KissMeData/299900/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	210000	302844323	1242	1242	1242	1242	9067
3	20240913	205900	302844323	1242	1242	1242	1242	0
4	20240913	205800	302844323	1242	1242	1242	1242	0
5	20240913	205700	302844323	1242	1242	1242	1242	0
6	20240913	205600	302844323	1242	1242	1242	1242	0
7	20240913	205500	302844323	1242	1242	1242	1242	0
8	20240913	205400	302844323	1242	1242	1242	1242	0
9	20240913	205300	302844323	1242	1242	1242	1242	0
10	20240913	205200	302844323	1242	1242	1242	1242	0
11	20240913	205100	302844323	1242	1242	1242	1242	0
12	20240913	205000	302844323	1242	1242	1242	1242	0
13	20240913	204900	302844323	1242	1242	1242	1242	0
14	20240913	204800	302844323	1242	1242	1242	1242	0
15	20240913	204700	302844323	1242	1242	1242	1242	0
16	20240913	204600	302844323	1242	1242	1242	1242	0
17	20240913	204500	302844323	1242	1242	1242	1242	0
18	20240913	204400	302844323	1242	1242	1242	1242	0
19	20240913	204300	302844323	1242	1242	1242	1242	0
20	20240913	204200	302844323	1242	1242	1242	1242	0
21	20240913	204100	302844323	1242	1242	1242	1242	0
22	20240913	204000	302844323	1242	1242	1242	1242	0
23	20240913	203900	302844323	1242	1242	1242	1242	0
24	20240913	203800	302844323	1242	1242	1242	1242	0
25	20240913	203700	302844323	1242	1242	1242	1242	0
26	20240913	203600	302844323	1242	1242	1242	1242	0
27	20240913	203500	302844323	1242	1242	1242	1242	0
28	20240913	203400	302844323	1242	1242	1242	1242	0
29	20240913	203300	302844323	1242	1242	1242	1242	0
30	20240913	203200	302844323	1242	1242	1242	1242	0
31	20240913	203100	302844323	1242	1242	1242	1242	0
32	20240913	203000	302844323	1242	1242	1242	1242	9067
33	20240913	202900	302844323	1242	1242	1242	1242	0
34	20240913	202800	302844323	1242	1242	1242	1242	0
35	20240913	202700	302844323	1242	1242	1242	1242	0
36	20240913	202600	302844323	1242	1242	1242	1242	0
37	20240913	202500	302844323	1242	1242	1242	1242	0
38	20240913	202400	302844323	1242	1242	1242	1242	0
39	20240913	202300	302844323	1242	1242	1242	1242	0
40	20240913	202200	302844323	1242	1242	1242	1242	0
41	20240913	202100	302844323	1242	1242	1242	1242	0
42	20240913	202000	302844323	1242	1242	1242	1242	0
43	20240913	201900	302844323	1242	1242	1242	1242	0
44	20240913	201800	302844323	1242	1242	1242	1242	0
45	20240913	201700	302844323	1242	1242	1242	1242	0
46	20240913	201600	302844323	1242	1242	1242	1242	0
47	20240913	201500	302844323	1242	1242	1242	1242	0
48	20240913	201400	302844323	1242	1242	1242	1242	0
49	20240913	201300	302844323	1242	1242	1242	1242	0
50	20240913	201200	302844323	1242	1242	1242	1242	0
51	20240913	201100	302844323	1242	1242	1242	1242	0
52	20240913	201000	302844323	1242	1242	1242	1242	0
53	20240913	200900	302844323	1242	1242	1242	1242	0
54	20240913	200800	302844323	1242	1242	1242	1242	0
55	20240913	200700	302844323	1242	1242	1242	1242	0
56	20240913	200600	302844323	1242	1242	1242	1242	0
57	20240913	200500	302844323	1242	1242	1242	1242	0
58	20240913	200400	302844323	1242	1242	1242	1242	0
59	20240913	200300	302844323	1242	1242	1242	1242	0
60	20240913	200200	302844323	1242	1242	1242	1242	0
61	20240913	200100	302844323	1242	1242	1242	1242	0
62	20240913	200000	302844323	1242	1242	1242	1242	9067
63	20240913	195900	302844323	1242	1242	1242	1242	0
64	20240913	195800	302844323	1242	1242	1242	1242	0
65	20240913	195700	302844323	1242	1242	1242	1242	0
66	20240913	195600	302844323	1242	1242	1242	1242	0
67	20240913	195500	302844323	1242	1242	1242	1242	0
68	20240913	195400	302844323	1242	1242	1242	1242	0
69	20240913	195300	302844323	1242	1242	1242	1242	0
70	20240913	195200	302844323	1242	1242	1242	1242	0
71	20240913	195100	302844323	1242	1242	1242	1242	0
72	20240913	195000	302844323	1242	1242	1242	1242	0
73	20240913	194900	302844323	1242	1242	1242	1242	0
74	20240913	194800	302844323	1242	1242	1242	1242	0
75	20240913	194700	302844323	1242	1242	1242	1242	0
76	20240913	194600	302844323	1242	1242	1242	1242	0
77	20240913	194500	302844323	1242	1242	1242	1242	0
78	20240913	194400	302844323	1242	1242	1242	1242	0
79	20240913	194300	302844323	1242	1242	1242	1242	0
80	20240913	194200	302844323	1242	1242	1242	1242	0
81	20240913	194100	302844323	1242	1242	1242	1242	0
82	20240913	194000	302844323	1242	1242	1242	1242	0
83	20240913	193900	302844323	1242	1242	1242	1242	0
84	20240913	193800	302844323	1242	1242	1242	1242	0
85	20240913	193700	302844323	1242	1242	1242	1242	0
86	20240913	193600	302844323	1242	1242	1242	1242	0
87	20240913	193500	302844323	1242	1242	1242	1242	0
88	20240913	193400	302844323	1242	1242	1242	1242	0
89	20240913	193300	302844323	1242	1242	1242	1242	0
90	20240913	193200	302844323	1242	1242	1242	1242	0
91	20240913	193100	302844323	1242	1242	1242	1242	0
92	20240913	193000	302844323	1242	1242	1242	1242	9067
93	20240913	192900	302844323	1242	1242	1242	1242	0
