KissMeData/097230/min/candle-20240909.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240909	200200	213455190	2705	2705	2705	2705	1355
3	20240909	200100	213455190	2705	2705	2705	2705	0
4	20240909	200000	213455190	2705	2705	2705	2705	0
5	20240909	195900	213455190	2705	2705	2705	2705	0
6	20240909	195800	213455190	2705	2705	2705	2705	0
7	20240909	195700	213455190	2705	2705	2705	2705	0
8	20240909	195600	213455190	2705	2705	2705	2705	0
9	20240909	195500	213455190	2705	2705	2705	2705	0
10	20240909	195400	213455190	2705	2705	2705	2705	0
11	20240909	195300	213455190	2705	2705	2705	2705	0
12	20240909	195200	213455190	2705	2705	2705	2705	0
13	20240909	195100	213455190	2705	2705	2705	2705	0
14	20240909	195000	213455190	2705	2705	2705	2705	0
15	20240909	194900	213455190	2705	2705	2705	2705	0
16	20240909	194800	213455190	2705	2705	2705	2705	0
17	20240909	194700	213455190	2705	2705	2705	2705	0
18	20240909	194600	213455190	2705	2705	2705	2705	0
19	20240909	194500	213455190	2705	2705	2705	2705	0
20	20240909	194400	213455190	2705	2705	2705	2705	0
21	20240909	194300	213455190	2705	2705	2705	2705	0
22	20240909	194200	213455190	2705	2705	2705	2705	0
23	20240909	194100	213455190	2705	2705	2705	2705	0
24	20240909	194000	213455190	2705	2705	2705	2705	0
25	20240909	193900	213455190	2705	2705	2705	2705	0
26	20240909	193800	213455190	2705	2705	2705	2705	0
27	20240909	193700	213455190	2705	2705	2705	2705	0
28	20240909	193600	213455190	2705	2705	2705	2705	0
29	20240909	193500	213455190	2705	2705	2705	2705	0
30	20240909	193400	213455190	2705	2705	2705	2705	0
31	20240909	193300	213455190	2705	2705	2705	2705	0
32	20240909	193200	213455190	2705	2705	2705	2705	1355
33	20240909	193100	213455190	2705	2705	2705	2705	0
34	20240909	193000	213455190	2705	2705	2705	2705	0
35	20240909	192900	213455190	2705	2705	2705	2705	0
36	20240909	192800	213455190	2705	2705	2705	2705	0
37	20240909	192700	213455190	2705	2705	2705	2705	0
38	20240909	192600	213455190	2705	2705	2705	2705	0
39	20240909	192500	213455190	2705	2705	2705	2705	0
40	20240909	192400	213455190	2705	2705	2705	2705	0
41	20240909	192300	213455190	2705	2705	2705	2705	0
42	20240909	192200	213455190	2705	2705	2705	2705	0
43	20240909	192100	213455190	2705	2705	2705	2705	0
44	20240909	192000	213455190	2705	2705	2705	2705	0
45	20240909	191900	213455190	2705	2705	2705	2705	0
46	20240909	191800	213455190	2705	2705	2705	2705	0
47	20240909	191700	213455190	2705	2705	2705	2705	0
48	20240909	191600	213455190	2705	2705	2705	2705	0
49	20240909	191500	213455190	2705	2705	2705	2705	0
50	20240909	191400	213455190	2705	2705	2705	2705	0
51	20240909	191300	213455190	2705	2705	2705	2705	0
52	20240909	191200	213455190	2705	2705	2705	2705	0
53	20240909	191100	213455190	2705	2705	2705	2705	0
54	20240909	191000	213455190	2705	2705	2705	2705	0
55	20240909	190900	213455190	2705	2705	2705	2705	0
56	20240909	190800	213455190	2705	2705	2705	2705	0
57	20240909	190700	213455190	2705	2705	2705	2705	0
58	20240909	190600	213455190	2705	2705	2705	2705	0
59	20240909	190500	213455190	2705	2705	2705	2705	0
60	20240909	190400	213455190	2705	2705	2705	2705	0
61	20240909	190300	213455190	2705	2705	2705	2705	0
62	20240909	190200	213455190	2705	2705	2705	2705	1355
63	20240909	190100	213455190	2705	2705	2705	2705	0
64	20240909	190000	213455190	2705	2705	2705	2705	0
65	20240909	185900	213455190	2705	2705	2705	2705	0
66	20240909	185800	213455190	2705	2705	2705	2705	0
67	20240909	185700	213455190	2705	2705	2705	2705	0
68	20240909	185600	213455190	2705	2705	2705	2705	0
69	20240909	185500	213455190	2705	2705	2705	2705	0
70	20240909	185400	213455190	2705	2705	2705	2705	0
71	20240909	185300	213455190	2705	2705	2705	2705	0
72	20240909	185200	213455190	2705	2705	2705	2705	0
73	20240909	185100	213455190	2705	2705	2705	2705	0
74	20240909	185000	213455190	2705	2705	2705	2705	0
75	20240909	184900	213455190	2705	2705	2705	2705	0
76	20240909	184800	213455190	2705	2705	2705	2705	0
77	20240909	184700	213455190	2705	2705	2705	2705	0
78	20240909	184600	213455190	2705	2705	2705	2705	0
79	20240909	184500	213455190	2705	2705	2705	2705	0
80	20240909	184400	213455190	2705	2705	2705	2705	0
81	20240909	184300	213455190	2705	2705	2705	2705	0
82	20240909	184200	213455190	2705	2705	2705	2705	0
83	20240909	184100	213455190	2705	2705	2705	2705	0
84	20240909	184000	213455190	2705	2705	2705	2705	0
