KissMeData/237820/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	204300	199732060	5060	5060	5060	5060	1487
3	20240912	204200	199732060	5060	5060	5060	5060	0
4	20240912	204100	199732060	5060	5060	5060	5060	0
5	20240912	204000	199732060	5060	5060	5060	5060	0
6	20240912	203900	199732060	5060	5060	5060	5060	0
7	20240912	203800	199732060	5060	5060	5060	5060	0
8	20240912	203700	199732060	5060	5060	5060	5060	0
9	20240912	203600	199732060	5060	5060	5060	5060	0
10	20240912	203500	199732060	5060	5060	5060	5060	0
11	20240912	203400	199732060	5060	5060	5060	5060	0
12	20240912	203300	199732060	5060	5060	5060	5060	0
13	20240912	203200	199732060	5060	5060	5060	5060	0
14	20240912	203100	199732060	5060	5060	5060	5060	0
15	20240912	203000	199732060	5060	5060	5060	5060	0
16	20240912	202900	199732060	5060	5060	5060	5060	0
17	20240912	202800	199732060	5060	5060	5060	5060	0
18	20240912	202700	199732060	5060	5060	5060	5060	0
19	20240912	202600	199732060	5060	5060	5060	5060	0
20	20240912	202500	199732060	5060	5060	5060	5060	0
21	20240912	202400	199732060	5060	5060	5060	5060	0
22	20240912	202300	199732060	5060	5060	5060	5060	0
23	20240912	202200	199732060	5060	5060	5060	5060	0
24	20240912	202100	199732060	5060	5060	5060	5060	0
25	20240912	202000	199732060	5060	5060	5060	5060	0
26	20240912	201900	199732060	5060	5060	5060	5060	0
27	20240912	201800	199732060	5060	5060	5060	5060	0
28	20240912	201700	199732060	5060	5060	5060	5060	0
29	20240912	201600	199732060	5060	5060	5060	5060	0
30	20240912	201500	199732060	5060	5060	5060	5060	0
31	20240912	201400	199732060	5060	5060	5060	5060	0
32	20240912	201300	199732060	5060	5060	5060	5060	1487
33	20240912	201200	199732060	5060	5060	5060	5060	0
34	20240912	201100	199732060	5060	5060	5060	5060	0
35	20240912	201000	199732060	5060	5060	5060	5060	0
36	20240912	200900	199732060	5060	5060	5060	5060	0
37	20240912	200800	199732060	5060	5060	5060	5060	0
38	20240912	200700	199732060	5060	5060	5060	5060	0
39	20240912	200600	199732060	5060	5060	5060	5060	0
40	20240912	200500	199732060	5060	5060	5060	5060	0
41	20240912	200400	199732060	5060	5060	5060	5060	0
42	20240912	200300	199732060	5060	5060	5060	5060	0
43	20240912	200200	199732060	5060	5060	5060	5060	0
44	20240912	200100	199732060	5060	5060	5060	5060	0
45	20240912	200000	199732060	5060	5060	5060	5060	0
46	20240912	195900	199732060	5060	5060	5060	5060	0
47	20240912	195800	199732060	5060	5060	5060	5060	0
48	20240912	195700	199732060	5060	5060	5060	5060	0
49	20240912	195600	199732060	5060	5060	5060	5060	0
50	20240912	195500	199732060	5060	5060	5060	5060	0
51	20240912	195400	199732060	5060	5060	5060	5060	0
52	20240912	195300	199732060	5060	5060	5060	5060	0
53	20240912	195200	199732060	5060	5060	5060	5060	0
54	20240912	195100	199732060	5060	5060	5060	5060	0
55	20240912	195000	199732060	5060	5060	5060	5060	0
56	20240912	194900	199732060	5060	5060	5060	5060	0
57	20240912	194800	199732060	5060	5060	5060	5060	0
58	20240912	194700	199732060	5060	5060	5060	5060	0
59	20240912	194600	199732060	5060	5060	5060	5060	0
60	20240912	194500	199732060	5060	5060	5060	5060	0
61	20240912	194400	199732060	5060	5060	5060	5060	0
62	20240912	194300	199732060	5060	5060	5060	5060	1487
63	20240912	194200	199732060	5060	5060	5060	5060	0
64	20240912	194100	199732060	5060	5060	5060	5060	0
65	20240912	194000	199732060	5060	5060	5060	5060	0
66	20240912	193900	199732060	5060	5060	5060	5060	0
67	20240912	193800	199732060	5060	5060	5060	5060	0
68	20240912	193700	199732060	5060	5060	5060	5060	0
69	20240912	193600	199732060	5060	5060	5060	5060	0
70	20240912	193500	199732060	5060	5060	5060	5060	0
71	20240912	193400	199732060	5060	5060	5060	5060	0
72	20240912	193300	199732060	5060	5060	5060	5060	0
73	20240912	193200	199732060	5060	5060	5060	5060	0
74	20240912	193100	199732060	5060	5060	5060	5060	0
75	20240912	193000	199732060	5060	5060	5060	5060	0
76	20240912	192900	199732060	5060	5060	5060	5060	0
77	20240912	192800	199732060	5060	5060	5060	5060	0
78	20240912	192700	199732060	5060	5060	5060	5060	0
79	20240912	192600	199732060	5060	5060	5060	5060	0
80	20240912	192500	199732060	5060	5060	5060	5060	0
81	20240912	192400	199732060	5060	5060	5060	5060	0
82	20240912	192300	199732060	5060	5060	5060	5060	0
83	20240912	192200	199732060	5060	5060	5060	5060	0
84	20240912	192100	199732060	5060	5060	5060	5060	0
85	20240912	192000	199732060	5060	5060	5060	5060	0
86	20240912	191900	199732060	5060	5060	5060	5060	0
87	20240912	191800	199732060	5060	5060	5060	5060	0
88	20240912	191700	199732060	5060	5060	5060	5060	0
89	20240912	191600	199732060	5060	5060	5060	5060	0
