KissMeData/354200/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	211300	124840165	2550	2550	2550	2550	611
3	20240913	211200	124840165	2550	2550	2550	2550	0
4	20240913	211100	124840165	2550	2550	2550	2550	0
5	20240913	211000	124840165	2550	2550	2550	2550	0
6	20240913	210900	124840165	2550	2550	2550	2550	0
7	20240913	210800	124840165	2550	2550	2550	2550	0
8	20240913	210700	124840165	2550	2550	2550	2550	0
9	20240913	210600	124840165	2550	2550	2550	2550	0
10	20240913	210500	124840165	2550	2550	2550	2550	0
11	20240913	210400	124840165	2550	2550	2550	2550	0
12	20240913	210300	124840165	2550	2550	2550	2550	0
13	20240913	210200	124840165	2550	2550	2550	2550	0
14	20240913	210100	124840165	2550	2550	2550	2550	0
15	20240913	210000	124840165	2550	2550	2550	2550	0
16	20240913	205900	124840165	2550	2550	2550	2550	0
17	20240913	205800	124840165	2550	2550	2550	2550	0
18	20240913	205700	124840165	2550	2550	2550	2550	0
19	20240913	205600	124840165	2550	2550	2550	2550	0
20	20240913	205500	124840165	2550	2550	2550	2550	0
21	20240913	205400	124840165	2550	2550	2550	2550	0
22	20240913	205300	124840165	2550	2550	2550	2550	0
23	20240913	205200	124840165	2550	2550	2550	2550	0
24	20240913	205100	124840165	2550	2550	2550	2550	0
25	20240913	205000	124840165	2550	2550	2550	2550	0
26	20240913	204900	124840165	2550	2550	2550	2550	0
27	20240913	204800	124840165	2550	2550	2550	2550	0
28	20240913	204700	124840165	2550	2550	2550	2550	0
29	20240913	204600	124840165	2550	2550	2550	2550	0
30	20240913	204500	124840165	2550	2550	2550	2550	0
31	20240913	204400	124840165	2550	2550	2550	2550	0
32	20240913	204300	124840165	2550	2550	2550	2550	611
33	20240913	204200	124840165	2550	2550	2550	2550	0
34	20240913	204100	124840165	2550	2550	2550	2550	0
35	20240913	204000	124840165	2550	2550	2550	2550	0
36	20240913	203900	124840165	2550	2550	2550	2550	0
37	20240913	203800	124840165	2550	2550	2550	2550	0
38	20240913	203700	124840165	2550	2550	2550	2550	0
39	20240913	203600	124840165	2550	2550	2550	2550	0
40	20240913	203500	124840165	2550	2550	2550	2550	0
41	20240913	203400	124840165	2550	2550	2550	2550	0
42	20240913	203300	124840165	2550	2550	2550	2550	0
43	20240913	203200	124840165	2550	2550	2550	2550	0
44	20240913	203100	124840165	2550	2550	2550	2550	0
45	20240913	203000	124840165	2550	2550	2550	2550	0
46	20240913	202900	124840165	2550	2550	2550	2550	0
47	20240913	202800	124840165	2550	2550	2550	2550	0
48	20240913	202700	124840165	2550	2550	2550	2550	0
49	20240913	202600	124840165	2550	2550	2550	2550	0
50	20240913	202500	124840165	2550	2550	2550	2550	0
51	20240913	202400	124840165	2550	2550	2550	2550	0
52	20240913	202300	124840165	2550	2550	2550	2550	0
53	20240913	202200	124840165	2550	2550	2550	2550	0
54	20240913	202100	124840165	2550	2550	2550	2550	0
55	20240913	202000	124840165	2550	2550	2550	2550	0
56	20240913	201900	124840165	2550	2550	2550	2550	0
57	20240913	201800	124840165	2550	2550	2550	2550	0
58	20240913	201700	124840165	2550	2550	2550	2550	0
59	20240913	201600	124840165	2550	2550	2550	2550	0
60	20240913	201500	124840165	2550	2550	2550	2550	0
61	20240913	201400	124840165	2550	2550	2550	2550	0
62	20240913	201300	124840165	2550	2550	2550	2550	611
63	20240913	201200	124840165	2550	2550	2550	2550	0
64	20240913	201100	124840165	2550	2550	2550	2550	0
65	20240913	201000	124840165	2550	2550	2550	2550	0
66	20240913	200900	124840165	2550	2550	2550	2550	0
67	20240913	200800	124840165	2550	2550	2550	2550	0
68	20240913	200700	124840165	2550	2550	2550	2550	0
69	20240913	200600	124840165	2550	2550	2550	2550	0
70	20240913	200500	124840165	2550	2550	2550	2550	0
71	20240913	200400	124840165	2550	2550	2550	2550	0
72	20240913	200300	124840165	2550	2550	2550	2550	0
73	20240913	200200	124840165	2550	2550	2550	2550	0
74	20240913	200100	124840165	2550	2550	2550	2550	0
75	20240913	200000	124840165	2550	2550	2550	2550	0
76	20240913	195900	124840165	2550	2550	2550	2550	0
77	20240913	195800	124840165	2550	2550	2550	2550	0
78	20240913	195700	124840165	2550	2550	2550	2550	0
79	20240913	195600	124840165	2550	2550	2550	2550	0
80	20240913	195500	124840165	2550	2550	2550	2550	0
81	20240913	195400	124840165	2550	2550	2550	2550	0
82	20240913	195300	124840165	2550	2550	2550	2550	0
83	20240913	195200	124840165	2550	2550	2550	2550	0
84	20240913	195100	124840165	2550	2550	2550	2550	0
85	20240913	195000	124840165	2550	2550	2550	2550	0
86	20240913	194900	124840165	2550	2550	2550	2550	0
87	20240913	194800	124840165	2550	2550	2550	2550	0
88	20240913	194700	124840165	2550	2550	2550	2550	0
89	20240913	194600	124840165	2550	2550	2550	2550	0
90	20240913	194500	124840165	2550	2550	2550	2550	0
91	20240913	194400	124840165	2550	2550	2550	2550	0
92	20240913	194300	124840165	2550	2550	2550	2550	611
93	20240913	194200	124840165	2550	2550	2550	2550	0