85	20240909	183900	213455190	2705	2705	2705	2705	0
86	20240909	183800	213455190	2705	2705	2705	2705	0
87	20240909	183700	213455190	2705	2705	2705	2705	0
88	20240909	183600	213455190	2705	2705	2705	2705	0
89	20240909	183500	213455190	2705	2705	2705	2705	0
90	20240909	183400	213455190	2705	2705	2705	2705	0
91	20240909	183300	213455190	2705	2705	2705	2705	0
92	20240909	183200	213455190	2705	2705	2705	2705	1355
93	20240909	183100	213455190	2705	2705	2705	2705	0
94	20240909	183000	213455190	2705	2705	2705	2705	0
95	20240909	182900	213455190	2705	2705	2705	2705	0
96	20240909	182800	213455190	2705	2705	2705	2705	0
97	20240909	182700	213455190	2705	2705	2705	2705	0
98	20240909	182600	213455190	2705	2705	2705	2705	0
99	20240909	182500	213455190	2705	2705	2705	2705	0
100	20240909	182400	213455190	2705	2705	2705	2705	0
101	20240909	182300	213455190	2705	2705	2705	2705	0
102	20240909	182200	213455190	2705	2705	2705	2705	0
103	20240909	182100	213455190	2705	2705	2705	2705	0
104	20240909	182000	213455190	2705	2705	2705	2705	0
105	20240909	181900	213455190	2705	2705	2705	2705	0
106	20240909	181800	213455190	2705	2705	2705	2705	0
107	20240909	181700	213455190	2705	2705	2705	2705	0
108	20240909	181600	213455190	2705	2705	2705	2705	0
109	20240909	181500	213455190	2705	2705	2705	2705	0
110	20240909	181400	213455190	2705	2705	2705	2705	0
111	20240909	181300	213455190	2705	2705	2705	2705	0
112	20240909	181200	213455190	2705	2705	2705	2705	0
113	20240909	181100	213455190	2705	2705	2705	2705	0
114	20240909	181000	213455190	2705	2705	2705	2705	0
115	20240909	180900	213455190	2705	2705	2705	2705	0
116	20240909	180800	213455190	2705	2705	2705	2705	0
117	20240909	180700	213455190	2705	2705	2705	2705	0
118	20240909	180600	213455190	2705	2705	2705	2705	0
119	20240909	180500	213455190	2705	2705	2705	2705	0
120	20240909	180400	213455190	2705	2705	2705	2705	0
121	20240909	180300	213455190	2705	2705	2705	2705	0
122	20240909	180200	213455190	2705	2705	2705	2705	1355
123	20240909	180100	213455190	2705	2705	2705	2705	0
124	20240909	180000	213455190	2705	2705	2705	2705	0
125	20240909	175900	213455190	2705	2705	2705	2705	0
126	20240909	175800	213455190	2705	2705	2705	2705	0
127	20240909	175700	213455190	2705	2705	2705	2705	0
128	20240909	175600	213455190	2705	2705	2705	2705	0
129	20240909	175500	213455190	2705	2705	2705	2705	0
130	20240909	175400	213455190	2705	2705	2705	2705	0
131	20240909	175300	213455190	2705	2705	2705	2705	0
132	20240909	175200	213455190	2705	2705	2705	2705	0
133	20240909	175100	213455190	2705	2705	2705	2705	0
134	20240909	175000	213455190	2705	2705	2705	2705	0
135	20240909	174900	213455190	2705	2705	2705	2705	0
136	20240909	174800	213455190	2705	2705	2705	2705	0
137	20240909	174700	213455190	2705	2705	2705	2705	0
138	20240909	174600	213455190	2705	2705	2705	2705	0
139	20240909	174500	213455190	2705	2705	2705	2705	0
140	20240909	174400	213455190	2705	2705	2705	2705	0
141	20240909	174300	213455190	2705	2705	2705	2705	0
142	20240909	174200	213455190	2705	2705	2705	2705	0
143	20240909	174100	213455190	2705	2705	2705	2705	0
144	20240909	174000	213455190	2705	2705	2705	2705	0
145	20240909	173900	213455190	2705	2705	2705	2705	0
146	20240909	173800	213455190	2705	2705	2705	2705	0
147	20240909	173700	213455190	2705	2705	2705	2705	0
148	20240909	173600	213455190	2705	2705	2705	2705	0
149	20240909	173500	213455190	2705	2705	2705	2705	0
150	20240909	173400	213455190	2705	2705	2705	2705	0
151	20240909	173300	213455190	2705	2705	2705	2705	0
152	20240909	173200	213455190	2705	2705	2705	2705	1355
153	20240909	173100	213455190	2705	2705	2705	2705	0
154	20240909	173000	213455190	2705	2705	2705	2705	0
155	20240909	172900	213455190	2705	2705	2705	2705	0
156	20240909	172800	213455190	2705	2705	2705	2705	0
157	20240909	172700	213455190	2705	2705	2705	2705	0
158	20240909	172600	213455190	2705	2705	2705	2705	0
159	20240909	172500	213455190	2705	2705	2705	2705	0
160	20240909	172400	213455190	2705	2705	2705	2705	0
161	20240909	172300	213455190	2705	2705	2705	2705	0
162	20240909	172200	213455190	2705	2705	2705	2705	0
163	20240909	172100	213455190	2705	2705	2705	2705	0
164	20240909	172000	213455190	2705	2705	2705	2705	0
165	20240909	171900	213455190	2705	2705	2705	2705	0
166	20240909	171800	213455190	2705	2705	2705	2705	0
167	20240909	171700	213455190	2705	2705	2705	2705	0
168	20240909	171600	213455190	2705	2705	2705	2705	0
