0
362	20240913	133400	216323040	5780	5780	5780	5780	0
363	20240913	133300	216323040	5780	5780	5780	5780	0
364	20240913	133200	216323040	5780	5780	5780	5780	14
365	20240913	133100	216242120	5780	5780	5780	5780	15
366	20240913	133000	216155420	5790	5790	5790	5790	0
367	20240913	132900	216155420	5790	5790	5790	5790	0
368	20240913	132800	216155420	5790	5790	5790	5790	0
369	20240913	132700	216155420	5790	5790	5790	5790	0
370	20240913	132600	216155420	5790	5790	5790	5790	1
371	20240913	132500	216149630	5790	5790	5790	5790	0
372	20240913	132400	216149630	5790	5790	5790	5790	25
373	20240913	132300	216004880	5780	5780	5780	5780	100
374	20240913	132200	215426880	5780	5780	5780	5780	0
375	20240913	132100	215426880	5780	5780	5780	5780	0
376	20240913	132000	215426880	5780	5780	5780	5780	100
377	20240913	131900	214848880	5780	5780	5780	5780	2
378	20240913	131800	214837320	5790	5790	5790	5790	4
379	20240913	131700	214814160	5780	5780	5780	5780	0
380	20240913	131600	214814160	5780	5780	5780	5780	0
381	20240913	131500	214814160	5780	5780	5780	5780	0
382	20240913	131400	214814160	5780	5780	5780	5780	0
383	20240913	131300	214814160	5780	5780	5780	5780	0
384	20240913	131200	214814160	5780	5780	5780	5780	20
385	20240913	131100	214698560	5790	5790	5790	5790	0
386	20240913	131000	214698560	5790	5790	5790	5790	2
387	20240913	130900	214686980	5790	5790	5790	5790	0
388	20240913	130800	214686980	5790	5790	5790	5790	0
389	20240913	130700	214686980	5790	5780	5790	5780	27
390	20240913	130600	214530720	5790	5790	5790	5790	8
391	20240913	130500	214484400	5790	5790	5790	5790	10
392	20240913	130400	214426500	5790	5790	5790	5790	0
393	20240913	130300	214426500	5790	5790	5790	5790	170
394	20240913	130200	213442200	5790	5790	5790	5790	1
395	20240913	130100	213436410	5790	5790	5790	5790	0
396	20240913	130000	213436410	5790	5790	5790	5790	20
397	20240913	125900	213320610	5790	5790	5790	5790	2
398	20240913	125800	213309030	5790	5790	5790	5790	0
399	20240913	125700	213309030	5790	5790	5790	5790	1
400	20240913	125600	213303240	5790	5790	5790	5790	25
401	20240913	125500	213158490	5800	5800	5800	5800	404
402	20240913	125400	210815290	5800	5800	5800	5800	0
403	20240913	125300	210815290	5800	5800	5800	5800	2
404	20240913	125200	210803690	5790	5790	5790	5790	0
405	20240913	125100	210803690	5790	5800	5800	5790	3
406	20240913	125000	210786300	5800	5800	5800	5800	1
407	20240913	124900	210780500	5800	5800	5800	5800	39
408	20240913	124800	210554300	5790	5790	5790	5790	0
409	20240913	124700	210554300	5790	5790	5790	5790	0
410	20240913	124600	210554300	5790	5790	5790	5790	100
411	20240913	124500	209975300	5790	5790	5790	5790	96
412	20240913	124400	209419460	5780	5780	5780	5780	0
413	20240913	124300	209419460	5780	5780	5780	5780	9
414	20240913	124200	209367440	5780	5780	5780	5780	0
415	20240913	124100	209367440	5780	5790	5790	5780	4
416	20240913	124000	209344290	5790	5790	5790	5790	3
417	20240913	123900	209326920	5790	5790	5790	5790	0
418	20240913	123800	209326920	5790	5790	5790	5790	70
419	20240913	123700	208921620	5790	5790	5790	5790	0
420	20240913	123600	208921620	5790	5790	5790	5790	0
421	20240913	123500	208921620	5790	5790	5790	5790	6
422	20240913	123400	208886880	5790	5800	5800	5790	9
423	20240913	123300	208834700	5800	5800	5800	5800	1
424	20240913	123200	208828900	5800	5800	5800	5800	39
425	20240913	123100	208602700	5800	5800	5800	5800	1
426	20240913	123000	208596900	5800	5800	5800	5800	1
427	20240913	122900	208591100	5790	5790	5790	5790	42
428	20240913	122800	208347920	5790	5790	5790	5790	0
429	20240913	122700	208347920	5790	5790	5790	5790	20
430	20240913	122600	208232120	5790	5790	5790	5790	0