94	20240913	194100	124840165	2550	2550	2550	2550	0
95	20240913	194000	124840165	2550	2550	2550	2550	0
96	20240913	193900	124840165	2550	2550	2550	2550	0
97	20240913	193800	124840165	2550	2550	2550	2550	0
98	20240913	193700	124840165	2550	2550	2550	2550	0
99	20240913	193600	124840165	2550	2550	2550	2550	0
100	20240913	193500	124840165	2550	2550	2550	2550	0
101	20240913	193400	124840165	2550	2550	2550	2550	0
102	20240913	193300	124840165	2550	2550	2550	2550	0
103	20240913	193200	124840165	2550	2550	2550	2550	0
104	20240913	193100	124840165	2550	2550	2550	2550	0
105	20240913	193000	124840165	2550	2550	2550	2550	0
106	20240913	192900	124840165	2550	2550	2550	2550	0
107	20240913	192800	124840165	2550	2550	2550	2550	0
108	20240913	192700	124840165	2550	2550	2550	2550	0
109	20240913	192600	124840165	2550	2550	2550	2550	0
110	20240913	192500	124840165	2550	2550	2550	2550	0
111	20240913	192400	124840165	2550	2550	2550	2550	0
112	20240913	192300	124840165	2550	2550	2550	2550	0
113	20240913	192200	124840165	2550	2550	2550	2550	0
114	20240913	192100	124840165	2550	2550	2550	2550	0
115	20240913	192000	124840165	2550	2550	2550	2550	0
116	20240913	191900	124840165	2550	2550	2550	2550	0
117	20240913	191800	124840165	2550	2550	2550	2550	0
118	20240913	191700	124840165	2550	2550	2550	2550	0
119	20240913	191600	124840165	2550	2550	2550	2550	0
120	20240913	191500	124840165	2550	2550	2550	2550	0
121	20240913	191400	124840165	2550	2550	2550	2550	0
122	20240913	191300	124840165	2550	2550	2550	2550	611
123	20240913	191200	124840165	2550	2550	2550	2550	0
124	20240913	191100	124840165	2550	2550	2550	2550	0
125	20240913	191000	124840165	2550	2550	2550	2550	0
126	20240913	190900	124840165	2550	2550	2550	2550	0
127	20240913	190800	124840165	2550	2550	2550	2550	0
128	20240913	190700	124840165	2550	2550	2550	2550	0
129	20240913	190600	124840165	2550	2550	2550	2550	0
130	20240913	190500	124840165	2550	2550	2550	2550	0
131	20240913	190400	124840165	2550	2550	2550	2550	0
132	20240913	190300	124840165	2550	2550	2550	2550	0
133	20240913	190200	124840165	2550	2550	2550	2550	0
134	20240913	190100	124840165	2550	2550	2550	2550	0
135	20240913	190000	124840165	2550	2550	2550	2550	0
136	20240913	185900	124840165	2550	2550	2550	2550	0
137	20240913	185800	124840165	2550	2550	2550	2550	0
138	20240913	185700	124840165	2550	2550	2550	2550	0
139	20240913	185600	124840165	2550	2550	2550	2550	0
140	20240913	185500	124840165	2550	2550	2550	2550	0
141	20240913	185400	124840165	2550	2550	2550	2550	0
142	20240913	185300	124840165	2550	2550	2550	2550	0
143	20240913	185200	124840165	2550	2550	2550	2550	0
144	20240913	185100	124840165	2550	2550	2550	2550	0
145	20240913	185000	124840165	2550	2550	2550	2550	0
146	20240913	184900	124840165	2550	2550	2550	2550	0
147	20240913	184800	124840165	2550	2550	2550	2550	0
148	20240913	184700	124840165	2550	2550	2550	2550	0
149	20240913	184600	124840165	2550	2550	2550	2550	0
150	20240913	184500	124840165	2550	2550	2550	2550	0
151	20240913	184400	124840165	2550	2550	2550	2550	0
152	20240913	184300	124840165	2550	2550	2550	2550	611
153	20240913	184200	124840165	2550	2550	2550	2550	0
154	20240913	184100	124840165	2550	2550	2550	2550	0
155	20240913	184000	124840165	2550	2550	2550	2550	0
156	20240913	183900	124840165	2550	2550	2550	2550	0
157	20240913	183800	124840165	2550	2550	2550	2550	0
158	20240913	183700	124840165	2550	2550	2550	2550	0
159	20240913	183600	124840165	2550	2550	2550	2550	0
160	20240913	183500	124840165	2550	2550	2550	2550	0
161	20240913	183400	124840165	2550	2550	2550	2550	0
162	20240913	183300	124840165	2550	2550	2550	2550	0
163	20240913	183200	124840165	2550	2550	2550	2550	0
164	20240913	183100	124840165	2550	2550	2550	2550	0
165	20240913	183000	124840165	2550	2550	2550	2550	0
166	20240913	182900	124840165	2550	2550	2550	2550	0
167	20240913	182800	124840165	2550	2550	2550	2550	0
168	20240913	182700	124840165	2550	2550	2550	2550	0
169	20240913	182600	124840165	2550	2550	2550	2550	0
170	20240913	182500	124840165	2550	2550	2550	2550	0
171	20240913	182400	124840165	2550	2550	2550	2550	0
172	20240913	182300	124840165	2550	2550	2550	2550	0
173	20240913	182200	124840165	2550	2550	2550	2550	0
174	20240913	182100	124840165	2550	2550	2550	2550	0
175	20240913	182000	124840165	2550	2550	2550	2550	0
176	20240913	181900	124840165	2550	2550	2550	2550	0
177	20240913	181800	124840165	2550	2550	2550	2550	0
178	20240913	181700	124840165	2550	2550	2550	2550	0
179	20240913	181600	124840165	2550	2550	2550	2550	0
180	20240913	181500	124840165	2550	2550	2550	2550	0
181	20240913	181400	124840165	2550	2550	2550	2550	0
182	20240913	181300	124840165	2550	2550	2550	2550	611
183	20240913	181200	124840165	2550	2550	2550	2550	0
184	20240913	181100	124840165	2550	2550	2550	2550	0
185	20240913	181000	124840165	2550	2550	2550	2550	0