169	20240909	171500	213455190	2705	2705	2705	2705	0
170	20240909	171400	213455190	2705	2705	2705	2705	0
171	20240909	171300	213455190	2705	2705	2705	2705	0
172	20240909	171200	213455190	2705	2705	2705	2705	0
173	20240909	171100	213455190	2705	2705	2705	2705	0
174	20240909	171000	213455190	2705	2705	2705	2705	0
175	20240909	170900	213455190	2705	2705	2705	2705	0
176	20240909	170800	213455190	2705	2705	2705	2705	0
177	20240909	170700	213455190	2705	2705	2705	2705	0
178	20240909	170600	213455190	2705	2705	2705	2705	0
179	20240909	170500	213455190	2705	2705	2705	2705	0
180	20240909	170400	213455190	2705	2705	2705	2705	0
181	20240909	170300	213455190	2705	2705	2705	2705	0
182	20240909	170200	213455190	2705	2705	2705	2705	1355
183	20240909	170100	213455190	2705	2705	2705	2705	0
184	20240909	170000	213455190	2705	2705	2705	2705	0
185	20240909	165900	213455190	2705	2705	2705	2705	0
186	20240909	165800	213455190	2705	2705	2705	2705	0
187	20240909	165700	213455190	2705	2705	2705	2705	0
188	20240909	165600	213455190	2705	2705	2705	2705	0
189	20240909	165500	213455190	2705	2705	2705	2705	0
190	20240909	165400	213455190	2705	2705	2705	2705	0
191	20240909	165300	213455190	2705	2705	2705	2705	0
192	20240909	165200	213455190	2705	2705	2705	2705	0
193	20240909	165100	213455190	2705	2705	2705	2705	0
194	20240909	165000	213455190	2705	2705	2705	2705	0
195	20240909	164900	213455190	2705	2705	2705	2705	0
196	20240909	164800	213455190	2705	2705	2705	2705	0
197	20240909	164700	213455190	2705	2705	2705	2705	0
198	20240909	164600	213455190	2705	2705	2705	2705	0
199	20240909	164500	213455190	2705	2705	2705	2705	0
200	20240909	164400	213455190	2705	2705	2705	2705	0
201	20240909	164300	213455190	2705	2705	2705	2705	0
202	20240909	164200	213455190	2705	2705	2705	2705	0
203	20240909	164100	213455190	2705	2705	2705	2705	0
204	20240909	164000	213455190	2705	2705	2705	2705	0
205	20240909	163900	213455190	2705	2705	2705	2705	0
206	20240909	163800	213455190	2705	2705	2705	2705	0
207	20240909	163700	213455190	2705	2705	2705	2705	0
208	20240909	163600	213455190	2705	2705	2705	2705	0
209	20240909	163500	213455190	2705	2705	2705	2705	0
210	20240909	163400	213455190	2705	2705	2705	2705	0
211	20240909	163300	213455190	2705	2705	2705	2705	0
212	20240909	163200	213455190	2705	2705	2705	2705	1355
213	20240909	163100	213455190	2705	2705	2705	2705	0
214	20240909	163000	213455190	2705	2705	2705	2705	0
215	20240909	162900	213455190	2705	2705	2705	2705	0
216	20240909	162800	213455190	2705	2705	2705	2705	0
217	20240909	162700	213455190	2705	2705	2705	2705	0
218	20240909	162600	213455190	2705	2705	2705	2705	0
219	20240909	162500	213455190	2705	2705	2705	2705	0
220	20240909	162400	213455190	2705	2705	2705	2705	0
221	20240909	162300	213455190	2705	2705	2705	2705	0
222	20240909	162200	213455190	2705	2705	2705	2705	0
223	20240909	162100	213455190	2705	2705	2705	2705	0
224	20240909	162000	213455190	2705	2705	2705	2705	0
225	20240909	161900	213455190	2705	2705	2705	2705	0
226	20240909	161800	213455190	2705	2705	2705	2705	0
227	20240909	161700	213455190	2705	2705	2705	2705	0
228	20240909	161600	213455190	2705	2705	2705	2705	0
229	20240909	161500	213455190	2705	2705	2705	2705	0
230	20240909	161400	213455190	2705	2705	2705	2705	0
231	20240909	161300	213455190	2705	2705	2705	2705	0
232	20240909	161200	213455190	2705	2705	2705	2705	0
233	20240909	161100	213455190	2705	2705	2705	2705	0
234	20240909	161000	213455190	2705	2705	2705	2705	0
235	20240909	160900	213455190	2705	2705	2705	2705	0
236	20240909	160800	213455190	2705	2705	2705	2705	0
237	20240909	160700	213455190	2705	2705	2705	2705	0
238	20240909	160600	213455190	2705	2705	2705	2705	0
239	20240909	160500	213455190	2705	2705	2705	2705	0
240	20240909	160400	213455190	2705	2705	2705	2705	0
241	20240909	160300	213455190	2705	2705	2705	2705	0
242	20240909	160200	213455190	2705	2705	2705	2705	1355
243	20240909	160100	213455190	2705	2705	2705	2705	0
244	20240909	160000	213455190	2705	2705	2705	2705	0
245	20240909	155900	213455190	2705	2705	2705	2705	0
246	20240909	155800	213455190	2705	2705	2705	2705	0
247	20240909	155700	213455190	2705	2705	2705	2705	0
248	20240909	155600	213455190	2705	2705	2705	2705	0
249	20240909	155500	213455190	2705	2705	2705	2705	0
250	20240909	155400	213455190	2705	2705	2705	2705	0
251	20240909	155300	213455190	2705	2705	2705	2705	0