431	20240913	122500	208232120	5790	5780	5790	5780	4
432	20240913	122400	208208980	5780	5780	5780	5780	0
433	20240913	122300	208208980	5780	5780	5780	5780	0
434	20240913	122200	208208980	5780	5780	5780	5780	0
435	20240913	122100	208208980	5780	5780	5780	5780	0
436	20240913	122000	208208980	5780	5780	5780	5780	0
437	20240913	121900	208208980	5780	5780	5780	5780	37
438	20240913	121800	207995120	5780	5780	5780	5780	1
439	20240913	121700	207989340	5770	5770	5770	5770	3
440	20240913	121600	207972030	5780	5780	5780	5780	0
441	20240913	121500	207972030	5780	5780	5780	5780	0
442	20240913	121400	207972030	5780	5780	5780	5780	0
443	20240913	121300	207972030	5780	5780	5780	5780	5
444	20240913	121200	207943130	5780	5780	5780	5780	16
445	20240913	121100	207850650	5780	5780	5780	5780	0
446	20240913	121000	207850650	5780	5780	5780	5780	1
447	20240913	120900	207844870	5770	5770	5770	5770	0
448	20240913	120800	207844870	5770	5770	5770	5770	0
449	20240913	120700	207844870	5770	5770	5770	5770	0
450	20240913	120600	207844870	5770	5770	5770	5770	122
451	20240913	120500	207140930	5780	5780	5780	5780	10
452	20240913	120400	207083130	5770	5770	5770	5770	34
453	20240913	120300	206886950	5760	5760	5760	5760	0
454	20240913	120200	206886950	5760	5760	5760	5760	0
455	20240913	120100	206886950	5760	5760	5760	5760	0
456	20240913	120000	206886950	5760	5760	5760	5760	45
457	20240913	115900	206627750	5750	5750	5750	5750	256
458	20240913	115800	205155750	5750	5750	5750	5750	145
459	20240913	115700	204322000	5750	5750	5750	5750	0
460	20240913	115600	204322000	5750	5750	5750	5750	80
461	20240913	115500	203862000	5760	5760	5760	5760	15
462	20240913	115400	203775600	5750	5760	5760	5750	21
463	20240913	115300	203654650	5770	5770	5770	5770	0
464	20240913	115200	203654650	5770	5770	5770	5770	2
465	20240913	115100	203643110	5760	5760	5760	5760	14
466	20240913	115000	203562470	5780	5780	5780	5780	0
467	20240913	114900	203562470	5780	5780	5780	5780	22
468	20240913	114800	203435310	5780	5780	5780	5780	0
469	20240913	114700	203435310	5780	5780	5780	5780	1
470	20240913	114600	203429530	5770	5770	5770	5770	0
471	20240913	114500	203429530	5770	5770	5770	5770	0
472	20240913	114400	203429530	5770	5770	5770	5770	10
473	20240913	114300	203371830	5760	5760	5760	5760	0
474	20240913	114200	203371830	5760	5760	5760	5760	90
475	20240913	114100	202853430	5760	5770	5770	5760	908
476	20240913	114000	197617580	5770	5770	5770	5770	1100
477	20240913	113900	191270580	5770	5770	5770	5770	37
478	20240913	113800	191057090	5770	5770	5770	5770	1
479	20240913	113700	191051320	5780	5800	5800	5780	55
480	20240913	113600	190733400	5800	5800	5800	5800	0
481	20240913	113500	190733400	5800	5800	5800	5800	0
482	20240913	113400	190733400	5800	5800	5800	5800	1
483	20240913	113300	190727600	5770	5770	5770	5770	0
484	20240913	113200	190727600	5770	5770	5770	5770	0
485	20240913	113100	190727600	5770	5770	5770	5770	0
486	20240913	113000	190727600	5770	5770	5770	5770	0
487	20240913	112900	190727600	5770	5770	5770	5770	0
488	20240913	112800	190727600	5770	5770	5770	5770	0
489	20240913	112700	190727600	5770	5770	5770	5770	2
490	20240913	112600	190716060	5780	5780	5780	5780	400
491	20240913	112500	188404060	5780	5780	5780	5780	250
492	20240913	112400	186959060	5790	5790	5790	5790	20
493	20240913	112300	186843260	5790	5790	5790	5790	4
494	20240913	112200	186820100	5790	5790	5790	5790	0
495	20240913	112100	186820100	5790	5790	5790	5790	265
496	20240913	112000	185285750	5790	5790	5790	5790	24
497	20240913	111900	185146790	5790	5790	5790	5790	70
498	20240913	111800	184741490	5790	5790	5790	5790	70
499	20240913	111700	184336190	5800	5800	5800	5800	5