90	20240912	191500	199732060	5060	5060	5060	5060	0
91	20240912	191400	199732060	5060	5060	5060	5060	0
92	20240912	191300	199732060	5060	5060	5060	5060	1487
93	20240912	191200	199732060	5060	5060	5060	5060	0
94	20240912	191100	199732060	5060	5060	5060	5060	0
95	20240912	191000	199732060	5060	5060	5060	5060	0
96	20240912	190900	199732060	5060	5060	5060	5060	0
97	20240912	190800	199732060	5060	5060	5060	5060	0
98	20240912	190700	199732060	5060	5060	5060	5060	0
99	20240912	190600	199732060	5060	5060	5060	5060	0
100	20240912	190500	199732060	5060	5060	5060	5060	0
101	20240912	190400	199732060	5060	5060	5060	5060	0
102	20240912	190300	199732060	5060	5060	5060	5060	0
103	20240912	190200	199732060	5060	5060	5060	5060	0
104	20240912	190100	199732060	5060	5060	5060	5060	0
105	20240912	190000	199732060	5060	5060	5060	5060	0
106	20240912	185900	199732060	5060	5060	5060	5060	0
107	20240912	185800	199732060	5060	5060	5060	5060	0
108	20240912	185700	199732060	5060	5060	5060	5060	0
109	20240912	185600	199732060	5060	5060	5060	5060	0
110	20240912	185500	199732060	5060	5060	5060	5060	0
111	20240912	185400	199732060	5060	5060	5060	5060	0
112	20240912	185300	199732060	5060	5060	5060	5060	0
113	20240912	185200	199732060	5060	5060	5060	5060	0
114	20240912	185100	199732060	5060	5060	5060	5060	0
115	20240912	185000	199732060	5060	5060	5060	5060	0
116	20240912	184900	199732060	5060	5060	5060	5060	0
117	20240912	184800	199732060	5060	5060	5060	5060	0
118	20240912	184700	199732060	5060	5060	5060	5060	0
119	20240912	184600	199732060	5060	5060	5060	5060	0
120	20240912	184500	199732060	5060	5060	5060	5060	0
121	20240912	184400	199732060	5060	5060	5060	5060	0
122	20240912	184300	199732060	5060	5060	5060	5060	1487
123	20240912	184200	199732060	5060	5060	5060	5060	0
124	20240912	184100	199732060	5060	5060	5060	5060	0
125	20240912	184000	199732060	5060	5060	5060	5060	0
126	20240912	183900	199732060	5060	5060	5060	5060	0
127	20240912	183800	199732060	5060	5060	5060	5060	0
128	20240912	183700	199732060	5060	5060	5060	5060	0
129	20240912	183600	199732060	5060	5060	5060	5060	0
130	20240912	183500	199732060	5060	5060	5060	5060	0
131	20240912	183400	199732060	5060	5060	5060	5060	0
132	20240912	183300	199732060	5060	5060	5060	5060	0
133	20240912	183200	199732060	5060	5060	5060	5060	0
134	20240912	183100	199732060	5060	5060	5060	5060	0
135	20240912	183000	199732060	5060	5060	5060	5060	0
136	20240912	182900	199732060	5060	5060	5060	5060	0
137	20240912	182800	199732060	5060	5060	5060	5060	0
138	20240912	182700	199732060	5060	5060	5060	5060	0
139	20240912	182600	199732060	5060	5060	5060	5060	0
140	20240912	182500	199732060	5060	5060	5060	5060	0
141	20240912	182400	199732060	5060	5060	5060	5060	0
142	20240912	182300	199732060	5060	5060	5060	5060	0
143	20240912	182200	199732060	5060	5060	5060	5060	0
144	20240912	182100	199732060	5060	5060	5060	5060	0
145	20240912	182000	199732060	5060	5060	5060	5060	0
146	20240912	181900	199732060	5060	5060	5060	5060	0
147	20240912	181800	199732060	5060	5060	5060	5060	0
148	20240912	181700	199732060	5060	5060	5060	5060	0
149	20240912	181600	199732060	5060	5060	5060	5060	0
150	20240912	181500	199732060	5060	5060	5060	5060	0
151	20240912	181400	199732060	5060	5060	5060	5060	0
152	20240912	181300	199732060	5060	5060	5060	5060	1487
153	20240912	181200	199732060	5060	5060	5060	5060	0
154	20240912	181100	199732060	5060	5060	5060	5060	0
155	20240912	181000	199732060	5060	5060	5060	5060	0
156	20240912	180900	199732060	5060	5060	5060	5060	0
157	20240912	180800	199732060	5060	5060	5060	5060	0
158	20240912	180700	199732060	5060	5060	5060	5060	0
159	20240912	180600	199732060	5060	5060	5060	5060	0
160	20240912	180500	199732060	5060	5060	5060	5060	0
161	20240912	180400	199732060	5060	5060	5060	5060	0
162	20240912	180300	199732060	5060	5060	5060	5060	0
163	20240912	180200	199732060	5060	5060	5060	5060	0
164	20240912	180100	199732060	5060	5060	5060	5060	0
165	20240912	180000	199732060	5060	5060	5060	5060	0
166	20240912	175900	199732060	5060	5060	5060	5060	0
167	20240912	175800	199732060	5060	5060	5060	5060	0
168	20240912	175700	199732060	5060	5060	5060	5060	0
169	20240912	175600	199732060	5060	5060	5060	5060	0
170	20240912	175500	199732060	5060	5060	5060	5060	0
171	20240912	175400	199732060	5060	5060	5060	5060	0
172	20240912	175300	199732060	5060	5060	5060	5060	0
173	20240912	175200	199732060	5060	5060	5060	5060	0
174	20240912	175100	199732060	5060	5060	5060	5060	0
175	20240912	175000	199732060	5060	5060	5060	5060	0
176	20240912	174900	199732060	5060	5060	5060	5060	0
177	20240912	174800	199732060	5060	5060	5060	5060	0