252	20240909	155200	213455190	2705	2705	2705	2705	0
253	20240909	155100	213455190	2705	2705	2705	2705	0
254	20240909	155000	213455190	2705	2705	2705	2705	0
255	20240909	154900	213455190	2705	2705	2705	2705	0
256	20240909	154800	213455190	2705	2705	2705	2705	0
257	20240909	154700	213455190	2705	2705	2705	2705	0
258	20240909	154600	213455190	2705	2705	2705	2705	0
259	20240909	154500	213455190	2705	2705	2705	2705	0
260	20240909	154400	213455190	2705	2705	2705	2705	0
261	20240909	154300	213455190	2705	2705	2705	2705	0
262	20240909	154200	213455190	2705	2705	2705	2705	0
263	20240909	154100	213455190	2705	2705	2705	2705	0
264	20240909	154000	213455190	2705	2705	2705	2705	0
265	20240909	153900	213455190	2705	2705	2705	2705	0
266	20240909	153800	213455190	2705	2705	2705	2705	0
267	20240909	153700	213455190	2705	2705	2705	2705	0
268	20240909	153600	213455190	2705	2705	2705	2705	0
269	20240909	153500	213455190	2705	2705	2705	2705	0
270	20240909	153400	213455190	2705	2705	2705	2705	0
271	20240909	153300	213455190	2705	2705	2705	2705	0
272	20240909	153200	213455190	2705	2705	2705	2705	1355
273	20240909	153100	213455190	2705	2705	2705	2705	0
274	20240909	153000	213455190	2705	2705	2705	2705	1355
275	20240909	152900	209789915	2745	2745	2745	2745	0
276	20240909	152800	209789915	2745	2745	2745	2745	0
277	20240909	152700	209789915	2745	2745	2745	2745	0
278	20240909	152600	209789915	2745	2745	2745	2745	0
279	20240909	152500	209789915	2745	2745	2745	2745	0
280	20240909	152400	209789915	2745	2745	2745	2745	0
281	20240909	152300	209789915	2745	2745	2745	2745	0
282	20240909	152200	209789915	2745	2745	2745	2745	0
283	20240909	152100	209789915	2745	2745	2745	2745	0
284	20240909	152000	209789915	2745	2745	2745	2745	0
285	20240909	151900	209789915	2745	2785	2785	2745	355
286	20240909	151800	208812960	2790	2790	2790	2790	10
287	20240909	151700	208785060	2795	2810	2815	2795	1615
288	20240909	151600	204254570	2850	2840	2850	2840	142
289	20240909	151500	203851130	2860	2920	2920	2790	2920
290	20240909	151400	195374865	2850	2850	2850	2850	0
291	20240909	151300	195374865	2850	2850	2850	2850	0
292	20240909	151200	195374865	2850	2715	2850	2715	776
293	20240909	151100	193228450	2725	2725	2725	2725	36
294	20240909	151000	193130350	2720	2720	2720	2710	27
295	20240909	150900	193056985	2725	2725	2725	2725	1
296	20240909	150800	193054260	2720	2725	2725	2720	200
297	20240909	150700	192510075	2735	2735	2735	2735	0
298	20240909	150600	192510075	2735	2735	2735	2735	1
299	20240909	150500	192507340	2735	2735	2735	2735	0
300	20240909	150400	192507340	2735	2735	2735	2735	0
301	20240909	150300	192507340	2735	2735	2735	2735	57
302	20240909	150200	192351445	2735	2735	2735	2735	19
303	20240909	150100	192299480	2740	2745	2745	2740	167
304	20240909	150000	191841760	2745	2725	2790	2725	3672
305	20240909	145900	181736450	2720	2720	2720	2720	0
306	20240909	145800	181736450	2720	2720	2720	2720	11
307	20240909	145700	181706530	2725	2725	2725	2725	0
308	20240909	145600	181706530	2725	2725	2725	2725	0
309	20240909	145500	181706530	2725	2720	2725	2720	47
310	20240909	145400	181578640	2720	2725	2725	2720	186
311	20240909	145300	181072530	2725	2725	2725	2725	0
312	20240909	145200	181072530	2725	2725	2725	2725	9
313	20240909	145100	181048005	2725	2735	2735	2725	6
314	20240909	145000	181031605	2735	2735	2735	2735	16
315	20240909	144900	180987845	2735	2735	2735	2725	13
316	20240909	144800	180952300	2725	2720	2725	2720	112
317	20240909	144700	180647655	2710	2710	2715	2710	1077
318	20240909	144600	177728375	2710	2710	2710	2710	0
319	20240909	144500	177728375	2710	2710	2710	2710	0
320	20240909	144400	177728375	2710	2710	2710	2710	0
321	20240909	144300	177728375	2710	2695	2710	2695	150
322	20240909	144200	177322795	2695	2700	2700	2695	305
323	20240909	144100	176499320	2700	2700	2700	2700	0
324	20240909	144000	176499320	2700	2700	2700	2700	0
325	20240909	143900	176499320	2700	2700	2700	2700	0
326	20240909	143800	176499320	2700	2700	2700	2700	5
327	20240909	143700	176485820	2700	2700	2700	2700	5
328	20240909	143600	176472320	2700	2700	2700	2700	10
329	20240909	143500	176445320	2695	2695	2695	2695	0
330	20240909	143400	176445320	2695	2695	2695	2695	0
331	20240909	143300	176445320	2695	2695	2695	2695	0
332	20240909	143200	176445320	2695	2695	2695	2695	0
333	20240909	143100	176445320	2695	2695	2695	2695	0