500	20240913	111600	184307190	5800	5800	5800	5800	1
501	20240913	111500	184301390	5800	5800	5800	5800	1
502	20240913	111400	184295590	5800	5800	5800	5800	0
503	20240913	111300	184295590	5800	5800	5800	5800	1
504	20240913	111200	184289790	5800	5800	5800	5800	50
505	20240913	111100	183999790	5800	5800	5800	5800	4
506	20240913	111000	183976590	5790	5790	5790	5790	0
507	20240913	110900	183976590	5790	5790	5790	5790	0
508	20240913	110800	183976590	5790	5790	5790	5790	0
509	20240913	110700	183976590	5790	5790	5790	5790	0
510	20240913	110600	183976590	5790	5790	5790	5790	0
511	20240913	110500	183976590	5790	5790	5790	5790	35
512	20240913	110400	183773940	5790	5790	5790	5790	400
513	20240913	110300	181457940	5800	5800	5800	5800	55
514	20240913	110200	181138940	5800	5800	5800	5800	200
515	20240913	110100	179978940	5790	5790	5790	5790	0
516	20240913	110000	179978940	5790	5790	5790	5790	0
517	20240913	105900	179978940	5790	5790	5790	5790	0
518	20240913	105800	179978940	5790	5790	5790	5790	0
519	20240913	105700	179978940	5790	5790	5790	5790	0
520	20240913	105600	179978940	5790	5790	5790	5790	400
521	20240913	105500	177662940	5800	5800	5800	5800	1
522	20240913	105400	177657140	5790	5790	5790	5790	0
523	20240913	105300	177657140	5790	5790	5790	5790	0
524	20240913	105200	177657140	5790	5790	5790	5790	0
525	20240913	105100	177657140	5790	5780	5790	5780	2
526	20240913	105000	177645570	5790	5800	5800	5790	48
527	20240913	104900	177367370	5780	5780	5780	5780	0
528	20240913	104800	177367370	5780	5780	5780	5780	70
529	20240913	104700	176962770	5780	5780	5780	5780	0
530	20240913	104600	176962770	5780	5780	5780	5780	198
531	20240913	104500	175818330	5780	5790	5800	5780	321
532	20240913	104400	173962730	5800	5780	5800	5780	25
533	20240913	104300	173818130	5800	5800	5800	5800	0
534	20240913	104200	173818130	5800	5800	5800	5800	17
535	20240913	104100	173719530	5800	5800	5800	5790	40
536	20240913	104000	173487910	5800	5800	5800	5800	51
537	20240913	103900	173192110	5800	5800	5800	5800	2
538	20240913	103800	173180510	5770	5770	5770	5770	0
539	20240913	103700	173180510	5770	5770	5770	5770	0
540	20240913	103600	173180510	5770	5770	5770	5770	85
541	20240913	103500	172690060	5770	5790	5790	5770	400
542	20240913	103400	170377350	5790	5790	5790	5790	0
543	20240913	103300	170377350	5790	5790	5790	5790	101
544	20240913	103200	169792560	5790	5790	5790	5790	101
545	20240913	103100	169207770	5790	5790	5790	5790	0
546	20240913	103000	169207770	5790	5790	5790	5790	0
547	20240913	102900	169207770	5790	5790	5790	5790	0
548	20240913	102800	169207770	5790	5780	5790	5780	230
549	20240913	102700	167878070	5780	5790	5790	5780	241
550	20240913	102600	166482830	5770	5770	5770	5770	0
551	20240913	102500	166482830	5770	5780	5780	5770	105
552	20240913	102400	165875980	5740	5760	5760	5740	921
553	20240913	102300	160581450	5760	5760	5760	5760	14
554	20240913	102200	160500810	5790	5790	5790	5790	0
555	20240913	102100	160500810	5790	5790	5790	5790	16
556	20240913	102000	160408170	5790	5770	5790	5750	158
557	20240913	101900	159496070	5770	5770	5770	5770	2
558	20240913	101800	159484530	5750	5750	5750	5750	0
559	20240913	101700	159484530	5750	5750	5750	5750	294
560	20240913	101600	157794030	5790	5790	5790	5790	10
561	20240913	101500	157736130	5760	5760	5760	5760	108
562	20240913	101400	157114050	5770	5770	5770	5770	97
563	20240913	101300	156554360	5760	5760	5760	5760	0
564	20240913	101200	156554360	5760	5750	5760	5740	317
565	20240913	101100	154729890	5760	5750	5760	5750	26
566	20240913	101000	154580230	5750	5750	5750	5750	0
567	20240913	100900	154580230	5750	5750	5750	5750	199