178	20240912	174700	199732060	5060	5060	5060	5060	0
179	20240912	174600	199732060	5060	5060	5060	5060	0
180	20240912	174500	199732060	5060	5060	5060	5060	0
181	20240912	174400	199732060	5060	5060	5060	5060	0
182	20240912	174300	199732060	5060	5060	5060	5060	1487
183	20240912	174200	199732060	5060	5060	5060	5060	0
184	20240912	174100	199732060	5060	5060	5060	5060	0
185	20240912	174000	199732060	5060	5060	5060	5060	0
186	20240912	173900	199732060	5060	5060	5060	5060	0
187	20240912	173800	199732060	5060	5060	5060	5060	0
188	20240912	173700	199732060	5060	5060	5060	5060	0
189	20240912	173600	199732060	5060	5060	5060	5060	0
190	20240912	173500	199732060	5060	5060	5060	5060	0
191	20240912	173400	199732060	5060	5060	5060	5060	0
192	20240912	173300	199732060	5060	5060	5060	5060	0
193	20240912	173200	199732060	5060	5060	5060	5060	0
194	20240912	173100	199732060	5060	5060	5060	5060	0
195	20240912	173000	199732060	5060	5060	5060	5060	0
196	20240912	172900	199732060	5060	5060	5060	5060	0
197	20240912	172800	199732060	5060	5060	5060	5060	0
198	20240912	172700	199732060	5060	5060	5060	5060	0
199	20240912	172600	199732060	5060	5060	5060	5060	0
200	20240912	172500	199732060	5060	5060	5060	5060	0
201	20240912	172400	199732060	5060	5060	5060	5060	0
202	20240912	172300	199732060	5060	5060	5060	5060	0
203	20240912	172200	199732060	5060	5060	5060	5060	0
204	20240912	172100	199732060	5060	5060	5060	5060	0
205	20240912	172000	199732060	5060	5060	5060	5060	0
206	20240912	171900	199732060	5060	5060	5060	5060	0
207	20240912	171800	199732060	5060	5060	5060	5060	0
208	20240912	171700	199732060	5060	5060	5060	5060	0
209	20240912	171600	199732060	5060	5060	5060	5060	0
210	20240912	171500	199732060	5060	5060	5060	5060	0
211	20240912	171400	199732060	5060	5060	5060	5060	0
212	20240912	171300	199732060	5060	5060	5060	5060	1487
213	20240912	171200	199732060	5060	5060	5060	5060	0
214	20240912	171100	199732060	5060	5060	5060	5060	0
215	20240912	171000	199732060	5060	5060	5060	5060	0
216	20240912	170900	199732060	5060	5060	5060	5060	0
217	20240912	170800	199732060	5060	5060	5060	5060	0
218	20240912	170700	199732060	5060	5060	5060	5060	0
219	20240912	170600	199732060	5060	5060	5060	5060	0
220	20240912	170500	199732060	5060	5060	5060	5060	0
221	20240912	170400	199732060	5060	5060	5060	5060	0
222	20240912	170300	199732060	5060	5060	5060	5060	0
223	20240912	170200	199732060	5060	5060	5060	5060	0
224	20240912	170100	199732060	5060	5060	5060	5060	0
225	20240912	170000	199732060	5060	5060	5060	5060	0
226	20240912	165900	199732060	5060	5060	5060	5060	0
227	20240912	165800	199732060	5060	5060	5060	5060	0
228	20240912	165700	199732060	5060	5060	5060	5060	0
229	20240912	165600	199732060	5060	5060	5060	5060	0
230	20240912	165500	199732060	5060	5060	5060	5060	0
231	20240912	165400	199732060	5060	5060	5060	5060	0
232	20240912	165300	199732060	5060	5060	5060	5060	0
233	20240912	165200	199732060	5060	5060	5060	5060	0
234	20240912	165100	199732060	5060	5060	5060	5060	0
235	20240912	165000	199732060	5060	5060	5060	5060	0
236	20240912	164900	199732060	5060	5060	5060	5060	0
237	20240912	164800	199732060	5060	5060	5060	5060	0
238	20240912	164700	199732060	5060	5060	5060	5060	0
239	20240912	164600	199732060	5060	5060	5060	5060	0
240	20240912	164500	199732060	5060	5060	5060	5060	0
241	20240912	164400	199732060	5060	5060	5060	5060	0
242	20240912	164300	199732060	5060	5060	5060	5060	1487
243	20240912	164200	199732060	5060	5060	5060	5060	0
244	20240912	164100	199732060	5060	5060	5060	5060	0
245	20240912	164000	199732060	5060	5060	5060	5060	0
246	20240912	163900	199732060	5060	5060	5060	5060	0
247	20240912	163800	199732060	5060	5060	5060	5060	0
248	20240912	163700	199732060	5060	5060	5060	5060	0
249	20240912	163600	199732060	5060	5060	5060	5060	0
250	20240912	163500	199732060	5060	5060	5060	5060	0
251	20240912	163400	199732060	5060	5060	5060	5060	0
252	20240912	163300	199732060	5060	5060	5060	5060	0
253	20240912	163200	199732060	5060	5060	5060	5060	0
254	20240912	163100	199732060	5060	5060	5060	5060	0
255	20240912	163000	199732060	5060	5060	5060	5060	0
256	20240912	162900	199732060	5060	5060	5060	5060	0
257	20240912	162800	199732060	5060	5060	5060	5060	0
258	20240912	162700	199732060	5060	5060	5060	5060	0
259	20240912	162600	199732060	5060	5060	5060	5060	0
260	20240912	162500	199732060	5060	5060	5060	5060	0
261	20240912	162400	199732060	5060	5060	5060	5060	0
262	20240912	162300	199732060	5060	5060	5060	5060	0
263	20240912	162200	199732060	5060	5060	5060	5060	0
264	20240912	162100	199732060	5060	5060	5060	5060	0
265	20240912	162000	199732060	5060	5060	5060	5060	0