334	20240909	143000	176445320	2695	2695	2695	2695	258
335	20240909	142900	175750010	2690	2690	2690	2690	0
336	20240909	142800	175750010	2690	2690	2690	2690	0
337	20240909	142700	175750010	2690	2690	2690	2690	1
338	20240909	142600	175747320	2690	2690	2690	2690	144
339	20240909	142500	175359960	2690	2690	2690	2690	0
340	20240909	142400	175359960	2690	2690	2690	2690	0
341	20240909	142300	175359960	2690	2690	2690	2690	24
342	20240909	142200	175295400	2690	2690	2690	2690	0
343	20240909	142100	175295400	2690	2690	2690	2690	2
344	20240909	142000	175290020	2680	2680	2680	2680	0
345	20240909	141900	175290020	2680	2695	2695	2680	710
346	20240909	141800	173385830	2695	2695	2695	2695	0
347	20240909	141700	173385830	2695	2695	2695	2695	0
348	20240909	141600	173385830	2695	2695	2695	2695	0
349	20240909	141500	173385830	2695	2695	2695	2695	0
350	20240909	141400	173385830	2695	2695	2695	2695	0
351	20240909	141300	173385830	2695	2695	2695	2695	0
352	20240909	141200	173385830	2695	2695	2695	2695	0
353	20240909	141100	173385830	2695	2695	2695	2695	0
354	20240909	141000	173385830	2695	2695	2695	2695	0
355	20240909	140900	173385830	2695	2695	2695	2695	0
356	20240909	140800	173385830	2695	2695	2695	2695	0
357	20240909	140700	173385830	2695	2695	2695	2695	100
358	20240909	140600	173116330	2685	2685	2685	2685	0
359	20240909	140500	173116330	2685	2685	2685	2685	0
360	20240909	140400	173116330	2685	2685	2685	2685	0
361	20240909	140300	173116330	2685	2685	2685	2685	0
362	20240909	140200	173116330	2685	2685	2685	2685	1
363	20240909	140100	173113645	2695	2695	2695	2695	0
364	20240909	140000	173113645	2695	2695	2695	2695	0
365	20240909	135900	173113645	2695	2695	2695	2695	0
366	20240909	135800	173113645	2695	2695	2695	2695	0
367	20240909	135700	173113645	2695	2695	2695	2695	0
368	20240909	135600	173113645	2695	2695	2695	2695	0
369	20240909	135500	173113645	2695	2695	2695	2695	0
370	20240909	135400	173113645	2695	2695	2695	2695	0
371	20240909	135300	173113645	2695	2695	2695	2695	0
372	20240909	135200	173113645	2695	2695	2695	2695	0
373	20240909	135100	173113645	2695	2695	2695	2695	0
374	20240909	135000	173113645	2695	2695	2695	2695	0
375	20240909	134900	173113645	2695	2695	2695	2695	0
376	20240909	134800	173113645	2695	2695	2695	2695	2
377	20240909	134700	173108255	2690	2690	2690	2690	0
378	20240909	134600	173108255	2690	2690	2690	2690	0
379	20240909	134500	173108255	2690	2690	2690	2690	0
380	20240909	134400	173108255	2690	2690	2690	2690	0
381	20240909	134300	173108255	2690	2690	2690	2690	0
382	20240909	134200	173108255	2690	2690	2690	2690	5
383	20240909	134100	173094805	2680	2680	2680	2680	0
384	20240909	134000	173094805	2680	2680	2680	2680	0
385	20240909	133900	173094805	2680	2680	2680	2680	0
386	20240909	133800	173094805	2680	2680	2680	2680	0
387	20240909	133700	173094805	2680	2680	2680	2680	0
388	20240909	133600	173094805	2680	2680	2680	2680	0
389	20240909	133500	173094805	2680	2680	2680	2680	0
390	20240909	133400	173094805	2680	2680	2680	2680	0
391	20240909	133300	173094805	2680	2680	2680	2680	0
392	20240909	133200	173094805	2680	2680	2680	2680	0
393	20240909	133100	173094805	2680	2680	2680	2680	0
394	20240909	133000	173094805	2680	2680	2680	2680	0
395	20240909	132900	173094805	2680	2680	2680	2675	493
396	20240909	132800	171774770	2690	2690	2690	2690	0
397	20240909	132700	171774770	2690	2690	2690	2690	100
398	20240909	132600	171505770	2680	2680	2680	2680	278
399	20240909	132500	170760730	2685	2685	2690	2685	1697
400	20240909	132400	166203110	2685	2685	2685	2685	822
401	20240909	132300	163996040	2685	2685	2685	2685	1
402	20240909	132200	163993355	2680	2680	2680	2680	0
403	20240909	132100	163993355	2680	2680	2680	2680	0
404	20240909	132000	163993355	2680	2680	2680	2680	0
405	20240909	131900	163993355	2680	2680	2680	2680	0
406	20240909	131800	163993355	2680	2680	2680	2680	0
407	20240909	131700	163993355	2680	2680	2680	2680	0
408	20240909	131600	163993355	2680	2680	2680	2680	0
409	20240909	131500	163993355	2680	2685	2685	2680	3
410	20240909	131400	163985305	2680	2680	2680	2680	0
411	20240909	131300	163985305	2680	2680	2680	2680	1
412	20240909	131200	163982625	2685	2685	2685	2685	0
413	20240909	131100	163982625	2685	2680	2685	2680	116
414	20240909	131000	163671695	2680	2680	2680	2680	14
415	20240909	130900	163634175	2685	2685	2685	2685	0
416	20240909	130800	163634175	2685	2695	2695	2680	3148