186	20240913	180900	124840165	2550	2550	2550	2550	0
187	20240913	180800	124840165	2550	2550	2550	2550	0
188	20240913	180700	124840165	2550	2550	2550	2550	0
189	20240913	180600	124840165	2550	2550	2550	2550	0
190	20240913	180500	124840165	2550	2550	2550	2550	0
191	20240913	180400	124840165	2550	2550	2550	2550	0
192	20240913	180300	124840165	2550	2550	2550	2550	0
193	20240913	180200	124840165	2550	2550	2550	2550	0
194	20240913	180100	124840165	2550	2550	2550	2550	0
195	20240913	180000	124840165	2550	2550	2550	2550	0
196	20240913	175900	124840165	2550	2550	2550	2550	0
197	20240913	175800	124840165	2550	2550	2550	2550	0
198	20240913	175700	124840165	2550	2550	2550	2550	0
199	20240913	175600	124840165	2550	2550	2550	2550	0
200	20240913	175500	124840165	2550	2550	2550	2550	0
201	20240913	175400	124840165	2550	2550	2550	2550	0
202	20240913	175300	124840165	2550	2550	2550	2550	0
203	20240913	175200	124840165	2550	2550	2550	2550	0
204	20240913	175100	124840165	2550	2550	2550	2550	0
205	20240913	175000	124840165	2550	2550	2550	2550	0
206	20240913	174900	124840165	2550	2550	2550	2550	0
207	20240913	174800	124840165	2550	2550	2550	2550	0
208	20240913	174700	124840165	2550	2550	2550	2550	0
209	20240913	174600	124840165	2550	2550	2550	2550	0
210	20240913	174500	124840165	2550	2550	2550	2550	0
211	20240913	174400	124840165	2550	2550	2550	2550	0
212	20240913	174300	124840165	2550	2550	2550	2550	611
213	20240913	174200	124840165	2550	2550	2550	2550	0
214	20240913	174100	124840165	2550	2550	2550	2550	0
215	20240913	174000	124840165	2550	2550	2550	2550	0
216	20240913	173900	124840165	2550	2550	2550	2550	0
217	20240913	173800	124840165	2550	2550	2550	2550	0
218	20240913	173700	124840165	2550	2550	2550	2550	0
219	20240913	173600	124840165	2550	2550	2550	2550	0
220	20240913	173500	124840165	2550	2550	2550	2550	0
221	20240913	173400	124840165	2550	2550	2550	2550	0
222	20240913	173300	124840165	2550	2550	2550	2550	0
223	20240913	173200	124840165	2550	2550	2550	2550	0
224	20240913	173100	124840165	2550	2550	2550	2550	0
225	20240913	173000	124840165	2550	2550	2550	2550	0
226	20240913	172900	124840165	2550	2550	2550	2550	0
227	20240913	172800	124840165	2550	2550	2550	2550	0
228	20240913	172700	124840165	2550	2550	2550	2550	0
229	20240913	172600	124840165	2550	2550	2550	2550	0
230	20240913	172500	124840165	2550	2550	2550	2550	0
231	20240913	172400	124840165	2550	2550	2550	2550	0
232	20240913	172300	124840165	2550	2550	2550	2550	0
233	20240913	172200	124840165	2550	2550	2550	2550	0
234	20240913	172100	124840165	2550	2550	2550	2550	0
235	20240913	172000	124840165	2550	2550	2550	2550	0
236	20240913	171900	124840165	2550	2550	2550	2550	0
237	20240913	171800	124840165	2550	2550	2550	2550	0
238	20240913	171700	124840165	2550	2550	2550	2550	0
239	20240913	171600	124840165	2550	2550	2550	2550	0
240	20240913	171500	124840165	2550	2550	2550	2550	0
241	20240913	171400	124840165	2550	2550	2550	2550	0
242	20240913	171300	124840165	2550	2550	2550	2550	611
243	20240913	171200	124840165	2550	2550	2550	2550	0
244	20240913	171100	124840165	2550	2550	2550	2550	0
245	20240913	171000	124840165	2550	2550	2550	2550	0
246	20240913	170900	124840165	2550	2550	2550	2550	0
247	20240913	170800	124840165	2550	2550	2550	2550	0
248	20240913	170700	124840165	2550	2550	2550	2550	0
249	20240913	170600	124840165	2550	2550	2550	2550	0
250	20240913	170500	124840165	2550	2550	2550	2550	0
251	20240913	170400	124840165	2550	2550	2550	2550	0
252	20240913	170300	124840165	2550	2550	2550	2550	0
253	20240913	170200	124840165	2550	2550	2550	2550	0
254	20240913	170100	124840165	2550	2550	2550	2550	0
255	20240913	170000	124840165	2550	2550	2550	2550	0
256	20240913	165900	124840165	2550	2550	2550	2550	0
257	20240913	165800	124840165	2550	2550	2550	2550	0
258	20240913	165700	124840165	2550	2550	2550	2550	0
259	20240913	165600	124840165	2550	2550	2550	2550	0
260	20240913	165500	124840165	2550	2550	2550	2550	0
261	20240913	165400	124840165	2550	2550	2550	2550	0
262	20240913	165300	124840165	2550	2550	2550	2550	0
263	20240913	165200	124840165	2550	2550	2550	2550	0
264	20240913	165100	124840165	2550	2550	2550	2550	0
265	20240913	165000	124840165	2550	2550	2550	2550	0
266	20240913	164900	124840165	2550	2550	2550	2550	0
267	20240913	164800	124840165	2550	2550	2550	2550	0
268	20240913	164700	124840165	2550	2550	2550	2550	0
269	20240913	164600	124840165	2550	2550	2550	2550	0
270	20240913	164500	124840165	2550	2550	2550	2550	0
271	20240913	164400	124840165	2550	2550	2550	2550	0
272	20240913	164300	124840165	2550	2550	2550	2550	611
273	20240913	164200	124840165	2550	2550	2550	2550	0
274	20240913	164100	124840165	2550	2550	2550	2550	0
275	20240913	164000	124840165	2550	2550	2550	2550	0
276	20240913	163900	124840165	2550	2550	2550	2550	0