266	20240912	161900	199732060	5060	5060	5060	5060	0
267	20240912	161800	199732060	5060	5060	5060	5060	0
268	20240912	161700	199732060	5060	5060	5060	5060	0
269	20240912	161600	199732060	5060	5060	5060	5060	0
270	20240912	161500	199732060	5060	5060	5060	5060	0
271	20240912	161400	199732060	5060	5060	5060	5060	0
272	20240912	161300	199732060	5060	5060	5060	5060	1487
273	20240912	161200	199732060	5060	5060	5060	5060	0
274	20240912	161100	199732060	5060	5060	5060	5060	0
275	20240912	161000	199732060	5060	5060	5060	5060	0
276	20240912	160900	199732060	5060	5060	5060	5060	0
277	20240912	160800	199732060	5060	5060	5060	5060	0
278	20240912	160700	199732060	5060	5060	5060	5060	0
279	20240912	160600	199732060	5060	5060	5060	5060	0
280	20240912	160500	199732060	5060	5060	5060	5060	0
281	20240912	160400	199732060	5060	5060	5060	5060	0
282	20240912	160300	199732060	5060	5060	5060	5060	0
283	20240912	160200	199732060	5060	5060	5060	5060	0
284	20240912	160100	199732060	5060	5060	5060	5060	0
285	20240912	160000	199732060	5060	5060	5060	5060	0
286	20240912	155900	199732060	5060	5060	5060	5060	0
287	20240912	155800	199732060	5060	5060	5060	5060	0
288	20240912	155700	199732060	5060	5060	5060	5060	0
289	20240912	155600	199732060	5060	5060	5060	5060	0
290	20240912	155500	199732060	5060	5060	5060	5060	0
291	20240912	155400	199732060	5060	5060	5060	5060	0
292	20240912	155300	199732060	5060	5060	5060	5060	0
293	20240912	155200	199732060	5060	5060	5060	5060	0
294	20240912	155100	199732060	5060	5060	5060	5060	0
295	20240912	155000	199732060	5060	5060	5060	5060	0
296	20240912	154900	199732060	5060	5060	5060	5060	0
297	20240912	154800	199732060	5060	5060	5060	5060	0
298	20240912	154700	199732060	5060	5060	5060	5060	0
299	20240912	154600	199732060	5060	5060	5060	5060	0
300	20240912	154500	199732060	5060	5060	5060	5060	0
301	20240912	154400	199732060	5060	5060	5060	5060	0
302	20240912	154300	199732060	5060	5060	5060	5060	1487
303	20240912	154200	199732060	5060	5060	5060	5060	0
304	20240912	154100	199732060	5060	5060	5060	5060	0
305	20240912	154000	199732060	5060	5060	5060	5060	0
306	20240912	153900	199732060	5060	5060	5060	5060	0
307	20240912	153800	199732060	5060	5060	5060	5060	0
308	20240912	153700	199732060	5060	5060	5060	5060	0
309	20240912	153600	199732060	5060	5060	5060	5060	0
310	20240912	153500	199732060	5060	5060	5060	5060	0
311	20240912	153400	199732060	5060	5060	5060	5060	0
312	20240912	153300	199732060	5060	5060	5060	5060	0
313	20240912	153200	199732060	5060	5060	5060	5060	0
314	20240912	153100	199732060	5060	5060	5060	5060	0
315	20240912	153000	199732060	5060	5060	5060	5060	1487
316	20240912	152900	192207840	5060	5060	5060	5060	0
317	20240912	152800	192207840	5060	5060	5060	5060	0
318	20240912	152700	192207840	5060	5060	5060	5060	0
319	20240912	152600	192207840	5060	5060	5060	5060	0
320	20240912	152500	192207840	5060	5060	5060	5060	0
321	20240912	152400	192207840	5060	5060	5060	5060	0
322	20240912	152300	192207840	5060	5060	5060	5060	0
323	20240912	152200	192207840	5060	5060	5060	5060	0
324	20240912	152100	192207840	5060	5060	5060	5060	0
325	20240912	152000	192207840	5060	5060	5060	5060	0
326	20240912	151900	192207840	5060	5060	5060	5060	0
327	20240912	151800	192207840	5060	5060	5060	5060	2
328	20240912	151700	192197720	5050	5060	5060	5050	300
329	20240912	151600	190682610	5070	5070	5070	5070	265
330	20240912	151500	189339060	5070	5070	5070	5070	2
331	20240912	151400	189328920	5030	5080	5080	5030	55
332	20240912	151300	189052030	5070	5060	5070	5060	278
333	20240912	151200	187642860	5060	5060	5060	5060	205
334	20240912	151100	186605560	5060	5060	5060	5060	140
335	20240912	151000	185897160	5050	5040	5050	5030	1289
336	20240912	150900	179411250	5050	5050	5050	5050	0
337	20240912	150800	179411250	5050	5050	5050	5050	1
338	20240912	150700	179406200	5050	5050	5050	5050	0
339	20240912	150600	179406200	5050	5050	5050	5050	0
340	20240912	150500	179406200	5050	5050	5050	5050	0
341	20240912	150400	179406200	5050	5050	5050	5050	0
342	20240912	150300	179406200	5050	5050	5050	5050	0
343	20240912	150200	179406200	5050	5050	5050	5050	1
344	20240912	150100	179401150	5060	5060	5060	5060	0
345	20240912	150000	179401150	5060	5060	5060	5060	0
346	20240912	145900	179401150	5060	5060	5060	5060	0
347	20240912	145800	179401150	5060	5060	5060	5060	0
348	20240912	145700	179401150	5060	5060	5060	5060	0
349	20240912	145600	179401150	5060	5050	5060	5050	37
350	20240912	145500	179214280	5030	5030	5030	5030	0
351	20240912	145400	179214280	5030	5030	5030	5030	0
352	20240912	145300	179214280	5030	5030	5030	5030	0