417	20240909	130700	155187910	2695	2695	2695	2695	0
418	20240909	130600	155187910	2695	2695	2695	2695	0
419	20240909	130500	155187910	2695	2695	2695	2695	50
420	20240909	130400	155053160	2695	2695	2695	2695	57
421	20240909	130300	154899545	2695	2695	2695	2695	0
422	20240909	130200	154899545	2695	2695	2695	2695	6
423	20240909	130100	154883375	2695	2695	2695	2695	6
424	20240909	130000	154867205	2695	2695	2695	2695	0
425	20240909	125900	154867205	2695	2695	2695	2695	2
426	20240909	125800	154861815	2695	2710	2710	2695	51
427	20240909	125700	154724330	2720	2720	2720	2720	87
428	20240909	125600	154487690	2710	2725	2725	2705	990
429	20240909	125500	151805155	2720	2720	2755	2715	214
430	20240909	125400	151223700	2710	2710	2710	2710	78
431	20240909	125300	151012320	2710	2710	2710	2710	50
432	20240909	125200	150876820	2710	2705	2710	2705	2
433	20240909	125100	150871405	2705	2705	2705	2705	0
434	20240909	125000	150871405	2705	2705	2705	2705	2
435	20240909	124900	150865995	2705	2705	2705	2705	1
436	20240909	124800	150863290	2705	2705	2705	2705	0
437	20240909	124700	150863290	2705	2705	2705	2705	8
438	20240909	124600	150841650	2705	2705	2705	2705	2
439	20240909	124500	150836240	2700	2700	2700	2700	1
440	20240909	124400	150833540	2695	2695	2695	2695	70
441	20240909	124300	150644890	2695	2695	2695	2695	0
442	20240909	124200	150644890	2695	2695	2695	2695	330
443	20240909	124100	149755540	2695	2695	2695	2695	0
444	20240909	124000	149755540	2695	2695	2695	2695	0
445	20240909	123900	149755540	2695	2695	2695	2695	30
446	20240909	123800	149674690	2695	2695	2695	2695	20
447	20240909	123700	149620790	2695	2695	2695	2695	3
448	20240909	123600	149612705	2695	2695	2695	2695	0
449	20240909	123500	149612705	2695	2695	2695	2695	0
450	20240909	123400	149612705	2695	2695	2695	2695	0
451	20240909	123300	149612705	2695	2695	2695	2695	0
452	20240909	123200	149612705	2695	2695	2695	2695	0
453	20240909	123100	149612705	2695	2695	2695	2695	0
454	20240909	123000	149612705	2695	2695	2695	2695	0
455	20240909	122900	149612705	2695	2695	2695	2695	0
456	20240909	122800	149612705	2695	2695	2695	2695	11
457	20240909	122700	149583060	2695	2695	2695	2695	0
458	20240909	122600	149583060	2695	2695	2695	2695	40
459	20240909	122500	149475260	2695	2695	2695	2695	3
460	20240909	122400	149467175	2695	2695	2695	2695	0
461	20240909	122300	149467175	2695	2695	2695	2695	0
462	20240909	122200	149467175	2695	2695	2695	2695	0
463	20240909	122100	149467175	2695	2695	2695	2695	0
464	20240909	122000	149467175	2695	2695	2695	2695	0
465	20240909	121900	149467175	2695	2695	2695	2695	15
466	20240909	121800	149426750	2695	2695	2695	2695	1
467	20240909	121700	149424055	2690	2690	2690	2690	12
468	20240909	121600	149391775	2690	2690	2690	2690	39
469	20240909	121500	149286865	2695	2695	2695	2695	0
470	20240909	121400	149286865	2695	2695	2695	2695	1
471	20240909	121300	149284170	2690	2690	2690	2690	0
472	20240909	121200	149284170	2690	2690	2690	2690	62
473	20240909	121100	149117390	2690	2690	2690	2690	0
474	20240909	121000	149117390	2690	2685	2690	2685	257
475	20240909	120900	148426470	2690	2690	2690	2690	0
476	20240909	120800	148426470	2690	2690	2690	2690	0
477	20240909	120700	148426470	2690	2690	2690	2690	0
478	20240909	120600	148426470	2690	2690	2690	2690	0
479	20240909	120500	148426470	2690	2690	2690	2690	0
480	20240909	120400	148426470	2690	2690	2690	2690	0
481	20240909	120300	148426470	2690	2690	2690	2690	0
482	20240909	120200	148426470	2690	2690	2690	2690	0
483	20240909	120100	148426470	2690	2690	2690	2690	0
484	20240909	120000	148426470	2690	2690	2690	2690	0
485	20240909	115900	148426470	2690	2690	2690	2690	0
486	20240909	115800	148426470	2690	2690	2690	2690	0
487	20240909	115700	148426470	2690	2690	2690	2690	10
488	20240909	115600	148399570	2690	2690	2690	2690	10
489	20240909	115500	148372670	2685	2685	2685	2685	0
490	20240909	115400	148372670	2685	2685	2685	2685	903
491	20240909	115300	145948115	2685	2685	2685	2685	1
492	20240909	115200	145945430	2685	2685	2685	2685	1
493	20240909	115100	145942745	2685	2685	2685	2685	0
494	20240909	115000	145942745	2685	2685	2685	2685	0
495	20240909	114900	145942745	2685	2685	2685	2685	0
496	20240909	114800	145942745	2685	2685	2685	2685	0
497	20240909	114700	145942745	2685	2685	2685	2685	0
498	20240909	114600	145942745	2685	2685	2685	2685	0
499	20240909	114500	145942745	2685	2685	2685	2685	103