568	20240913	100800	153435980	5750	5750	5750	5750	100
569	20240913	100700	152860980	5760	5760	5760	5760	60
570	20240913	100600	152515380	5760	5750	5770	5740	546
571	20240913	100500	149376780	5760	5790	5790	5760	42
572	20240913	100400	149133960	5790	5790	5790	5790	11
573	20240913	100300	149070270	5790	5790	5790	5790	30
574	20240913	100200	148896570	5790	5770	5790	5700	2607
575	20240913	100100	133919240	5760	5800	5800	5760	1546
576	20240913	100000	124990850	5800	5810	5810	5800	675
577	20240913	095900	121075800	5810	5810	5810	5810	1344
578	20240913	095800	113267160	5810	5810	5810	5810	37
579	20240913	095700	113052190	5820	5820	5820	5820	50
580	20240913	095600	112761190	5840	5840	5840	5840	60
581	20240913	095500	112410790	5820	5810	5820	5810	71
582	20240913	095400	111998270	5810	5810	5810	5810	190
583	20240913	095300	110894370	5840	5840	5840	5840	11
584	20240913	095200	110830130	5840	5840	5840	5840	1
585	20240913	095100	110824290	5840	5850	5850	5810	1161
586	20240913	095000	104068020	5850	5850	5850	5850	0
587	20240913	094900	104068020	5850	5850	5850	5850	0
588	20240913	094800	104068020	5850	5830	5850	5830	96
589	20240913	094700	103507980	5860	5860	5860	5860	51
590	20240913	094600	103209120	5830	5830	5830	5830	0
591	20240913	094500	103209120	5830	5830	5830	5830	0
592	20240913	094400	103209120	5830	5830	5830	5830	379
593	20240913	094300	100999550	5830	5850	5850	5830	101
594	20240913	094200	100410140	5850	5850	5850	5850	20
595	20240913	094100	100293140	5850	5860	5860	5850	153
596	20240913	094000	99396570	5860	5860	5860	5840	25
597	20240913	093900	99250170	5860	5860	5860	5860	12
598	20240913	093800	99179850	5860	5860	5860	5860	21
599	20240913	093700	99056790	5860	5860	5860	5860	2
600	20240913	093600	99045070	5860	5860	5860	5860	7
601	20240913	093500	99004050	5860	5860	5860	5860	90
602	20240913	093400	98476650	5860	5860	5860	5860	0
603	20240913	093300	98476650	5860	5860	5860	5860	9
604	20240913	093200	98423910	5860	5860	5860	5860	13
605	20240913	093100	98347730	5860	5860	5860	5860	53
606	20240913	093000	98037150	5860	5860	5860	5860	9
607	20240913	092900	97984410	5820	5820	5820	5820	105
608	20240913	092800	97373310	5820	5820	5820	5820	32
609	20240913	092700	97187070	5820	5830	5830	5820	761
610	20240913	092600	92757570	5830	5870	5870	5830	283
611	20240913	092500	91106400	5840	5830	5840	5830	746
612	20240913	092400	86750760	5840	5830	5840	5830	33
613	20240913	092300	86558150	5830	5830	5830	5830	56
614	20240913	092200	86231670	5840	5860	5860	5840	523
615	20240913	092100	83176810	5880	5880	5880	5880	2
616	20240913	092000	83165050	5880	5860	5880	5860	48
617	20240913	091900	82882870	5880	5850	5880	5850	376
618	20240913	091800	80680270	5860	5870	5870	5860	236
619	20240913	091700	79295700	5860	5840	5860	5840	914
620	20240913	091600	73950320	5840	5850	5850	5840	310
621	20240913	091500	72139900	5850	5850	5850	5850	108
622	20240913	091400	71508100	5850	5840	5850	5830	548
623	20240913	091300	68311940	5840	5860	5870	5840	1875
624	20240913	091200	57349290	5890	5960	5960	5850	1837
625	20240913	091100	46534610	5960	5960	5960	5960	1233
626	20240913	091000	39185930	5550	5550	5550	5550	0
627	20240913	090900	39185930	5550	5890	5890	5550	2774
628	20240913	090800	23153400	5880	5890	5900	5880	305
629	20240913	090700	21356090	5900	5920	5920	5900	1504
630	20240913	090600	12476500	5930	5930	5930	5930	15
631	20240913	090500	12387550	5930	5960	5960	5930	198
632	20240913	090400	11212390	5960	5960	5960	5960	186
633	20240913	090300	10103830	5960	5960	5960	5960	62
634	20240913	090200	9734310	5970	5950	5970	5950	3
635	20240913	090100	9716420	5950	5950	5950	5950	26
636	20240913	090000	9561720	5940	5960	5960	5940	1608