94	20240913	192800	302844323	1242	1242	1242	1242	0
95	20240913	192700	302844323	1242	1242	1242	1242	0
96	20240913	192600	302844323	1242	1242	1242	1242	0
97	20240913	192500	302844323	1242	1242	1242	1242	0
98	20240913	192400	302844323	1242	1242	1242	1242	0
99	20240913	192300	302844323	1242	1242	1242	1242	0
100	20240913	192200	302844323	1242	1242	1242	1242	0
101	20240913	192100	302844323	1242	1242	1242	1242	0
102	20240913	192000	302844323	1242	1242	1242	1242	0
103	20240913	191900	302844323	1242	1242	1242	1242	0
104	20240913	191800	302844323	1242	1242	1242	1242	0
105	20240913	191700	302844323	1242	1242	1242	1242	0
106	20240913	191600	302844323	1242	1242	1242	1242	0
107	20240913	191500	302844323	1242	1242	1242	1242	0
108	20240913	191400	302844323	1242	1242	1242	1242	0
109	20240913	191300	302844323	1242	1242	1242	1242	0
110	20240913	191200	302844323	1242	1242	1242	1242	0
111	20240913	191100	302844323	1242	1242	1242	1242	0
112	20240913	191000	302844323	1242	1242	1242	1242	0
113	20240913	190900	302844323	1242	1242	1242	1242	0
114	20240913	190800	302844323	1242	1242	1242	1242	0
115	20240913	190700	302844323	1242	1242	1242	1242	0
116	20240913	190600	302844323	1242	1242	1242	1242	0
117	20240913	190500	302844323	1242	1242	1242	1242	0
118	20240913	190400	302844323	1242	1242	1242	1242	0
119	20240913	190300	302844323	1242	1242	1242	1242	0
120	20240913	190200	302844323	1242	1242	1242	1242	0
121	20240913	190100	302844323	1242	1242	1242	1242	0
122	20240913	190000	302844323	1242	1242	1242	1242	9067
123	20240913	185900	302844323	1242	1242	1242	1242	0
124	20240913	185800	302844323	1242	1242	1242	1242	0
125	20240913	185700	302844323	1242	1242	1242	1242	0
126	20240913	185600	302844323	1242	1242	1242	1242	0
127	20240913	185500	302844323	1242	1242	1242	1242	0
128	20240913	185400	302844323	1242	1242	1242	1242	0
129	20240913	185300	302844323	1242	1242	1242	1242	0
130	20240913	185200	302844323	1242	1242	1242	1242	0
131	20240913	185100	302844323	1242	1242	1242	1242	0
132	20240913	185000	302844323	1242	1242	1242	1242	0
133	20240913	184900	302844323	1242	1242	1242	1242	0
134	20240913	184800	302844323	1242	1242	1242	1242	0
135	20240913	184700	302844323	1242	1242	1242	1242	0
136	20240913	184600	302844323	1242	1242	1242	1242	0
137	20240913	184500	302844323	1242	1242	1242	1242	0
138	20240913	184400	302844323	1242	1242	1242	1242	0
139	20240913	184300	302844323	1242	1242	1242	1242	0
140	20240913	184200	302844323	1242	1242	1242	1242	0
141	20240913	184100	302844323	1242	1242	1242	1242	0
142	20240913	184000	302844323	1242	1242	1242	1242	0
143	20240913	183900	302844323	1242	1242	1242	1242	0
144	20240913	183800	302844323	1242	1242	1242	1242	0
145	20240913	183700	302844323	1242	1242	1242	1242	0
146	20240913	183600	302844323	1242	1242	1242	1242	0
147	20240913	183500	302844323	1242	1242	1242	1242	0
148	20240913	183400	302844323	1242	1242	1242	1242	0
149	20240913	183300	302844323	1242	1242	1242	1242	0
150	20240913	183200	302844323	1242	1242	1242	1242	0
151	20240913	183100	302844323	1242	1242	1242	1242	0
152	20240913	183000	302844323	1242	1242	1242	1242	9067
153	20240913	182900	302844323	1242	1242	1242	1242	0
154	20240913	182800	302844323	1242	1242	1242	1242	0
155	20240913	182700	302844323	1242	1242	1242	1242	0
156	20240913	182600	302844323	1242	1242	1242	1242	0
157	20240913	182500	302844323	1242	1242	1242	1242	0
158	20240913	182400	302844323	1242	1242	1242	1242	0
159	20240913	182300	302844323	1242	1242	1242	1242	0
160	20240913	182200	302844323	1242	1242	1242	1242	0
161	20240913	182100	302844323	1242	1242	1242	1242	0
162	20240913	182000	302844323	1242	1242	1242	1242	0
163	20240913	181900	302844323	1242	1242	1242	1242	0
164	20240913	181800	302844323	1242	1242	1242	1242	0
165	20240913	181700	302844323	1242	1242	1242	1242	0
166	20240913	181600	302844323	1242	1242	1242	1242	0
167	20240913	181500	302844323	1242	1242	1242	1242	0
168	20240913	181400	302844323	1242	1242	1242	1242	0
169	20240913	181300	302844323	1242	1242	1242	1242	0
170	20240913	181200	302844323	1242	1242	1242	1242	0
171	20240913	181100	302844323	1242	1242	1242	1242	0
172	20240913	181000	302844323	1242	1242	1242	1242	0
173	20240913	180900	302844323	1242	1242	1242	1242	0
174	20240913	180800	302844323	1242	1242	1242	1242	0
175	20240913	180700	302844323	1242	1242	1242	1242	0
176	20240913	180600	302844323	1242	1242	1242	1242	0
177	20240913	180500	302844323	1242	1242	1242	1242	0
178	20240913	180400	302844323	1242	1242	1242	1242	0
179	20240913	180300	302844323	1242	1242	1242	1242	0
180	20240913	180200	302844323	1242	1242	1242	1242	0
181	20240913	180100	302844323	1242	1242	1242	1242	0
182	20240913	180000	302844323	1242	1242	1242	1242	9067
183	20240913	175900	302844323	1242	1242	1242	1242	0
184	20240913	175800	302844323	1242	1242	1242	1242	0