353	20240912	145200	179214280	5030	5030	5030	5030	1
354	20240912	145100	179209250	5040	5040	5040	5040	0
355	20240912	145000	179209250	5040	5050	5050	5040	200
356	20240912	144900	178201230	5060	5060	5060	5060	1
357	20240912	144800	178196170	5060	5060	5060	5060	2
358	20240912	144700	178186050	5040	5060	5060	5040	15
359	20240912	144600	178110430	5060	5060	5060	5060	0
360	20240912	144500	178110430	5060	5060	5060	5060	10
361	20240912	144400	178059830	5060	5060	5060	5060	0
362	20240912	144300	178059830	5060	5060	5060	5060	0
363	20240912	144200	178059830	5060	5060	5060	5060	0
364	20240912	144100	178059830	5060	5060	5060	5060	240
365	20240912	144000	176845430	5040	5040	5040	5040	170
366	20240912	143900	175988630	5040	5040	5060	5040	241
367	20240912	143800	174773970	5050	5050	5050	5050	48
368	20240912	143700	174531570	5040	5050	5050	5040	39
369	20240912	143600	174334890	5060	5060	5060	5060	10
370	20240912	143500	174284290	5050	5050	5050	5050	0
371	20240912	143400	174284290	5050	5050	5050	5050	0
372	20240912	143300	174284290	5050	5050	5050	5050	0
373	20240912	143200	174284290	5050	5050	5050	5050	10
374	20240912	143100	174233790	5060	5060	5060	5060	53
375	20240912	143000	173965610	5060	5060	5060	5060	0
376	20240912	142900	173965610	5060	5060	5060	5060	0
377	20240912	142800	173965610	5060	5060	5060	5060	0
378	20240912	142700	173965610	5060	5060	5060	5060	0
379	20240912	142600	173965610	5060	5040	5060	5040	379
380	20240912	142500	172055410	5060	5050	5060	5050	4
381	20240912	142400	172035200	5050	5050	5050	5050	0
382	20240912	142300	172035200	5050	5060	5060	5050	3
383	20240912	142200	172020040	5050	5050	5050	5050	0
384	20240912	142100	172020040	5050	5050	5050	5050	421
385	20240912	142000	169893990	5050	5050	5050	5040	252
386	20240912	141900	168621890	5060	5060	5060	5060	0
387	20240912	141800	168621890	5060	5060	5060	5060	0
388	20240912	141700	168621890	5060	5060	5060	5060	0
389	20240912	141600	168621890	5060	5050	5060	5040	506
390	20240912	141500	166070570	5040	5040	5040	5040	0
391	20240912	141400	166070570	5040	5050	5050	5040	21
392	20240912	141300	165964720	5040	5040	5040	5040	50
393	20240912	141200	165712720	5050	5050	5050	5050	44
394	20240912	141100	165490520	5050	5040	5050	5040	312
395	20240912	141000	163918020	5040	5040	5040	5040	36
396	20240912	140900	163736580	5040	5030	5040	5030	165
397	20240912	140800	162906610	5030	5020	5030	5020	265
398	20240912	140700	161573910	5020	5020	5020	5020	0
399	20240912	140600	161573910	5020	5030	5030	5020	33
400	20240912	140500	161408240	5030	5030	5030	5030	1
401	20240912	140400	161403210	5030	5030	5030	5030	0
402	20240912	140300	161403210	5030	5020	5030	5020	99
403	20240912	140200	160905370	5020	5010	5020	5010	298
404	20240912	140100	159410390	5010	5010	5010	5010	0
405	20240912	140000	159410390	5010	5010	5010	5010	1
406	20240912	135900	159405380	5000	5000	5000	5000	0
407	20240912	135800	159405380	5000	5000	5000	5000	87
408	20240912	135700	158970380	5000	5000	5000	5000	241
409	20240912	135600	157765380	4995	4990	4995	4990	882
410	20240912	135500	153362200	4995	4995	4995	4990	1205
411	20240912	135400	147345750	5000	5010	5020	5000	2684
412	20240912	135300	133915330	5030	4995	5030	4995	2861
413	20240912	135200	119591130	4995	4990	4995	4990	1255
414	20240912	135100	113323390	4990	4990	4990	4990	0
415	20240912	135000	113323390	4990	4975	4990	4975	908
416	20240912	134900	108801625	4980	4980	4980	4980	1
417	20240912	134800	108796645	4980	4980	4980	4980	0
418	20240912	134700	108796645	4980	4980	4980	4980	0
419	20240912	134600	108796645	4980	4980	4980	4980	0
420	20240912	134500	108796645	4980	4980	4980	4980	0
421	20240912	134400	108796645	4980	4980	4980	4980	0
422	20240912	134300	108796645	4980	4980	4980	4980	0
423	20240912	134200	108796645	4980	4980	4980	4980	0
424	20240912	134100	108796645	4980	4980	4980	4980	0
425	20240912	134000	108796645	4980	4980	4980	4980	2
426	20240912	133900	108786685	4980	4980	4980	4980	1
427	20240912	133800	108781705	4970	4970	4970	4970	0
428	20240912	133700	108781705	4970	4970	4970	4970	100
429	20240912	133600	108284705	4970	4970	4970	4970	0
430	20240912	133500	108284705	4970	4970	4970	4970	0
431	20240912	133400	108284705	4970	4970	4970	4970	0
432	20240912	133300	108284705	4970	4970	4970	4970	0
433	20240912	133200	108284705	4970	4970	4970	4970	0
434	20240912	133100	108284705	4970	4970	4970	4970	0
435	20240912	133000	108284705	4970	4970	4970	4970	0
436	20240912	132900	108284705	4970	4970	4970	4970	0
437	20240912	132800	108284705	4970	4970	4970	4970	0
438	20240912	132700	108284705	4970	4970	4970	4970	0
439	20240912	132600	108284705	4970	4970	4970	4970	0