277	20240913	163800	124840165	2550	2550	2550	2550	0
278	20240913	163700	124840165	2550	2550	2550	2550	0
279	20240913	163600	124840165	2550	2550	2550	2550	0
280	20240913	163500	124840165	2550	2550	2550	2550	0
281	20240913	163400	124840165	2550	2550	2550	2550	0
282	20240913	163300	124840165	2550	2550	2550	2550	0
283	20240913	163200	124840165	2550	2550	2550	2550	0
284	20240913	163100	124840165	2550	2550	2550	2550	0
285	20240913	163000	124840165	2550	2550	2550	2550	0
286	20240913	162900	124840165	2550	2550	2550	2550	0
287	20240913	162800	124840165	2550	2550	2550	2550	0
288	20240913	162700	124840165	2550	2550	2550	2550	0
289	20240913	162600	124840165	2550	2550	2550	2550	0
290	20240913	162500	124840165	2550	2550	2550	2550	0
291	20240913	162400	124840165	2550	2550	2550	2550	0
292	20240913	162300	124840165	2550	2550	2550	2550	0
293	20240913	162200	124840165	2550	2550	2550	2550	0
294	20240913	162100	124840165	2550	2550	2550	2550	0
295	20240913	162000	124840165	2550	2550	2550	2550	0
296	20240913	161900	124840165	2550	2550	2550	2550	0
297	20240913	161800	124840165	2550	2550	2550	2550	0
298	20240913	161700	124840165	2550	2550	2550	2550	0
299	20240913	161600	124840165	2550	2550	2550	2550	0
300	20240913	161500	124840165	2550	2550	2550	2550	0
301	20240913	161400	124840165	2550	2550	2550	2550	0
302	20240913	161300	124840165	2550	2550	2550	2550	611
303	20240913	161200	124840165	2550	2550	2550	2550	0
304	20240913	161100	124840165	2550	2550	2550	2550	0
305	20240913	161000	124840165	2550	2550	2550	2550	0
306	20240913	160900	124840165	2550	2550	2550	2550	0
307	20240913	160800	124840165	2550	2550	2550	2550	0
308	20240913	160700	124840165	2550	2550	2550	2550	0
309	20240913	160600	124840165	2550	2550	2550	2550	0
310	20240913	160500	124840165	2550	2550	2550	2550	0
311	20240913	160400	124840165	2550	2550	2550	2550	0
312	20240913	160300	124840165	2550	2550	2550	2550	0
313	20240913	160200	124840165	2550	2550	2550	2550	0
314	20240913	160100	124840165	2550	2550	2550	2550	0
315	20240913	160000	124840165	2550	2550	2550	2550	0
316	20240913	155900	124840165	2550	2550	2550	2550	0
317	20240913	155800	124840165	2550	2550	2550	2550	0
318	20240913	155700	124840165	2550	2550	2550	2550	0
319	20240913	155600	124840165	2550	2550	2550	2550	0
320	20240913	155500	124840165	2550	2550	2550	2550	0
321	20240913	155400	124840165	2550	2550	2550	2550	0
322	20240913	155300	124840165	2550	2550	2550	2550	0
323	20240913	155200	124840165	2550	2550	2550	2550	0
324	20240913	155100	124840165	2550	2550	2550	2550	0
325	20240913	155000	124840165	2550	2550	2550	2550	0
326	20240913	154900	124840165	2550	2550	2550	2550	0
327	20240913	154800	124840165	2550	2550	2550	2550	0
328	20240913	154700	124840165	2550	2550	2550	2550	0
329	20240913	154600	124840165	2550	2550	2550	2550	0
330	20240913	154500	124840165	2550	2550	2550	2550	0
331	20240913	154400	124840165	2550	2550	2550	2550	0
332	20240913	154300	124840165	2550	2550	2550	2550	611
333	20240913	154200	124840165	2550	2550	2550	2550	0
334	20240913	154100	124840165	2550	2550	2550	2550	0
335	20240913	154000	124840165	2550	2550	2550	2550	0
336	20240913	153900	124840165	2550	2550	2550	2550	0
337	20240913	153800	124840165	2550	2550	2550	2550	0
338	20240913	153700	124840165	2550	2550	2550	2550	0
339	20240913	153600	124840165	2550	2550	2550	2550	0
340	20240913	153500	124840165	2550	2550	2550	2550	0
341	20240913	153400	124840165	2550	2550	2550	2550	0
342	20240913	153300	124840165	2550	2550	2550	2550	0
343	20240913	153200	124840165	2550	2550	2550	2550	0
344	20240913	153100	124840165	2550	2550	2550	2550	0
345	20240913	153000	124840165	2550	2550	2550	2550	611
346	20240913	152900	123282115	2545	2545	2545	2545	0
347	20240913	152800	123282115	2545	2545	2545	2545	0
348	20240913	152700	123282115	2545	2545	2545	2545	0
349	20240913	152600	123282115	2545	2545	2545	2545	0
350	20240913	152500	123282115	2545	2545	2545	2545	0
351	20240913	152400	123282115	2545	2545	2545	2545	0
352	20240913	152300	123282115	2545	2545	2545	2545	0
353	20240913	152200	123282115	2545	2545	2545	2545	0
354	20240913	152100	123282115	2545	2545	2545	2545	0
355	20240913	152000	123282115	2545	2545	2545	2545	0
356	20240913	151900	123282115	2545	2545	2545	2545	5
357	20240913	151800	123269390	2545	2525	2545	2525	14
358	20240913	151700	123234000	2540	2530	2540	2530	941
359	20240913	151600	120843915	2540	2540	2540	2540	18
360	20240913	151500	120798195	2540	2535	2540	2535	378
361	20240913	151400	119839695	2535	2535	2535	2535	20
362	20240913	151300	119788995	2535	2535	2535	2535	2
363	20240913	151200	119783925	2535	2535	2535	2535	0
364	20240913	151100	119783925	2535	2535	2535	2535	1
365	20240913	151000	119781390	2535	2530	2535	2530	36
366	20240913	150900	119690300	2540	2540	2540	2540	2
367	20240913	150800	119685220	2540	2540	2540	2540	1