185	20240913	175700	302844323	1242	1242	1242	1242	0
186	20240913	175600	302844323	1242	1242	1242	1242	0
187	20240913	175500	302844323	1242	1242	1242	1242	0
188	20240913	175400	302844323	1242	1242	1242	1242	0
189	20240913	175300	302844323	1242	1242	1242	1242	0
190	20240913	175200	302844323	1242	1242	1242	1242	0
191	20240913	175100	302844323	1242	1242	1242	1242	0
192	20240913	175000	302844323	1242	1242	1242	1242	0
193	20240913	174900	302844323	1242	1242	1242	1242	0
194	20240913	174800	302844323	1242	1242	1242	1242	0
195	20240913	174700	302844323	1242	1242	1242	1242	0
196	20240913	174600	302844323	1242	1242	1242	1242	0
197	20240913	174500	302844323	1242	1242	1242	1242	0
198	20240913	174400	302844323	1242	1242	1242	1242	0
199	20240913	174300	302844323	1242	1242	1242	1242	0
200	20240913	174200	302844323	1242	1242	1242	1242	0
201	20240913	174100	302844323	1242	1242	1242	1242	0
202	20240913	174000	302844323	1242	1242	1242	1242	0
203	20240913	173900	302844323	1242	1242	1242	1242	0
204	20240913	173800	302844323	1242	1242	1242	1242	0
205	20240913	173700	302844323	1242	1242	1242	1242	0
206	20240913	173600	302844323	1242	1242	1242	1242	0
207	20240913	173500	302844323	1242	1242	1242	1242	0
208	20240913	173400	302844323	1242	1242	1242	1242	0
209	20240913	173300	302844323	1242	1242	1242	1242	0
210	20240913	173200	302844323	1242	1242	1242	1242	0
211	20240913	173100	302844323	1242	1242	1242	1242	0
212	20240913	173000	302844323	1242	1242	1242	1242	9067
213	20240913	172900	302844323	1242	1242	1242	1242	0
214	20240913	172800	302844323	1242	1242	1242	1242	0
215	20240913	172700	302844323	1242	1242	1242	1242	0
216	20240913	172600	302844323	1242	1242	1242	1242	0
217	20240913	172500	302844323	1242	1242	1242	1242	0
218	20240913	172400	302844323	1242	1242	1242	1242	0
219	20240913	172300	302844323	1242	1242	1242	1242	0
220	20240913	172200	302844323	1242	1242	1242	1242	0
221	20240913	172100	302844323	1242	1242	1242	1242	0
222	20240913	172000	302844323	1242	1242	1242	1242	0
223	20240913	171900	302844323	1242	1242	1242	1242	0
224	20240913	171800	302844323	1242	1242	1242	1242	0
225	20240913	171700	302844323	1242	1242	1242	1242	0
226	20240913	171600	302844323	1242	1242	1242	1242	0
227	20240913	171500	302844323	1242	1242	1242	1242	0
228	20240913	171400	302844323	1242	1242	1242	1242	0
229	20240913	171300	302844323	1242	1242	1242	1242	0
230	20240913	171200	302844323	1242	1242	1242	1242	0
231	20240913	171100	302844323	1242	1242	1242	1242	0
232	20240913	171000	302844323	1242	1242	1242	1242	0
233	20240913	170900	302844323	1242	1242	1242	1242	0
234	20240913	170800	302844323	1242	1242	1242	1242	0
235	20240913	170700	302844323	1242	1242	1242	1242	0
236	20240913	170600	302844323	1242	1242	1242	1242	0
237	20240913	170500	302844323	1242	1242	1242	1242	0
238	20240913	170400	302844323	1242	1242	1242	1242	0
239	20240913	170300	302844323	1242	1242	1242	1242	0
240	20240913	170200	302844323	1242	1242	1242	1242	0
241	20240913	170100	302844323	1242	1242	1242	1242	0
242	20240913	170000	302844323	1242	1242	1242	1242	9067
243	20240913	165900	302844323	1242	1242	1242	1242	0
244	20240913	165800	302844323	1242	1242	1242	1242	0
245	20240913	165700	302844323	1242	1242	1242	1242	0
246	20240913	165600	302844323	1242	1242	1242	1242	0
247	20240913	165500	302844323	1242	1242	1242	1242	0
248	20240913	165400	302844323	1242	1242	1242	1242	0
249	20240913	165300	302844323	1242	1242	1242	1242	0
250	20240913	165200	302844323	1242	1242	1242	1242	0
251	20240913	165100	302844323	1242	1242	1242	1242	0
252	20240913	165000	302844323	1242	1242	1242	1242	0
253	20240913	164900	302844323	1242	1242	1242	1242	0
254	20240913	164800	302844323	1242	1242	1242	1242	0
255	20240913	164700	302844323	1242	1242	1242	1242	0
256	20240913	164600	302844323	1242	1242	1242	1242	0
257	20240913	164500	302844323	1242	1242	1242	1242	0
258	20240913	164400	302844323	1242	1242	1242	1242	0
259	20240913	164300	302844323	1242	1242	1242	1242	0
260	20240913	164200	302844323	1242	1242	1242	1242	0
261	20240913	164100	302844323	1242	1242	1242	1242	0
262	20240913	164000	302844323	1242	1242	1242	1242	0
263	20240913	163900	302844323	1242	1242	1242	1242	0
264	20240913	163800	302844323	1242	1242	1242	1242	0
265	20240913	163700	302844323	1242	1242	1242	1242	0
266	20240913	163600	302844323	1242	1242	1242	1242	0
267	20240913	163500	302844323	1242	1242	1242	1242	0
268	20240913	163400	302844323	1242	1242	1242	1242	0
269	20240913	163300	302844323	1242	1242	1242	1242	0
270	20240913	163200	302844323	1242	1242	1242	1242	0
271	20240913	163100	302844323	1242	1242	1242	1242	0
272	20240913	163000	302844323	1242	1242	1242	1242	9067
273	20240913	162900	302844323	1242	1242	1242	1242	0
274	20240913	162800	302844323	1242	1242	1242	1242	0