440	20240912	132500	108284705	4970	4970	4970	4970	190
441	20240912	132400	107340405	4970	4970	4970	4970	0
442	20240912	132300	107340405	4970	4970	4970	4970	0
443	20240912	132200	107340405	4970	4970	4970	4970	20
444	20240912	132100	107241005	4975	4975	4975	4975	0
445	20240912	132000	107241005	4975	4975	4975	4975	65
446	20240912	131900	106917630	4975	4975	4975	4975	0
447	20240912	131800	106917630	4975	4975	4975	4975	0
448	20240912	131700	106917630	4975	4975	4975	4975	0
449	20240912	131600	106917630	4975	4975	4975	4975	10
450	20240912	131500	106867880	4975	4975	4975	4975	35
451	20240912	131400	106693755	4980	4980	4980	4980	0
452	20240912	131300	106693755	4980	4980	4980	4980	0
453	20240912	131200	106693755	4980	4975	4980	4975	123
454	20240912	131100	106081220	4980	4980	4980	4980	1
455	20240912	131000	106076240	4980	4980	4980	4980	77
456	20240912	130900	105692780	4980	4985	4985	4980	34
457	20240912	130800	105523360	4985	4980	4985	4980	146
458	20240912	130700	104796245	4980	4980	4980	4980	0
459	20240912	130600	104796245	4980	4980	4980	4980	1284
460	20240912	130500	98401925	4990	4990	4990	4990	5
461	20240912	130400	98376975	4995	4995	4995	4995	0
462	20240912	130300	98376975	4995	4990	4995	4990	205
463	20240912	130200	97353025	5000	5000	5000	5000	0
464	20240912	130100	97353025	5000	4995	5000	4995	101
465	20240912	130000	96848525	5010	5010	5010	5010	0
466	20240912	125900	96848525	5010	4985	5010	4985	2530
467	20240912	125800	84216455	4980	4980	4980	4980	10
468	20240912	125700	84166655	4980	4980	4980	4980	0
469	20240912	125600	84166655	4980	4980	4980	4980	190
470	20240912	125500	83220455	4980	4980	4980	4980	159
471	20240912	125400	82428635	4975	4980	4980	4975	52
472	20240912	125300	82169680	4980	4980	4980	4980	0
473	20240912	125200	82169680	4980	4980	4980	4980	100
474	20240912	125100	81671680	4985	4985	4985	4985	0
475	20240912	125000	81671680	4985	4985	4985	4985	1
476	20240912	124900	81666695	4985	4985	4985	4985	197
477	20240912	124800	80684650	4985	4985	4985	4985	0
478	20240912	124700	80684650	4985	4985	4985	4985	1
479	20240912	124600	80679665	4985	4985	4985	4985	0
480	20240912	124500	80679665	4985	4985	4985	4985	0
481	20240912	124400	80679665	4985	4985	4985	4985	2
482	20240912	124300	80669695	4990	4990	4990	4990	0
483	20240912	124200	80669695	4990	4990	4990	4990	0
484	20240912	124100	80669695	4990	4985	4990	4985	7
485	20240912	124000	80634795	4985	4985	4985	4985	340
486	20240912	123900	78939895	4985	4985	4985	4985	0
487	20240912	123800	78939895	4985	4985	4985	4985	0
488	20240912	123700	78939895	4985	4985	4985	4985	1
489	20240912	123600	78934910	4970	4970	4970	4970	400
490	20240912	123500	76946910	4985	4985	4985	4985	0
491	20240912	123400	76946910	4985	4985	4985	4985	0
492	20240912	123300	76946910	4985	4985	4985	4985	0
493	20240912	123200	76946910	4985	4985	4985	4985	1
494	20240912	123100	76941925	4980	4980	4980	4980	108
495	20240912	123000	76404085	4980	4980	4980	4980	20
496	20240912	122900	76304485	4980	4980	4980	4980	3
497	20240912	122800	76289545	4980	4980	4980	4980	0
498	20240912	122700	76289545	4980	4980	4980	4980	0
499	20240912	122600	76289545	4980	4960	4980	4955	209
500	20240912	122500	75253115	4980	4980	4980	4980	0
501	20240912	122400	75253115	4980	4960	4980	4960	4
502	20240912	122300	75233255	4980	4980	4980	4980	0
503	20240912	122200	75233255	4980	4980	4980	4980	1
504	20240912	122100	75228275	4980	4980	4980	4980	46
505	20240912	122000	74999195	4955	4975	4975	4955	200
506	20240912	121900	74006195	4980	4980	4980	4980	0
507	20240912	121800	74006195	4980	4980	4980	4980	0
508	20240912	121700	74006195	4980	4980	4980	4980	0
509	20240912	121600	74006195	4980	4980	4980	4980	0
510	20240912	121500	74006195	4980	4980	4980	4980	40
511	20240912	121400	73806995	4980	4980	4980	4980	0
512	20240912	121300	73806995	4980	4980	4980	4980	0
513	20240912	121200	73806995	4980	4970	4980	4970	144
514	20240912	121100	73090630	4950	4950	4950	4950	0
515	20240912	121000	73090630	4950	4950	4950	4950	0
516	20240912	120900	73090630	4950	4950	4950	4950	0
517	20240912	120800	73090630	4950	4950	4950	4950	0
518	20240912	120700	73090630	4950	4950	4950	4950	1
519	20240912	120600	73085680	4975	4975	4975	4975	0
520	20240912	120500	73085680	4975	4975	4975	4975	0
521	20240912	120400	73085680	4975	4975	4975	4975	0
522	20240912	120300	73085680	4975	4975	4975	4975	0
523	20240912	120200	73085680	4975	4975	4975	4975	0
524	20240912	120100	73085680	4975	4975	4975	4975	0
525	20240912	120000	73085680	4975	4975	4975	4975	0
526	20240912	115900	73085680	4975	4975	4975	4975	0
527	20240912	115800	73085680	4975	4975	4975	4975	0