500	20240909	114400	145666190	2685	2685	2685	2685	0
501	20240909	114300	145666190	2685	2685	2685	2685	0
502	20240909	114200	145666190	2685	2685	2685	2685	0
503	20240909	114100	145666190	2685	2685	2685	2685	0
504	20240909	114000	145666190	2685	2685	2685	2685	2
505	20240909	113900	145660820	2675	2675	2675	2675	0
506	20240909	113800	145660820	2675	2675	2675	2675	0
507	20240909	113700	145660820	2675	2675	2675	2675	0
508	20240909	113600	145660820	2675	2675	2675	2675	0
509	20240909	113500	145660820	2675	2675	2675	2675	0
510	20240909	113400	145660820	2675	2675	2675	2675	0
511	20240909	113300	145660820	2675	2680	2680	2675	220
512	20240909	113200	145072315	2675	2700	2710	2675	2392
513	20240909	113100	138632795	2700	2690	2700	2690	559
514	20240909	113000	137124120	2685	2685	2685	2685	16
515	20240909	112900	137081160	2685	2685	2685	2685	0
516	20240909	112800	137081160	2685	2685	2685	2685	0
517	20240909	112700	137081160	2685	2685	2685	2685	0
518	20240909	112600	137081160	2685	2685	2685	2685	0
519	20240909	112500	137081160	2685	2685	2685	2685	0
520	20240909	112400	137081160	2685	2690	2700	2685	454
521	20240909	112300	135856175	2700	2690	2700	2690	127
522	20240909	112200	135513310	2700	2690	2700	2690	100
523	20240909	112100	135243655	2690	2680	2695	2680	4
524	20240909	112000	135232895	2680	2675	2695	2675	11
525	20240909	111900	135203370	2675	2675	2675	2675	0
526	20240909	111800	135203370	2675	2675	2675	2675	0
527	20240909	111700	135203370	2675	2675	2675	2675	500
528	20240909	111600	133865870	2670	2670	2670	2670	0
529	20240909	111500	133865870	2670	2670	2670	2670	0
530	20240909	111400	133865870	2670	2670	2670	2670	4
531	20240909	111300	133855190	2670	2670	2670	2670	7
532	20240909	111200	133836500	2670	2670	2670	2670	1130
533	20240909	111100	130819400	2665	2665	2665	2665	0
534	20240909	111000	130819400	2665	2665	2665	2665	0
535	20240909	110900	130819400	2665	2665	2665	2665	0
536	20240909	110800	130819400	2665	2665	2665	2665	0
537	20240909	110700	130819400	2665	2665	2665	2665	0
538	20240909	110600	130819400	2665	2665	2665	2665	0
539	20240909	110500	130819400	2665	2665	2665	2665	0
540	20240909	110400	130819400	2665	2665	2665	2665	0
541	20240909	110300	130819400	2665	2665	2665	2665	8
542	20240909	110200	130798080	2670	2670	2670	2670	0
543	20240909	110100	130798080	2670	2670	2670	2670	0
544	20240909	110000	130798080	2670	2670	2670	2670	0
545	20240909	105900	130798080	2670	2670	2670	2670	26
546	20240909	105800	130728660	2665	2665	2665	2665	33
547	20240909	105700	130640715	2670	2670	2670	2670	2
548	20240909	105600	130635375	2675	2675	2675	2675	1
549	20240909	105500	130632700	2670	2680	2680	2670	8
550	20240909	105400	130611300	2695	2695	2695	2695	0
551	20240909	105300	130611300	2695	2695	2695	2695	0
552	20240909	105200	130611300	2695	2675	2695	2670	548
553	20240909	105100	129145460	2670	2665	2670	2660	456
554	20240909	105000	127928345	2670	2670	2670	2670	0
555	20240909	104900	127928345	2670	2670	2670	2670	0
556	20240909	104800	127928345	2670	2670	2670	2670	0
557	20240909	104700	127928345	2670	2670	2670	2670	1
558	20240909	104600	127925675	2665	2665	2665	2665	0
559	20240909	104500	127925675	2665	2665	2665	2665	0
560	20240909	104400	127925675	2665	2670	2675	2665	3
561	20240909	104300	127917665	2660	2665	2675	2660	540
562	20240909	104200	126473920	2675	2670	2675	2670	2
563	20240909	104100	126468575	2665	2665	2665	2665	3
564	20240909	104000	126460580	2660	2665	2675	2660	1097
565	20240909	103900	123528275	2660	2660	2660	2660	1082
566	20240909	103800	120650155	2660	2660	2660	2660	26
567	20240909	103700	120580995	2660	2660	2660	2660	0
568	20240909	103600	120580995	2660	2670	2670	2655	398
569	20240909	103500	119523055	2670	2670	2670	2670	976
570	20240909	103400	116917135	2670	2670	2670	2670	11
571	20240909	103300	116887765	2670	2670	2670	2670	1000
572	20240909	103200	114217765	2670	2670	2670	2670	0
573	20240909	103100	114217765	2670	2670	2670	2670	0
574	20240909	103000	114217765	2670	2670	2670	2670	0
575	20240909	102900	114217765	2670	2670	2670	2670	0
576	20240909	102800	114217765	2670	2670	2670	2670	0
577	20240909	102700	114217765	2670	2670	2670	2670	0
578	20240909	102600	114217765	2670	2665	2670	2665	1082
579	20240909	102500	111331845	2660	2660	2660	2660	0
580	20240909	102400	111331845	2660	2660	2660	2660	0
581	20240909	102300	111331845	2660	2660	2660	2660	0
582	20240909	102200	111331845	2660	2660	2660	2660	0