275	20240913	162700	302844323	1242	1242	1242	1242	0
276	20240913	162600	302844323	1242	1242	1242	1242	0
277	20240913	162500	302844323	1242	1242	1242	1242	0
278	20240913	162400	302844323	1242	1242	1242	1242	0
279	20240913	162300	302844323	1242	1242	1242	1242	0
280	20240913	162200	302844323	1242	1242	1242	1242	0
281	20240913	162100	302844323	1242	1242	1242	1242	0
282	20240913	162000	302844323	1242	1242	1242	1242	0
283	20240913	161900	302844323	1242	1242	1242	1242	0
284	20240913	161800	302844323	1242	1242	1242	1242	0
285	20240913	161700	302844323	1242	1242	1242	1242	0
286	20240913	161600	302844323	1242	1242	1242	1242	0
287	20240913	161500	302844323	1242	1242	1242	1242	0
288	20240913	161400	302844323	1242	1242	1242	1242	0
289	20240913	161300	302844323	1242	1242	1242	1242	0
290	20240913	161200	302844323	1242	1242	1242	1242	0
291	20240913	161100	302844323	1242	1242	1242	1242	0
292	20240913	161000	302844323	1242	1242	1242	1242	0
293	20240913	160900	302844323	1242	1242	1242	1242	0
294	20240913	160800	302844323	1242	1242	1242	1242	0
295	20240913	160700	302844323	1242	1242	1242	1242	0
296	20240913	160600	302844323	1242	1242	1242	1242	0
297	20240913	160500	302844323	1242	1242	1242	1242	0
298	20240913	160400	302844323	1242	1242	1242	1242	0
299	20240913	160300	302844323	1242	1242	1242	1242	0
300	20240913	160200	302844323	1242	1242	1242	1242	0
301	20240913	160100	302844323	1242	1242	1242	1242	0
302	20240913	160000	302844323	1242	1242	1242	1242	9067
303	20240913	155900	302844323	1242	1242	1242	1242	0
304	20240913	155800	302844323	1242	1242	1242	1242	0
305	20240913	155700	302844323	1242	1242	1242	1242	0
306	20240913	155600	302844323	1242	1242	1242	1242	0
307	20240913	155500	302844323	1242	1242	1242	1242	0
308	20240913	155400	302844323	1242	1242	1242	1242	0
309	20240913	155300	302844323	1242	1242	1242	1242	0
310	20240913	155200	302844323	1242	1242	1242	1242	0
311	20240913	155100	302844323	1242	1242	1242	1242	0
312	20240913	155000	302844323	1242	1242	1242	1242	0
313	20240913	154900	302844323	1242	1242	1242	1242	0
314	20240913	154800	302844323	1242	1242	1242	1242	0
315	20240913	154700	302844323	1242	1242	1242	1242	0
316	20240913	154600	302844323	1242	1242	1242	1242	0
317	20240913	154500	302844323	1242	1242	1242	1242	0
318	20240913	154400	302844323	1242	1242	1242	1242	0
319	20240913	154300	302844323	1242	1242	1242	1242	0
320	20240913	154200	302844323	1242	1242	1242	1242	0
321	20240913	154100	302844323	1242	1242	1242	1242	0
322	20240913	154000	302844323	1242	1242	1242	1242	0
323	20240913	153900	302844323	1242	1242	1242	1242	0
324	20240913	153800	302844323	1242	1242	1242	1242	0
325	20240913	153700	302844323	1242	1242	1242	1242	0
326	20240913	153600	302844323	1242	1242	1242	1242	0
327	20240913	153500	302844323	1242	1242	1242	1242	0
328	20240913	153400	302844323	1242	1242	1242	1242	0
329	20240913	153300	302844323	1242	1242	1242	1242	0
330	20240913	153200	302844323	1242	1242	1242	1242	0
331	20240913	153100	302844323	1242	1242	1242	1242	0
332	20240913	153000	302844323	1242	1242	1242	1242	18134
333	20240913	152900	291583109	1250	1250	1250	1250	0
334	20240913	152800	291583109	1250	1250	1250	1250	0
335	20240913	152700	291583109	1250	1250	1250	1250	0
336	20240913	152600	291583109	1250	1250	1250	1250	0
337	20240913	152500	291583109	1250	1250	1250	1250	0
338	20240913	152400	291583109	1250	1250	1250	1250	0
339	20240913	152300	291583109	1250	1250	1250	1250	0
340	20240913	152200	291583109	1250	1250	1250	1250	0
341	20240913	152100	291583109	1250	1250	1250	1250	0
342	20240913	152000	291583109	1250	1250	1250	1250	0
343	20240913	151900	291583109	1250	1249	1250	1249	1133
344	20240913	151800	290167424	1249	1249	1250	1249	161
345	20240913	151700	289966315	1249	1249	1249	1248	520
346	20240913	151600	289316843	1248	1257	1257	1248	11531
347	20240913	151500	274889433	1258	1255	1258	1255	16
348	20240913	151400	274869347	1253	1253	1253	1253	500
349	20240913	151300	274242847	1253	1253	1253	1253	270
350	20240913	151200	273904537	1253	1253	1253	1253	26
351	20240913	151100	273871959	1252	1253	1253	1252	947
352	20240913	151000	272685776	1254	1257	1257	1254	3052
353	20240913	150900	268855487	1258	1258	1258	1258	17
354	20240913	150800	268834101	1258	1257	1258	1257	12
355	20240913	150700	268819006	1258	1258	1258	1258	16
356	20240913	150600	268798878	1259	1258	1259	1258	509
357	20240913	150500	268158153	1258	1257	1258	1257	4
358	20240913	150400	268153123	1258	1258	1258	1258	0
359	20240913	150300	268153123	1258	1257	1258	1256	89
360	20240913	150200	268041177	1258	1258	1258	1257	519
361	20240913	150100	267388280	1257	1257	1257	1257	102
362	20240913	150000	267260066	1257	1257	1257	1257	0
363	20240913	145900	267260066	1257	1257	1257	1257	29
364	20240913	145800	267223613	1257	1257	1257	1257	18
365	20240913	145700	267200987	1257	1257	1257	1257	592