528	20240912	115700	73085680	4975	4975	4975	4975	0
529	20240912	115600	73085680	4975	4975	4975	4975	0
530	20240912	115500	73085680	4975	4975	4975	4975	0
531	20240912	115400	73085680	4975	4975	4975	4975	0
532	20240912	115300	73085680	4975	4975	4975	4975	0
533	20240912	115200	73085680	4975	4975	4975	4975	0
534	20240912	115100	73085680	4975	4975	4975	4975	0
535	20240912	115000	73085680	4975	4975	4975	4975	0
536	20240912	114900	73085680	4975	4975	4975	4975	0
537	20240912	114800	73085680	4975	4975	4975	4975	0
538	20240912	114700	73085680	4975	4975	4975	4975	0
539	20240912	114600	73085680	4975	4975	4975	4975	0
540	20240912	114500	73085680	4975	4975	4975	4975	0
541	20240912	114400	73085680	4975	4975	4975	4975	0
542	20240912	114300	73085680	4975	4975	4975	4975	0
543	20240912	114200	73085680	4975	4975	4975	4975	0
544	20240912	114100	73085680	4975	4975	4975	4975	5
545	20240912	114000	73060805	4975	4975	4975	4975	0
546	20240912	113900	73060805	4975	4975	4975	4975	0
547	20240912	113800	73060805	4975	4975	4975	4975	0
548	20240912	113700	73060805	4975	4975	4975	4975	0
549	20240912	113600	73060805	4975	4975	4975	4975	2
550	20240912	113500	73050855	4975	4975	4975	4975	0
551	20240912	113400	73050855	4975	4945	4975	4915	331
552	20240912	113300	71422285	4980	4980	4980	4980	0
553	20240912	113200	71422285	4980	4980	4980	4980	0
554	20240912	113100	71422285	4980	4980	4980	4980	0
555	20240912	113000	71422285	4980	4980	4980	4980	100
556	20240912	112900	70924285	4980	4975	4980	4975	18
557	20240912	112800	70834725	4980	4980	4980	4980	0
558	20240912	112700	70834725	4980	4980	4980	4980	0
559	20240912	112600	70834725	4980	4980	4980	4980	0
560	20240912	112500	70834725	4980	4980	4980	4980	0
561	20240912	112400	70834725	4980	4980	4980	4980	0
562	20240912	112300	70834725	4980	4980	4980	4980	0
563	20240912	112200	70834725	4980	4975	4980	4975	349
564	20240912	112100	69098440	4970	4965	4970	4965	491
565	20240912	112000	66658550	4965	4965	4965	4965	0
566	20240912	111900	66658550	4965	4970	4970	4965	9
567	20240912	111800	66613845	4970	4970	4970	4970	1
568	20240912	111700	66608875	4965	4970	4970	4965	7
569	20240912	111600	66574110	4970	4970	4970	4970	4
570	20240912	111500	66554230	4965	4955	4970	4955	83
571	20240912	111400	66142610	4915	4935	4935	4915	100
572	20240912	111300	65650520	4970	4950	4970	4925	1101
573	20240912	111200	60225540	4970	4970	4970	4970	0
574	20240912	111100	60225540	4970	4970	4970	4970	0
575	20240912	111000	60225540	4970	4955	4970	4955	56
576	20240912	110900	59947970	4955	4955	4955	4955	0
577	20240912	110800	59947970	4955	4955	4955	4955	0
578	20240912	110700	59947970	4955	4955	4955	4955	49
579	20240912	110600	59705175	4955	4960	4960	4955	120
580	20240912	110500	59110075	4970	4970	4970	4970	10
581	20240912	110400	59060375	4970	4970	4970	4970	19
582	20240912	110300	58965945	4960	4960	4960	4960	85
583	20240912	110200	58544345	4955	4955	4955	4955	69
584	20240912	110100	58202450	4955	4955	4955	4955	1
585	20240912	110000	58197495	4960	4960	4960	4960	5
586	20240912	105900	58172695	4960	4960	4960	4960	0
587	20240912	105800	58172695	4960	4960	4960	4960	0
588	20240912	105700	58172695	4960	4960	4960	4960	0
589	20240912	105600	58172695	4960	4960	4960	4960	0
590	20240912	105500	58172695	4960	4960	4960	4960	0
591	20240912	105400	58172695	4960	4960	4960	4960	0
592	20240912	105300	58172695	4960	4960	4960	4960	1
593	20240912	105200	58167735	4960	4960	4960	4960	30
594	20240912	105100	58018935	4950	4955	4955	4950	4
595	20240912	105000	57999130	4965	4965	4965	4965	0
596	20240912	104900	57999130	4965	4965	4965	4965	0
597	20240912	104800	57999130	4965	4965	4965	4965	0
598	20240912	104700	57999130	4965	4965	4965	4965	0
599	20240912	104600	57999130	4965	4965	4965	4965	0
600	20240912	104500	57999130	4965	4965	4965	4965	0
601	20240912	104400	57999130	4965	4965	4965	4965	0
602	20240912	104300	57999130	4965	4965	4965	4965	44
603	20240912	104200	57780670	4970	4970	4970	4970	0
604	20240912	104100	57780670	4970	4970	4970	4970	0
605	20240912	104000	57780670	4970	4970	4970	4970	0
606	20240912	103900	57780670	4970	4970	4970	4970	0
607	20240912	103800	57780670	4970	4970	4970	4970	0
608	20240912	103700	57780670	4970	4970	4970	4970	0
609	20240912	103600	57780670	4970	4970	4970	4970	0
610	20240912	103500	57780670	4970	4970	4970	4970	0
611	20240912	103400	57780670	4970	4970	4970	4970	0
612	20240912	103300	57780670	4970	4970	4970	4970	0
613	20240912	103200	57780670	4970	4970	4970	4970	0
614	20240912	103100	57780670	4970	4970	4970	4970	0
615	20240912	103000	57780670	4970	4970	4970	4970	0
616	20240912	102900	57780670	4970	4970	4970	4970	0