368	20240913	150700	119682680	2530	2540	2540	2530	145
369	20240913	150600	119315810	2540	2540	2540	2540	0
370	20240913	150500	119315810	2540	2540	2540	2540	10
371	20240913	150400	119290410	2540	2540	2540	2535	63
372	20240913	150300	119130400	2545	2545	2545	2545	0
373	20240913	150200	119130400	2545	2545	2545	2545	0
374	20240913	150100	119130400	2545	2545	2545	2545	10
375	20240913	150000	119104950	2545	2530	2545	2530	117
376	20240913	145900	118808400	2530	2540	2540	2530	55
377	20240913	145800	118668710	2540	2540	2540	2540	550
378	20240913	145700	117271710	2540	2540	2540	2540	0
379	20240913	145600	117271710	2540	2540	2540	2540	0
380	20240913	145500	117271710	2540	2540	2540	2540	1
381	20240913	145400	117269170	2540	2540	2540	2540	0
382	20240913	145300	117269170	2540	2540	2540	2540	0
383	20240913	145200	117269170	2540	2540	2540	2540	0
384	20240913	145100	117269170	2540	2540	2540	2540	0
385	20240913	145000	117269170	2540	2540	2540	2540	120
386	20240913	144900	116964370	2540	2540	2540	2540	0
387	20240913	144800	116964370	2540	2540	2540	2540	0
388	20240913	144700	116964370	2540	2540	2540	2540	1
389	20240913	144600	116961830	2525	2530	2530	2525	117
390	20240913	144500	116666115	2540	2540	2540	2540	0
391	20240913	144400	116666115	2540	2540	2540	2540	0
392	20240913	144300	116666115	2540	2540	2540	2540	0
393	20240913	144200	116666115	2540	2540	2540	2540	0
394	20240913	144100	116666115	2540	2540	2540	2540	0
395	20240913	144000	116666115	2540	2540	2540	2540	0
396	20240913	143900	116666115	2540	2540	2540	2540	4
397	20240913	143800	116655955	2540	2540	2540	2540	0
398	20240913	143700	116655955	2540	2540	2540	2540	0
399	20240913	143600	116655955	2540	2540	2540	2540	0
400	20240913	143500	116655955	2540	2540	2540	2540	93
401	20240913	143400	116419735	2540	2540	2540	2540	0
402	20240913	143300	116419735	2540	2540	2540	2540	0
403	20240913	143200	116419735	2540	2540	2540	2540	0
404	20240913	143100	116419735	2540	2540	2540	2540	10
405	20240913	143000	116394335	2550	2550	2550	2550	0
406	20240913	142900	116394335	2550	2550	2550	2550	0
407	20240913	142800	116394335	2550	2550	2550	2550	0
408	20240913	142700	116394335	2550	2545	2550	2545	30
409	20240913	142600	116317980	2545	2545	2545	2545	0
410	20240913	142500	116317980	2545	2545	2545	2545	1
411	20240913	142400	116315435	2525	2525	2525	2525	0
412	20240913	142300	116315435	2525	2525	2525	2525	0
413	20240913	142200	116315435	2525	2525	2525	2525	1
414	20240913	142100	116312910	2545	2545	2545	2545	0
415	20240913	142000	116312910	2545	2545	2545	2545	0
416	20240913	141900	116312910	2545	2545	2545	2545	0
417	20240913	141800	116312910	2545	2545	2545	2545	1
418	20240913	141700	116310365	2545	2545	2545	2545	0
419	20240913	141600	116310365	2545	2545	2545	2545	0
420	20240913	141500	116310365	2545	2545	2545	2545	0
421	20240913	141400	116310365	2545	2545	2545	2545	0
422	20240913	141300	116310365	2545	2545	2545	2545	1
423	20240913	141200	116307820	2545	2545	2545	2545	2
424	20240913	141100	116302730	2545	2545	2545	2545	10
425	20240913	141000	116277280	2515	2515	2515	2515	0
426	20240913	140900	116277280	2515	2525	2525	2515	754
427	20240913	140800	114380305	2530	2530	2530	2530	0
428	20240913	140700	114380305	2530	2530	2530	2530	200
429	20240913	140600	113874305	2540	2540	2540	2540	0
430	20240913	140500	113874305	2540	2540	2540	2540	0
431	20240913	140400	113874305	2540	2540	2540	2540	100
432	20240913	140300	113620305	2540	2540	2540	2540	0
433	20240913	140200	113620305	2540	2540	2540	2540	26
434	20240913	140100	113554265	2540	2540	2540	2540	12
435	20240913	140000	113523785	2540	2540	2540	2540	8
436	20240913	135900	113503465	2540	2540	2540	2540	0
437	20240913	135800	113503465	2540	2540	2540	2540	0
438	20240913	135700	113503465	2540	2540	2540	2540	131
439	20240913	135600	113170725	2540	2540	2540	2540	100
440	20240913	135500	112916725	2550	2550	2550	2550	0
441	20240913	135400	112916725	2550	2550	2550	2550	30
442	20240913	135300	112840225	2550	2525	2550	2525	102
443	20240913	135200	112581775	2545	2530	2545	2530	358
444	20240913	135100	111675105	2545	2545	2545	2545	0
445	20240913	135000	111675105	2545	2530	2545	2530	4
446	20240913	134900	111664955	2545	2530	2545	2530	2
447	20240913	134800	111659880	2545	2530	2545	2530	6
448	20240913	134700	111644655	2545	2530	2545	2530	2
449	20240913	134600	111639580	2525	2525	2525	2525	0
450	20240913	134500	111639580	2525	2525	2525	2525	0
451	20240913	134400	111639580	2525	2525	2525	2525	0
452	20240913	134300	111639580	2525	2525	2525	2525	60
453	20240913	134200	111488080	2525	2535	2535	2525	695
454	20240913	134100	109731185	2555	2555	2555	2555	0
455	20240913	134000	109731185	2555	2555	2555	2555	0
456	20240913	133900	109731185	2555	2555	2555	2555	0
457	20240913	133800	109731185	2555	2555	2555	2555	1
458	20240913	133700	109728630	2560	2560	2560	2560	0