366	20240913	145600	266456843	1257	1257	1257	1254	51
367	20240913	145500	266392761	1257	1256	1257	1254	53
368	20240913	145400	266326187	1257	1255	1257	1255	30
369	20240913	145300	266288508	1255	1251	1255	1251	4213
370	20240913	145200	261018037	1249	1250	1250	1249	220
371	20240913	145100	260743235	1250	1251	1251	1250	1929
372	20240913	145000	258331058	1251	1252	1252	1251	795
373	20240913	144900	257336512	1253	1253	1253	1253	3
374	20240913	144800	257332753	1255	1255	1255	1255	25
375	20240913	144700	257301378	1256	1256	1256	1256	0
376	20240913	144600	257301378	1256	1256	1256	1256	5
377	20240913	144500	257295098	1256	1256	1256	1256	39
378	20240913	144400	257246114	1257	1257	1257	1257	24
379	20240913	144300	257215946	1258	1258	1258	1258	0
380	20240913	144200	257215946	1258	1258	1258	1258	3
381	20240913	144100	257212172	1257	1257	1257	1257	1
382	20240913	144000	257210915	1259	1259	1259	1259	0
383	20240913	143900	257210915	1259	1259	1259	1256	3964
384	20240913	143800	252227307	1258	1257	1258	1257	1439
385	20240913	143700	250417095	1258	1257	1258	1257	3
386	20240913	143600	250413323	1257	1257	1257	1257	621
387	20240913	143500	249632726	1257	1257	1257	1257	10
388	20240913	143400	249620156	1259	1257	1259	1257	1561
389	20240913	143300	247656605	1257	1257	1257	1257	430
390	20240913	143200	247116095	1257	1257	1257	1257	0
391	20240913	143100	247116095	1257	1255	1257	1255	86
392	20240913	143000	247008109	1255	1253	1255	1253	1284
393	20240913	142900	245398005	1254	1254	1254	1254	10
394	20240913	142800	245385465	1254	1254	1254	1254	2
395	20240913	142700	245382957	1252	1252	1252	1252	3529
396	20240913	142600	240964649	1252	1252	1252	1252	0
397	20240913	142500	240964649	1252	1252	1252	1252	0
398	20240913	142400	240964649	1252	1252	1252	1252	0
399	20240913	142300	240964649	1252	1252	1252	1252	7
400	20240913	142200	240955885	1252	1250	1252	1250	275
401	20240913	142100	240611823	1251	1251	1251	1251	0
402	20240913	142000	240611823	1251	1251	1251	1251	0
403	20240913	141900	240611823	1251	1251	1251	1251	0
404	20240913	141800	240611823	1251	1254	1254	1251	3001
405	20240913	141700	236857546	1254	1254	1254	1254	0
406	20240913	141600	236857546	1254	1254	1254	1254	0
407	20240913	141500	236857546	1254	1254	1254	1254	6
408	20240913	141400	236850022	1254	1254	1254	1254	0
409	20240913	141300	236850022	1254	1255	1255	1254	256
410	20240913	141200	236528997	1255	1253	1255	1253	303
411	20240913	141100	236149333	1252	1252	1252	1252	0
412	20240913	141000	236149333	1252	1252	1252	1252	0
413	20240913	140900	236149333	1252	1251	1252	1251	1561
414	20240913	140800	234196521	1251	1251	1251	1251	53
415	20240913	140700	234130218	1250	1250	1250	1250	0
416	20240913	140600	234130218	1250	1250	1250	1250	59
417	20240913	140500	234056468	1250	1250	1250	1250	0
418	20240913	140400	234056468	1250	1250	1250	1250	500
419	20240913	140300	233431468	1251	1250	1251	1250	109
420	20240913	140200	233295215	1251	1251	1251	1251	85
421	20240913	140100	233188880	1251	1249	1251	1249	519
422	20240913	140000	232540304	1249	1249	1249	1249	825
423	20240913	135900	231509879	1250	1250	1250	1250	1
424	20240913	135800	231508629	1250	1250	1250	1250	0
425	20240913	135700	231508629	1250	1249	1250	1249	1174
426	20240913	135600	230041551	1249	1249	1249	1249	0
427	20240913	135500	230041551	1249	1249	1249	1249	3
428	20240913	135400	230037804	1249	1249	1249	1249	0
429	20240913	135300	230037804	1249	1250	1250	1249	62
430	20240913	135200	229960365	1250	1250	1250	1250	5
431	20240913	135100	229954115	1251	1248	1251	1248	272
432	20240913	135000	229614375	1248	1248	1248	1248	189
433	20240913	134900	229378503	1247	1247	1247	1247	12
434	20240913	134800	229363539	1247	1246	1247	1246	561
435	20240913	134700	228664179	1245	1245	1245	1245	0
436	20240913	134600	228664179	1245	1245	1245	1245	0
437	20240913	134500	228664179	1245	1245	1245	1245	5
438	20240913	134400	228657954	1245	1245	1245	1245	361
439	20240913	134300	228208509	1245	1245	1245	1245	0
440	20240913	134200	228208509	1245	1245	1245	1245	1
441	20240913	134100	228207264	1242	1244	1244	1242	144
442	20240913	134000	228028414	1245	1245	1245	1245	11
443	20240913	133900	228014719	1246	1248	1248	1246	11
444	20240913	133800	228001003	1249	1249	1249	1249	0
445	20240913	133700	228001003	1249	1249	1249	1247	2658
446	20240913	133600	224686464	1249	1249	1249	1249	0
447	20240913	133500	224686464	1249	1249	1249	1249	4
448	20240913	133400	224681468	1249	1249	1250	1249	306
449	20240913	133300	224299272	1250	1246	1250	1246	18
450	20240913	133200	224276823	1247	1248	1248	1247	198
451	20240913	133100	224029741	1249	1248	1249	1248	7
452	20240913	133000	224021002	1248	1248	1248	1248	8
453	20240913	132900	224011018	1249	1249	1249	1249	8
454	20240913	132800	224001026	1249	1249	1249	1249	2