583	20240909	102100	111331845	2660	2660	2660	2660	0
584	20240909	102000	111331845	2660	2660	2660	2660	0
585	20240909	101900	111331845	2660	2660	2660	2660	0
586	20240909	101800	111331845	2660	2660	2660	2660	0
587	20240909	101700	111331845	2660	2660	2660	2660	0
588	20240909	101600	111331845	2660	2660	2660	2660	0
589	20240909	101500	111331845	2660	2660	2660	2660	0
590	20240909	101400	111331845	2660	2660	2660	2660	0
591	20240909	101300	111331845	2660	2660	2660	2660	0
592	20240909	101200	111331845	2660	2660	2660	2660	0
593	20240909	101100	111331845	2660	2660	2660	2660	0
594	20240909	101000	111331845	2660	2660	2660	2660	1
595	20240909	100900	111329185	2660	2660	2660	2660	0
596	20240909	100800	111329185	2660	2660	2660	2660	100
597	20240909	100700	111063185	2665	2665	2665	2665	0
598	20240909	100600	111063185	2665	2665	2665	2665	37
599	20240909	100500	110964580	2665	2665	2665	2665	0
600	20240909	100400	110964580	2665	2665	2665	2665	26
601	20240909	100300	110895290	2665	2665	2665	2665	5
602	20240909	100200	110881965	2660	2660	2660	2660	0
603	20240909	100100	110881965	2660	2660	2660	2660	100
604	20240909	100000	110615965	2665	2665	2665	2665	0
605	20240909	095900	110615965	2665	2665	2665	2665	0
606	20240909	095800	110615965	2665	2665	2665	2665	414
607	20240909	095700	109512655	2665	2665	2665	2665	0
608	20240909	095600	109512655	2665	2665	2665	2665	87
609	20240909	095500	109280800	2665	2665	2665	2665	475
610	20240909	095400	108014925	2660	2660	2660	2660	2498
611	20240909	095300	101370245	2660	2660	2660	2660	0
612	20240909	095200	101370245	2660	2660	2660	2660	501
613	20240909	095100	100037585	2660	2660	2660	2660	0
614	20240909	095000	100037585	2660	2660	2660	2660	458
615	20240909	094900	98819305	2670	2670	2670	2670	0
616	20240909	094800	98819305	2670	2675	2675	2670	2021
617	20240909	094700	93422710	2675	2680	2680	2675	189
618	20240909	094600	92916535	2675	2670	2675	2670	351
619	20240909	094500	91977615	2670	2670	2670	2670	9
620	20240909	094400	91953585	2670	2670	2670	2670	10
621	20240909	094300	91926885	2670	2670	2670	2660	283
622	20240909	094200	91171365	2660	2660	2660	2660	50
623	20240909	094100	91038365	2660	2675	2700	2660	2122
624	20240909	094000	85363455	2675	2670	2680	2670	401
625	20240909	093900	84288800	2670	2670	2670	2670	1001
626	20240909	093800	81616130	2670	2660	2670	2660	140
627	20240909	093700	81243600	2645	2645	2645	2645	0
628	20240909	093600	81243600	2645	2650	2650	2645	39
629	20240909	093500	81140405	2650	2650	2650	2650	391
630	20240909	093400	80104255	2655	2655	2655	2655	0
631	20240909	093300	80104255	2655	2650	2655	2650	979
632	20240909	093200	77505785	2645	2645	2645	2645	0
633	20240909	093100	77505785	2645	2645	2645	2645	1539
634	20240909	093000	73435130	2640	2640	2640	2640	28
635	20240909	092900	73361210	2640	2640	2640	2640	1328
636	20240909	092800	69855290	2645	2640	2645	2640	400
637	20240909	092700	68797540	2645	2645	2645	2645	0
638	20240909	092600	68797540	2645	2650	2650	2645	3
639	20240909	092500	68789595	2645	2655	2655	2645	1637
640	20240909	092400	64459160	2655	2650	2665	2650	1214
641	20240909	092300	61236715	2650	2650	2650	2650	0
642	20240909	092200	61236715	2650	2650	2650	2650	140
643	20240909	092100	60865715	2640	2640	2640	2640	360
644	20240909	092000	59915315	2635	2635	2635	2635	0
645	20240909	091900	59915315	2635	2635	2635	2635	60
646	20240909	091800	59757215	2640	2640	2640	2640	201
647	20240909	091700	59226575	2645	2645	2645	2645	5
648	20240909	091600	59213350	2635	2635	2635	2635	0
649	20240909	091500	59213350	2635	2635	2635	2635	851
650	20240909	091400	56970965	2635	2635	2635	2635	1
651	20240909	091300	56968330	2635	2625	2635	2620	954
652	20240909	091200	54465110	2620	2630	2630	2620	1204
653	20240909	091100	51303310	2635	2635	2635	2630	1201
654	20240909	091000	48143485	2635	2620	2635	2620	3112
655	20240909	090900	39978770	2615	2620	2620	2615	2000
656	20240909	090800	34743770	2610	2610	2615	2610	569
657	20240909	090700	33258625	2610	2605	2610	2605	651
658	20240909	090600	31562015	2610	2610	2610	2610	521
659	20240909	090500	30202205	2620	2620	2620	2615	848
660	20240909	090400	27980815	2620	2605	2630	2585	1520
661	20240909	090300	24017045	2600	2600	2630	2600	505
662	20240909	090200	22697520	2640	2625	2640	2600	4474
663	20240909	090100	10986635	2630	2640	2640	2600	2469
664	20240909	090000	4529325	2640	2670	2670	2640	1698