459	20240913	133600	109728630	2560	2555	2560	2555	100
460	20240913	133500	109472690	2560	2550	2560	2550	30
461	20240913	133400	109395950	2560	2560	2560	2560	0
462	20240913	133300	109395950	2560	2560	2560	2560	0
463	20240913	133200	109395950	2560	2560	2560	2560	0
464	20240913	133100	109395950	2560	2560	2560	2560	0
465	20240913	133000	109395950	2560	2560	2560	2560	0
466	20240913	132900	109395950	2560	2560	2560	2560	0
467	20240913	132800	109395950	2560	2560	2560	2560	0
468	20240913	132700	109395950	2560	2560	2560	2560	0
469	20240913	132600	109395950	2560	2560	2560	2560	0
470	20240913	132500	109395950	2560	2550	2560	2550	20
471	20240913	132400	109344765	2565	2565	2565	2565	0
472	20240913	132300	109344765	2565	2565	2565	2565	0
473	20240913	132200	109344765	2565	2565	2565	2565	0
474	20240913	132100	109344765	2565	2565	2565	2565	0
475	20240913	132000	109344765	2565	2565	2565	2565	0
476	20240913	131900	109344765	2565	2565	2565	2565	0
477	20240913	131800	109344765	2565	2565	2565	2565	0
478	20240913	131700	109344765	2565	2565	2565	2565	0
479	20240913	131600	109344765	2565	2565	2565	2565	0
480	20240913	131500	109344765	2565	2565	2565	2565	0
481	20240913	131400	109344765	2565	2565	2565	2565	0
482	20240913	131300	109344765	2565	2565	2565	2565	0
483	20240913	131200	109344765	2565	2565	2565	2565	0
484	20240913	131100	109344765	2565	2560	2565	2560	319
485	20240913	131000	108526585	2565	2565	2565	2565	0
486	20240913	130900	108526585	2565	2565	2565	2565	0
487	20240913	130800	108526585	2565	2565	2565	2565	39
488	20240913	130700	108426550	2565	2565	2565	2565	6
489	20240913	130600	108411160	2560	2560	2560	2560	0
490	20240913	130500	108411160	2560	2560	2560	2560	8
491	20240913	130400	108390680	2570	2570	2570	2570	2803
492	20240913	130300	101186970	2575	2560	2575	2560	2000
493	20240913	130200	96041915	2560	2560	2560	2560	0
494	20240913	130100	96041915	2560	2560	2560	2560	0
495	20240913	130000	96041915	2560	2550	2565	2550	9
496	20240913	125900	96018905	2565	2565	2565	2565	1
497	20240913	125800	96016340	2550	2550	2550	2550	657
498	20240913	125700	94340990	2570	2570	2570	2570	0
499	20240913	125600	94340990	2570	2565	2570	2565	30
500	20240913	125500	94263990	2570	2565	2570	2565	4
501	20240913	125400	94253720	2565	2565	2565	2565	32
502	20240913	125300	94171640	2565	2550	2565	2550	131
503	20240913	125200	93837190	2550	2550	2550	2550	225
504	20240913	125100	93263440	2550	2550	2550	2550	775
505	20240913	125000	91287190	2550	2545	2550	2545	4
506	20240913	124900	91277005	2535	2535	2535	2535	2
507	20240913	124800	91271935	2550	2540	2550	2540	204
508	20240913	124700	90751755	2550	2550	2550	2550	0
509	20240913	124600	90751755	2550	2550	2550	2550	0
510	20240913	124500	90751755	2550	2550	2550	2550	1
511	20240913	124400	90749205	2545	2540	2545	2540	501
512	20240913	124300	89474235	2540	2515	2540	2515	902
513	20240913	124200	87187680	2525	2510	2525	2510	568
514	20240913	124100	85757230	2510	2510	2510	2510	0
515	20240913	124000	85757230	2510	2510	2510	2510	0
516	20240913	123900	85757230	2510	2510	2510	2510	0
517	20240913	123800	85757230	2510	2510	2510	2510	213
518	20240913	123700	85222600	2510	2510	2510	2505	3257
519	20240913	123600	77051330	2510	2510	2510	2510	99
520	20240913	123500	76802840	2535	2535	2535	2535	11
521	20240913	123400	76774955	2535	2515	2535	2515	27
522	20240913	123300	76706895	2515	2515	2515	2515	0
523	20240913	123200	76706895	2515	2515	2515	2515	0
524	20240913	123100	76706895	2515	2515	2515	2515	99
525	20240913	123000	76457910	2515	2515	2515	2515	0
526	20240913	122900	76457910	2515	2515	2515	2515	0
527	20240913	122800	76457910	2515	2515	2515	2515	1
528	20240913	122700	76455395	2530	2530	2530	2530	0
529	20240913	122600	76455395	2530	2530	2530	2530	1
530	20240913	122500	76452865	2535	2535	2535	2535	0
531	20240913	122400	76452865	2535	2535	2535	2535	0
532	20240913	122300	76452865	2535	2535	2535	2535	0
533	20240913	122200	76452865	2535	2535	2535	2535	0
534	20240913	122100	76452865	2535	2535	2535	2535	0
535	20240913	122000	76452865	2535	2535	2535	2535	100
536	20240913	121900	76199365	2535	2535	2535	2535	1
537	20240913	121800	76196830	2535	2535	2535	2535	0
538	20240913	121700	76196830	2535	2535	2535	2535	0
539	20240913	121600	76196830	2535	2535	2535	2535	0
540	20240913	121500	76196830	2535	2535	2535	2535	0
541	20240913	121400	76196830	2535	2515	2535	2515	126
542	20240913	121300	75879845	2515	2515	2515	2515	133
543	20240913	121200	75545350	2515	2515	2515	2515	0
544	20240913	121100	75545350	2515	2515	2515	2515	0
545	20240913	121000	75545350	2515	2515	2515	2515	0
546	20240913	120900	75545350	2515	2515	2515	2515	0
547	20240913	120800	75545350	2515	2515	2515	2515	1
548	20240913	120700	75542835	2515	2515	2515	2515	0
549	20240913	120600	75542835	2515	2515	2515	2515	0
550	20240913	120500	75542835	2515	2515	2515	2515	0