455	20240913	132700	223998528	1249	1244	1249	1244	42
456	20240913	132600	223946210	1243	1244	1244	1243	3199
457	20240913	132500	219969793	1244	1243	1244	1243	1226
458	20240913	132400	218445446	1243	1243	1243	1243	0
459	20240913	132300	218445446	1243	1243	1243	1243	0
460	20240913	132200	218445446	1243	1243	1243	1243	410
461	20240913	132100	217935816	1243	1243	1243	1243	1
462	20240913	132000	217934573	1243	1243	1243	1243	442
463	20240913	131900	217385167	1243	1243	1243	1243	0
464	20240913	131800	217385167	1243	1243	1243	1243	0
465	20240913	131700	217385167	1243	1243	1243	1242	126
466	20240913	131600	217228669	1243	1243	1243	1243	0
467	20240913	131500	217228669	1243	1245	1245	1243	515
468	20240913	131400	216588403	1245	1245	1245	1245	0
469	20240913	131300	216588403	1245	1244	1245	1244	12
470	20240913	131200	216573466	1244	1244	1244	1244	0
471	20240913	131100	216573466	1244	1244	1244	1244	0
472	20240913	131000	216573466	1244	1244	1244	1244	3
473	20240913	130900	216569734	1243	1244	1244	1241	4267
474	20240913	130800	211270523	1245	1247	1247	1245	647
475	20240913	130700	210464980	1247	1247	1247	1247	4
476	20240913	130600	210459992	1247	1247	1247	1247	1
477	20240913	130500	210458745	1247	1247	1248	1246	208
478	20240913	130400	210199506	1247	1247	1247	1247	3
479	20240913	130300	210195765	1247	1248	1248	1247	571
480	20240913	130200	209483711	1249	1249	1249	1249	2
481	20240913	130100	209481213	1249	1249	1249	1249	4
482	20240913	130000	209476217	1249	1249	1249	1249	123
483	20240913	125900	209322590	1249	1248	1249	1248	22
484	20240913	125800	209295116	1248	1249	1249	1248	10
485	20240913	125700	209282627	1249	1248	1249	1248	116
486	20240913	125600	209137746	1248	1247	1248	1247	6
487	20240913	125500	209130261	1247	1247	1247	1247	2
488	20240913	125400	209127767	1249	1250	1250	1249	1267
489	20240913	125300	207545074	1250	1250	1250	1249	460
490	20240913	125200	206970479	1250	1247	1251	1247	930
491	20240913	125100	205810730	1247	1246	1259	1246	7055
492	20240913	125000	196943732	1246	1246	1246	1246	235
493	20240913	124900	196650922	1246	1245	1246	1245	1033
494	20240913	124800	195364806	1245	1245	1245	1245	0
495	20240913	124700	195364806	1245	1245	1245	1245	24
496	20240913	124600	195334926	1245	1245	1245	1245	0
497	20240913	124500	195334926	1245	1245	1245	1245	100
498	20240913	124400	195210426	1244	1244	1244	1244	1
499	20240913	124300	195209182	1243	1243	1243	1243	700
500	20240913	124200	194339082	1244	1244	1244	1244	923
501	20240913	124100	193190870	1242	1242	1242	1242	0
502	20240913	124000	193190870	1242	1243	1243	1242	78
503	20240913	123900	193093942	1243	1243	1243	1243	0
504	20240913	123800	193093942	1243	1243	1243	1243	0
505	20240913	123700	193093942	1243	1243	1243	1243	0
506	20240913	123600	193093942	1243	1243	1243	1243	98
507	20240913	123500	192972128	1242	1242	1242	1242	0
508	20240913	123400	192972128	1242	1242	1242	1242	0
509	20240913	123300	192972128	1242	1242	1242	1242	0
510	20240913	123200	192972128	1242	1242	1242	1242	0
511	20240913	123100	192972128	1242	1242	1242	1242	2024
512	20240913	123000	190458320	1241	1242	1242	1241	1123
513	20240913	122900	189063854	1242	1242	1242	1242	58
514	20240913	122800	188991818	1242	1242	1242	1242	17
515	20240913	122700	188970704	1242	1242	1242	1242	100
516	20240913	122600	188846504	1242	1242	1242	1242	0
517	20240913	122500	188846504	1242	1242	1242	1242	6
518	20240913	122400	188839052	1242	1242	1242	1242	3
519	20240913	122300	188835326	1241	1241	1241	1241	0
520	20240913	122200	188835326	1241	1241	1241	1241	0
521	20240913	122100	188835326	1241	1241	1241	1241	439
522	20240913	122000	188290527	1242	1242	1242	1242	0
523	20240913	121900	188290527	1242	1241	1242	1241	34
524	20240913	121800	188248329	1241	1242	1242	1241	280
525	20240913	121700	187900769	1242	1242	1242	1242	0
526	20240913	121600	187900769	1242	1242	1242	1242	3
527	20240913	121500	187897043	1242	1242	1242	1242	2
528	20240913	121400	187894559	1242	1242	1242	1242	1
529	20240913	121300	187893317	1242	1242	1242	1242	3
530	20240913	121200	187889591	1241	1241	1241	1241	0
531	20240913	121100	187889591	1241	1241	1241	1241	0
532	20240913	121000	187889591	1241	1241	1241	1241	122
533	20240913	120900	187738189	1241	1241	1241	1241	0
534	20240913	120800	187738189	1241	1241	1241	1241	0
535	20240913	120700	187738189	1241	1241	1241	1241	500
536	20240913	120600	187117689	1241	1241	1241	1241	100
537	20240913	120500	186993589	1241	1241	1242	1241	1012
538	20240913	120400	185737685	1242	1242	1242	1242	0
539	20240913	120300	185737685	1242	1242	1242	1242	182
540	20240913	120200	185511641	1242	1242	1242	1242	473
541	20240913	120100	184924175	1242	1242	1242	1242	2
542	20240913	120000	184921691	1242	1242	1242	1242	0
543	20240913	115900	184921691	1242	1242	1242	1242	0