617	20240912	102800	57780670	4970	4970	4970	4970	0
618	20240912	102700	57780670	4970	4970	4970	4970	0
619	20240912	102600	57780670	4970	4970	4970	4970	0
620	20240912	102500	57780670	4970	4970	4970	4970	0
621	20240912	102400	57780670	4970	4955	4970	4955	36
622	20240912	102300	57601950	4940	4940	4940	4940	0
623	20240912	102200	57601950	4940	4940	4940	4940	0
624	20240912	102100	57601950	4940	4945	4945	4940	500
625	20240912	102000	55130450	4975	4975	4975	4975	0
626	20240912	101900	55130450	4975	4965	4975	4965	31
627	20240912	101800	54976315	4975	4975	4975	4975	0
628	20240912	101700	54976315	4975	4975	4975	4975	0
629	20240912	101600	54976315	4975	4975	4975	4975	0
630	20240912	101500	54976315	4975	4975	4975	4975	0
631	20240912	101400	54976315	4975	4975	4975	4975	0
632	20240912	101300	54976315	4975	4975	4975	4975	0
633	20240912	101200	54976315	4975	4975	4975	4975	0
634	20240912	101100	54976315	4975	4975	4975	4975	19
635	20240912	101000	54881790	4970	4970	4970	4970	0
636	20240912	100900	54881790	4970	4970	4970	4970	0
637	20240912	100800	54881790	4970	4970	4970	4970	0
638	20240912	100700	54881790	4970	4970	4970	4970	0
639	20240912	100600	54881790	4970	4970	4970	4970	0
640	20240912	100500	54881790	4970	4975	4975	4970	2
641	20240912	100400	54871845	4980	4980	4980	4980	0
642	20240912	100300	54871845	4980	4980	4980	4980	0
643	20240912	100200	54871845	4980	4980	4980	4980	0
644	20240912	100100	54871845	4980	4980	4980	4980	1
645	20240912	100000	54866865	4985	4985	4985	4985	1
646	20240912	095900	54861880	4985	4985	4985	4985	1
647	20240912	095800	54856895	4990	4990	4990	4990	0
648	20240912	095700	54856895	4990	4990	4990	4990	0
649	20240912	095600	54856895	4990	4990	4990	4990	0
650	20240912	095500	54856895	4990	4990	4990	4990	9
651	20240912	095400	54811985	4990	4940	4990	4875	774
652	20240912	095300	51003145	4940	4955	4955	4940	190
653	20240912	095200	50064150	4955	4955	4955	4955	0
654	20240912	095100	50064150	4955	4955	4955	4955	0
655	20240912	095000	50064150	4955	4955	4955	4955	3
656	20240912	094900	50049285	4955	4955	4955	4955	0
657	20240912	094800	50049285	4955	4955	4955	4955	0
658	20240912	094700	50049285	4955	4955	4955	4955	0
659	20240912	094600	50049285	4955	4955	4955	4955	2
660	20240912	094500	50039375	4990	4990	4990	4990	190
661	20240912	094400	49091275	4995	4995	4995	4995	0
662	20240912	094300	49091275	4995	4995	4995	4995	0
663	20240912	094200	49091275	4995	4995	4995	4995	0
664	20240912	094100	49091275	4995	4995	4995	4995	0
665	20240912	094000	49091275	4995	4995	4995	4995	0
666	20240912	093900	49091275	4995	4955	4995	4955	21
667	20240912	093800	48986830	4995	4980	5000	4955	1098
668	20240912	093700	43510240	4975	4970	4975	4970	1038
669	20240912	093600	38347525	4970	4970	4970	4970	30
670	20240912	093500	38198425	4970	4970	4970	4970	7
671	20240912	093400	38163635	4970	4970	4975	4970	125
672	20240912	093300	37542380	4970	4970	4970	4970	0
673	20240912	093200	37542380	4970	4965	4970	4965	457
674	20240912	093100	35272230	4950	4950	4950	4950	0
675	20240912	093000	35272230	4950	4950	4950	4950	0
676	20240912	092900	35272230	4950	4950	4950	4950	1
677	20240912	092800	35267280	4935	4970	4970	4935	7
678	20240912	092700	35232660	4945	4945	4945	4945	0
679	20240912	092600	35232660	4945	4945	4945	4945	0
680	20240912	092500	35232660	4945	4950	4950	4945	235
681	20240912	092400	34070410	4975	4975	4975	4975	0
682	20240912	092300	34070410	4975	4975	4975	4975	0
683	20240912	092200	34070410	4975	4975	4975	4975	0
684	20240912	092100	34070410	4975	4975	4975	4975	0
685	20240912	092000	34070410	4975	4975	4975	4975	0
686	20240912	091900	34070410	4975	4975	4975	4975	0
687	20240912	091800	34070410	4975	4975	4975	4975	0
688	20240912	091700	34070410	4975	4970	4975	4970	56
689	20240912	091600	33792075	4970	4970	4970	4970	175
690	20240912	091500	32922325	4970	4970	4970	4970	20
691	20240912	091400	32822925	4970	4970	4970	4970	50
692	20240912	091300	32574425	4975	4975	4975	4975	0
693	20240912	091200	32574425	4975	4975	4975	4975	191
694	20240912	091100	31624200	4975	4965	4975	4960	1574
695	20240912	091000	23807310	4960	4905	4965	4905	3055
696	20240912	090900	8715765	4930	4930	4930	4930	0
697	20240912	090800	8715765	4930	4930	4930	4930	0
698	20240912	090700	8715765	4930	4910	4930	4910	403
699	20240912	090600	6729995	4905	4905	4905	4905	100
700	20240912	090500	6239495	4915	4915	4915	4915	0
701	20240912	090400	6239495	4915	4915	4915	4915	0
702	20240912	090300	6239495	4915	4915	4915	4915	0
703	20240912	090200	6239495	4915	4915	4915	4915	1
704	20240912	090100	6234580	4930	4910	4930	4910	556
705	20240912	090000	3499730	4905	4865	4905	4865	719