551	20240913	120400	75542835	2515	2515	2515	2515	10
552	20240913	120300	75517685	2515	2515	2515	2515	0
553	20240913	120200	75517685	2515	2535	2535	2515	231
554	20240913	120100	74934720	2535	2535	2535	2535	0
555	20240913	120000	74934720	2535	2535	2535	2535	2
556	20240913	115900	74929650	2535	2535	2535	2535	3
557	20240913	115800	74922045	2535	2515	2535	2515	9
558	20240913	115700	74899370	2515	2515	2515	2510	428
559	20240913	115600	73823390	2515	2515	2515	2515	0
560	20240913	115500	73823390	2515	2515	2515	2515	204
561	20240913	115400	73310330	2515	2515	2515	2515	10
562	20240913	115300	73285180	2515	2525	2525	2515	245
563	20240913	115200	72668655	2535	2535	2535	2535	0
564	20240913	115100	72668655	2535	2535	2535	2535	71
565	20240913	115000	72488670	2540	2540	2540	2540	0
566	20240913	114900	72488670	2540	2540	2540	2540	0
567	20240913	114800	72488670	2540	2540	2540	2540	0
568	20240913	114700	72488670	2540	2540	2540	2540	0
569	20240913	114600	72488670	2540	2540	2540	2540	0
570	20240913	114500	72488670	2540	2540	2540	2540	110
571	20240913	114400	72209270	2540	2540	2540	2540	90
572	20240913	114300	71980670	2540	2540	2540	2540	141
573	20240913	114200	71622530	2550	2550	2550	2550	0
574	20240913	114100	71622530	2550	2545	2550	2545	13
575	20240913	114000	71589390	2550	2550	2550	2550	0
576	20240913	113900	71589390	2550	2545	2550	2540	72
577	20240913	113800	71406180	2550	2550	2550	2550	1
578	20240913	113700	71403630	2550	2550	2550	2550	0
579	20240913	113600	71403630	2550	2550	2550	2550	7
580	20240913	113500	71385780	2550	2550	2550	2550	1
581	20240913	113400	71383230	2550	2565	2565	2545	485
582	20240913	113300	70141975	2565	2550	2565	2550	954
583	20240913	113200	67709245	2565	2565	2565	2565	33
584	20240913	113100	67624600	2570	2570	2570	2570	36
585	20240913	113000	67532080	2570	2570	2575	2570	61
586	20240913	112900	67375235	2570	2565	2570	2565	335
587	20240913	112800	66514795	2565	2565	2565	2565	0
588	20240913	112700	66514795	2565	2555	2565	2550	176
589	20240913	112600	66065425	2555	2565	2565	2555	967
590	20240913	112500	63585620	2555	2580	2585	2555	218
591	20240913	112400	63026810	2580	2560	2585	2555	1268
592	20240913	112300	59759230	2555	2530	2555	2530	9138
593	20240913	112200	36474370	2530	2525	2530	2525	51
594	20240913	112100	36345590	2530	2510	2530	2510	401
595	20240913	112000	35337810	2530	2520	2530	2520	41
596	20240913	111900	35234275	2505	2505	2505	2505	0
597	20240913	111800	35234275	2505	2520	2530	2505	32
598	20240913	111700	35153775	2530	2530	2530	2530	99
599	20240913	111600	34903305	2530	2520	2530	2520	11
600	20240913	111500	34875575	2530	2525	2530	2525	2
601	20240913	111400	34870520	2530	2530	2530	2530	32
602	20240913	111300	34789560	2530	2530	2530	2530	0
603	20240913	111200	34789560	2530	2530	2530	2530	195
604	20240913	111100	34296210	2530	2515	2530	2515	21
605	20240913	111000	34243380	2530	2510	2535	2510	4016
606	20240913	110900	24097800	2515	2505	2515	2505	500
607	20240913	110800	22841375	2505	2505	2505	2505	98
608	20240913	110700	22595885	2515	2515	2515	2515	0
609	20240913	110600	22595885	2515	2515	2515	2515	0
610	20240913	110500	22595885	2515	2515	2515	2515	0
611	20240913	110400	22595885	2515	2515	2515	2515	0
612	20240913	110300	22595885	2515	2515	2515	2515	0
613	20240913	110200	22595885	2515	2515	2515	2515	1
614	20240913	110100	22593370	2510	2510	2510	2510	23
615	20240913	110000	22535640	2515	2515	2515	2515	0
616	20240913	105900	22535640	2515	2515	2515	2515	0
617	20240913	105800	22535640	2515	2515	2515	2510	113
618	20240913	105700	22251610	2515	2515	2515	2515	34
619	20240913	105600	22166100	2515	2510	2515	2510	165
620	20240913	105500	21751875	2515	2510	2515	2510	114
621	20240913	105400	21465730	2510	2510	2510	2510	0
622	20240913	105300	21465730	2510	2510	2510	2510	0
623	20240913	105200	21465730	2510	2510	2510	2510	0
624	20240913	105100	21465730	2510	2510	2510	2510	0
625	20240913	105000	21465730	2510	2510	2510	2510	0
626	20240913	104900	21465730	2510	2510	2510	2510	9
627	20240913	104800	21443140	2510	2510	2510	2510	0
628	20240913	104700	21443140	2510	2510	2510	2510	0
629	20240913	104600	21443140	2510	2510	2510	2510	0
630	20240913	104500	21443140	2510	2510	2510	2510	0
631	20240913	104400	21443140	2510	2510	2510	2510	0
632	20240913	104300	21443140	2510	2510	2510	2510	0
633	20240913	104200	21443140	2510	2510	2510	2510	0
634	20240913	104100	21443140	2510	2510	2510	2510	0
635	20240913	104000	21443140	2510	2510	2510	2510	0
636	20240913	103900	21443140	2510	2510	2510	2510	0
637	20240913	103800	21443140	2510	2510	2510	2510	0
638	20240913	103700	21443140	2510	2510	2510	2510	10
639	20240913	103600	21418040	2505	2500	2505	2500	310
640	20240913	103500	20642990	2495	2495	2495	2495	0
641	20240913	103400	20642990	2495	2495	2495	2495	100
642	20240913	103300	20393490	2500	2500	2500	2500	1547