544	20240913	115800	184921691	1242	1241	1242	1241	118
545	20240913	115700	184775248	1242	1242	1242	1242	4
546	20240913	115600	184770280	1241	1241	1241	1241	0
547	20240913	115500	184770280	1241	1241	1241	1241	1
548	20240913	115400	184769039	1242	1242	1242	1242	15
549	20240913	115300	184750409	1242	1242	1242	1241	243
550	20240913	115200	184448803	1242	1242	1242	1242	23
551	20240913	115100	184420237	1242	1242	1242	1242	18
552	20240913	115000	184397881	1242	1241	1242	1241	180
553	20240913	114900	184174451	1242	1242	1242	1242	0
554	20240913	114800	184174451	1242	1242	1242	1242	0
555	20240913	114700	184174451	1242	1242	1242	1242	0
556	20240913	114600	184174451	1242	1242	1242	1242	10
557	20240913	114500	184162031	1241	1242	1242	1241	6216
558	20240913	114400	176446831	1242	1242	1242	1242	0
559	20240913	114300	176446831	1242	1242	1242	1242	201
560	20240913	114200	176197189	1244	1244	1244	1244	86
561	20240913	114100	176090205	1243	1243	1243	1243	0
562	20240913	114000	176090205	1243	1243	1243	1243	0
563	20240913	113900	176090205	1243	1242	1243	1242	88
564	20240913	113800	175980908	1242	1243	1243	1242	841
565	20240913	113700	174936358	1243	1243	1243	1243	2
566	20240913	113600	174933872	1244	1244	1245	1244	41
567	20240913	113500	174882867	1243	1243	1243	1243	100
568	20240913	113400	174758567	1242	1243	1243	1242	4797
569	20240913	113300	168796754	1243	1243	1243	1243	10
570	20240913	113200	168784324	1243	1245	1247	1243	64
571	20240913	113100	168704708	1247	1246	1249	1245	3774
572	20240913	113000	164005896	1246	1245	1248	1245	18
573	20240913	112900	163983455	1244	1246	1246	1244	5
574	20240913	112800	163977231	1246	1246	1247	1246	15
575	20240913	112700	163958536	1246	1247	1249	1246	66
576	20240913	112600	163876265	1247	1246	1248	1246	161
577	20240913	112500	163675559	1247	1247	1247	1245	3396
578	20240913	112400	159441297	1248	1248	1248	1248	8
579	20240913	112300	159431313	1249	1249	1249	1249	101
580	20240913	112200	159305164	1249	1248	1249	1248	11
581	20240913	112100	159291434	1248	1248	1248	1248	31
582	20240913	112000	159252746	1248	1249	1249	1248	474
583	20240913	111900	158661193	1249	1249	1249	1249	0
584	20240913	111800	158661193	1249	1249	1249	1249	0
585	20240913	111700	158661193	1249	1249	1249	1249	1
586	20240913	111600	158659944	1249	1249	1249	1249	1
587	20240913	111500	158658695	1249	1249	1249	1249	1
588	20240913	111400	158657446	1249	1249	1249	1249	2
589	20240913	111300	158654948	1249	1249	1249	1249	0
590	20240913	111200	158654948	1249	1249	1249	1249	0
591	20240913	111100	158654948	1249	1249	1249	1249	0
592	20240913	111000	158654948	1249	1249	1249	1249	2
593	20240913	110900	158652450	1248	1248	1248	1248	238
594	20240913	110800	158355426	1247	1247	1247	1247	1
595	20240913	110700	158354179	1248	1248	1248	1248	0
596	20240913	110600	158354179	1248	1248	1249	1248	201
597	20240913	110500	158103329	1247	1248	1248	1247	104
598	20240913	110400	157973640	1248	1247	1248	1247	141
599	20240913	110300	157797812	1248	1249	1249	1248	941
600	20240913	110200	156622747	1250	1250	1250	1250	0
601	20240913	110100	156622747	1250	1250	1250	1250	0
602	20240913	110000	156622747	1250	1250	1250	1250	1
603	20240913	105900	156621497	1250	1250	1250	1250	0
604	20240913	105800	156621497	1250	1250	1250	1250	0
605	20240913	105700	156621497	1250	1251	1251	1250	7
606	20240913	105600	156612743	1251	1251	1251	1251	1
607	20240913	105500	156611492	1250	1250	1250	1250	0
608	20240913	105400	156611492	1250	1250	1250	1250	0
609	20240913	105300	156611492	1250	1250	1250	1250	2
610	20240913	105200	156608992	1252	1250	1252	1250	14
611	20240913	105100	156591482	1251	1249	1252	1249	118
612	20240913	105000	156444069	1251	1248	1253	1248	3658
613	20240913	104900	151877244	1248	1256	1256	1248	3728
614	20240913	104800	147208572	1261	1252	1261	1251	1658
615	20240913	104700	145127481	1252	1252	1253	1252	106
616	20240913	104600	144994767	1252	1252	1254	1251	367
617	20240913	104500	144535629	1254	1250	1255	1250	580
618	20240913	104400	143809735	1250	1249	1250	1249	119
619	20240913	104300	143661103	1249	1248	1249	1248	544
620	20240913	104200	142982186	1248	1247	1248	1247	5000
621	20240913	104100	136742494	1247	1246	1247	1246	525
622	20240913	104000	136088310	1245	1246	1246	1245	167
623	20240913	103900	135880246	1247	1247	1247	1247	0
624	20240913	103800	135880246	1247	1247	1247	1247	0
625	20240913	103700	135880246	1247	1247	1247	1247	21
626	20240913	103600	135854059	1247	1244	1247	1244	3809
627	20240913	103500	131115557	1244	1244	1244	1244	2
628	20240913	103400	131113069	1243	1243	1243	1243	0
629	20240913	103300	131113069	1243	1248	1248	1243	1221
630	20240913	103200	129592575	1249	1249	1249	1249	1
631	20240913	103100	129591326	1249	1249	1249	1249	0
632	20240913	103000	129591326	1249	1249	1249	1249	0
633	20240913	102900	129591326	1249	1249	1249	1249	3
634	20240913	102800	129587579	1251	1248	1251	1248	2
635	20240913	102700	129585080	1249	1249	1253	1248	1220
636	20240913	102600	128061142	1249	1249	1249	1248	663
637	20240913	102500	127233663	1249	1249	1249	1249	39
638	20240913	102400	127184952	1249	1245	1249	1245	245
639	20240913	102300	126879629	1245	1243	1245	1243	730
640	20240913	102200	125972117	1242	1242	1242	1242	0
641	20240913	102100	125972117	1242	1242	1242	1242	1474
642	20240913	102000	124141409	1241	1241	1241	1241	0
643	20240913	101900	124141409	1241	1242	1243	1241	153
644	20240913	101800	123951482	1242	1246	1246	1242	2595
645	20240913	101700	120721729	1247	1246	1247	1246	7
646	20240913	101600	120713004	1247	1247	1247	1247	889
647	20240913	101500	119604421	1248	1248	1248	1248	1
648	20240913	101400	119603173	1248	1247	1248	1247	39
649	20240913	101300	119554502	1248	1246	1248	1246	310
650	20240913	101200	119168240	1246	1246	1246	1246	10
651	20240913	101100	119155780	1244	1241	1244	1241	4630
652	20240913	101000	113398285	1241	1241	1241	1241	30
653	20240913	100900	113361055	1241	1241	1241	1241	45
654	20240913	100800	113305210	1241	1241	1241	1241	45
655	20240913	100700	113249365	1241	1241	1241	1241	6
656	20240913	100600	113241919	1240	1240	1241	1240	372
657	20240913	100500	112780638	1240	1240	1240	1240	412
658	20240913	100400	112269758	1240	1241	1242	1240	4607
659	20240913	100300	106552961	1242	1243	1243	1241	210
660	20240913	100200	106292326	1243	1243	1243	1243	1
661	20240913	100100	106291083	1243	1243	1243	1242	124
662	20240913	100000	106136959	1243	1243	1243	1243	200
663	20240913	095900	105888359	1243	1243	1243	1243	103
664	20240913	095800	105760330	1242	1242	1242	1242	2097
665	20240913	095700	103155856	1242	1242	1242	1242	200
666	20240913	095600	102907456	1241	1241	1241	1241	0
667	20240913	095500	102907456	1241	1242	1242	1241	26
668	20240913	095400	102875170	1242	1242	1242	1241	3088
669	20240913	095300	99042918	1243	1250	1250	1243	8156
670	20240913	095200	88871513	1251	1251	1251	1251	0
671	20240913	095100	88871513	1251	1252	1252	1250	88
672	20240913	095000	88761441	1253	1249	1253	1249	571
673	20240913	094900	88047539	1249	1249	1249	1249	295
674	20240913	094800	87679084	1249	1249	1249	1249	116
675	20240913	094700	87534200	1248	1248	1249	1248	272
676	20240913	094600	87194683	1247	1249	1249	1247	1022
677	20240913	094500	85919305	1249	1249	1249	1249	44
678	20240913	094400	85864349	1249	1248	1249	1248	6
679	20240913	094300	85856856	1250	1249	1250	1248	303
680	20240913	094200	85478409	1249	1248	1250	1247	617
681	20240913	094100	84708228	1248	1253	1270	1248	6704
682	20240913	094000	76302112	1262	1252	1262	1251	1102
683	20240913	093900	74922689	1253	1248	1253	1246	7374
684	20240913	093800	65703837	1247	1244	1247	1244	410
685	20240913	093700	65193787	1244	1244	1244	1244	0
686	20240913	093600	65193787	1244	1244	1244	1243	394
687	20240913	093500	64703858	1244	1244	1244	1244	5
688	20240913	093400	64697638	1244	1244	1244	1243	8
689	20240913	093300	64687689	1242	1239	1244	1239	4491
690	20240913	093200	59118268	1239	1239	1239	1239	70
691	20240913	093100	59031538	1239	1238	1244	1237	1035
692	20240913	093000	57747554	1237	1237	1250	1236	1996
693	20240913	092900	55278147	1236	1236	1236	1236	944
694	20240913	092800	54111363	1236	1232	1237	1232	5267
695	20240913	092700	47618792	1230	1230	1230	1230	2964
696	20240913	092600	43973072	1230	1230	1230	1230	592
697	20240913	092500	43244912	1230	1237	1237	1230	15021
698	20240913	092400	24725933	1238	1238	1238	1238	0
699	20240913	092300	24725933	1238	1238	1238	1238	5
700	20240913	092200	24719743	1238	1238	1238	1238	40
701	20240913	092100	24670223	1237	1238	1238	1237	126
702	20240913	092000	24514360	1237	1238	1238	1237	121
703	20240913	091900	24364612	1238	1242	1242	1238	5254
704	20240913	091800	17851627	1242	1246	1246	1242	932
705	20240913	091700	16692962	1244	1243	1244	1243	126
706	20240913	091600	16536269	1243	1243	1243	1243	22
707	20240913	091500	16508923	1243	1242	1243	1242	3
708	20240913	091400	16505195	1241	1242	1242	1241	236
709	20240913	091300	16212304	1242	1242	1243	1241	607
710	20240913	091200	15457956	1242	1247	1248	1242	2912
711	20240913	091100	11832359	1248	1251	1251	1248	433
712	20240913	091000	11291894	1250	1253	1253	1250	714
713	20240913	090900	10398115	1253	1253	1253	1253	372
714	20240913	090800	9931999	1253	1253	1253	1253	0
715	20240913	090700	9931999	1253	1253	1253	1253	1
716	20240913	090600	9930746	1250	1248	1250	1248	1184
717	20240913	090500	8452746	1248	1247	1248	1247	1030
718	20240913	090400	7167841	1247	1248	1248	1247	20
719	20240913	090300	7142900	1248	1246	1248	1246	15
720	20240913	090200	7124208	1246	1241	1246	1241	1133
721	20240913	090100	5717492	1246	1241	1247	1241	378
722	20240913	090000	5247893	1249	1238	1249	1238	4239