643	20240913	103200	16525990	2495	2495	2495	2495	0
644	20240913	103100	16525990	2495	2495	2495	2495	200
645	20240913	103000	16026990	2495	2495	2495	2495	1
646	20240913	102900	16024495	2495	2495	2495	2495	0
647	20240913	102800	16024495	2495	2495	2495	2495	123
648	20240913	102700	15717610	2490	2490	2490	2490	0
649	20240913	102600	15717610	2490	2490	2490	2490	0
650	20240913	102500	15717610	2490	2490	2490	2490	1
651	20240913	102400	15715120	2495	2495	2495	2495	0
652	20240913	102300	15715120	2495	2495	2495	2495	0
653	20240913	102200	15715120	2495	2495	2495	2495	117
654	20240913	102100	15423205	2495	2495	2495	2495	0
655	20240913	102000	15423205	2495	2495	2495	2495	0
656	20240913	101900	15423205	2495	2495	2495	2495	0
657	20240913	101800	15423205	2495	2495	2495	2495	0
658	20240913	101700	15423205	2495	2495	2495	2495	0
659	20240913	101600	15423205	2495	2495	2495	2495	0
660	20240913	101500	15423205	2495	2495	2495	2495	1
661	20240913	101400	15420710	2490	2480	2490	2480	466
662	20240913	101300	14261210	2490	2485	2490	2485	226
663	20240913	101200	13698645	2480	2480	2480	2480	1
664	20240913	101100	13696165	2475	2475	2475	2475	0
665	20240913	101000	13696165	2475	2475	2475	2475	0
666	20240913	100900	13696165	2475	2475	2475	2475	0
667	20240913	100800	13696165	2475	2475	2475	2475	0
668	20240913	100700	13696165	2475	2480	2480	2475	226
669	20240913	100600	13135975	2480	2480	2480	2480	0
670	20240913	100500	13135975	2480	2480	2480	2480	0
671	20240913	100400	13135975	2480	2480	2480	2480	0
672	20240913	100300	13135975	2480	2480	2480	2480	0
673	20240913	100200	13135975	2480	2480	2480	2480	71
674	20240913	100100	12959895	2480	2480	2480	2480	0
675	20240913	100000	12959895	2480	2480	2480	2480	31
676	20240913	095900	12883015	2490	2490	2490	2490	0
677	20240913	095800	12883015	2490	2490	2490	2490	0
678	20240913	095700	12883015	2490	2490	2490	2490	0
679	20240913	095600	12883015	2490	2490	2490	2490	0
680	20240913	095500	12883015	2490	2490	2490	2490	0
681	20240913	095400	12883015	2490	2490	2490	2490	25
682	20240913	095300	12820765	2490	2490	2490	2490	0
683	20240913	095200	12820765	2490	2490	2490	2490	0
684	20240913	095100	12820765	2490	2490	2490	2490	0
685	20240913	095000	12820765	2490	2490	2490	2490	0
686	20240913	094900	12820765	2490	2490	2490	2490	0
687	20240913	094800	12820765	2490	2480	2490	2475	994
688	20240913	094700	10355205	2480	2480	2480	2480	578
689	20240913	094600	8921765	2485	2485	2485	2485	11
690	20240913	094500	8894430	2490	2490	2490	2490	1
691	20240913	094400	8891940	2480	2480	2480	2480	0
692	20240913	094300	8891940	2480	2480	2480	2480	120
693	20240913	094200	8594340	2480	2480	2480	2480	50
694	20240913	094100	8470340	2490	2490	2490	2490	0
695	20240913	094000	8470340	2490	2490	2490	2490	3
696	20240913	093900	8462870	2490	2490	2490	2490	6
697	20240913	093800	8447930	2490	2490	2490	2490	1
698	20240913	093700	8445440	2490	2490	2490	2490	6
699	20240913	093600	8430500	2485	2485	2485	2485	0
700	20240913	093500	8430500	2485	2485	2485	2485	592
701	20240913	093400	6959380	2490	2490	2490	2490	20
702	20240913	093300	6909580	2490	2490	2490	2490	0
703	20240913	093200	6909580	2490	2490	2490	2490	0
704	20240913	093100	6909580	2490	2490	2490	2490	0
705	20240913	093000	6909580	2490	2490	2490	2490	1
706	20240913	092900	6907090	2490	2490	2490	2490	0
707	20240913	092800	6907090	2490	2490	2490	2490	49
708	20240913	092700	6785080	2490	2490	2490	2490	0
709	20240913	092600	6785080	2490	2490	2490	2490	41
710	20240913	092500	6682990	2490	2490	2490	2490	9
711	20240913	092400	6660580	2495	2490	2495	2490	13
712	20240913	092300	6628200	2495	2495	2495	2495	0
713	20240913	092200	6628200	2495	2490	2495	2490	647
714	20240913	092100	5017160	2500	2500	2500	2500	0
715	20240913	092000	5017160	2500	2500	2500	2500	20
716	20240913	091900	4967160	2500	2500	2500	2500	1
717	20240913	091800	4964660	2500	2500	2500	2500	0
718	20240913	091700	4964660	2500	2500	2500	2500	0
719	20240913	091600	4964660	2500	2485	2500	2485	19
720	20240913	091500	4917430	2495	2495	2495	2495	22
721	20240913	091400	4862540	2515	2515	2515	2515	0
722	20240913	091300	4862540	2515	2500	2515	2500	159
723	20240913	091200	4464445	2500	2500	2500	2500	400
724	20240913	091100	3464445	2500	2500	2500	2500	8
725	20240913	091000	3444445	2510	2510	2510	2510	0
726	20240913	090900	3444445	2510	2510	2510	2510	12
727	20240913	090800	3414325	2510	2510	2510	2510	0
728	20240913	090700	3414325	2510	2515	2515	2505	199
729	20240913	090600	2915625	2535	2535	2535	2535	1
730	20240913	090500	2913090	2510	2510	2510	2510	103
731	20240913	090400	2654560	2480	2500	2500	2470	595
732	20240913	090300	1168670	2500	2500	2500	2500	120
733	20240913	090200	868670	2495	2495	2495	2495	0
734	20240913	090100	868670	2495	2470	2495	2470	114
735	20240913	090000	585390	2470	2470	2470	2470	237