KissMeData/101680/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	200500	221936670	2410	2410	2410	2410	1208
3	20240910	200400	221936670	2410	2410	2410	2410	0
4	20240910	200300	221936670	2410	2410	2410	2410	0
5	20240910	200200	221936670	2410	2410	2410	2410	0
6	20240910	200100	221936670	2410	2410	2410	2410	0
7	20240910	200000	221936670	2410	2410	2410	2410	0
8	20240910	195900	221936670	2410	2410	2410	2410	0
9	20240910	195800	221936670	2410	2410	2410	2410	0
10	20240910	195700	221936670	2410	2410	2410	2410	0
11	20240910	195600	221936670	2410	2410	2410	2410	0
12	20240910	195500	221936670	2410	2410	2410	2410	0
13	20240910	195400	221936670	2410	2410	2410	2410	0
14	20240910	195300	221936670	2410	2410	2410	2410	0
15	20240910	195200	221936670	2410	2410	2410	2410	0
16	20240910	195100	221936670	2410	2410	2410	2410	0
17	20240910	195000	221936670	2410	2410	2410	2410	0
18	20240910	194900	221936670	2410	2410	2410	2410	0
19	20240910	194800	221936670	2410	2410	2410	2410	0
20	20240910	194700	221936670	2410	2410	2410	2410	0
21	20240910	194600	221936670	2410	2410	2410	2410	0
22	20240910	194500	221936670	2410	2410	2410	2410	0
23	20240910	194400	221936670	2410	2410	2410	2410	0
24	20240910	194300	221936670	2410	2410	2410	2410	0
25	20240910	194200	221936670	2410	2410	2410	2410	0
26	20240910	194100	221936670	2410	2410	2410	2410	0
27	20240910	194000	221936670	2410	2410	2410	2410	0
28	20240910	193900	221936670	2410	2410	2410	2410	0
29	20240910	193800	221936670	2410	2410	2410	2410	0
30	20240910	193700	221936670	2410	2410	2410	2410	0
31	20240910	193600	221936670	2410	2410	2410	2410	0
32	20240910	193500	221936670	2410	2410	2410	2410	1208
33	20240910	193400	221936670	2410	2410	2410	2410	0
34	20240910	193300	221936670	2410	2410	2410	2410	0
35	20240910	193200	221936670	2410	2410	2410	2410	0
36	20240910	193100	221936670	2410	2410	2410	2410	0
37	20240910	193000	221936670	2410	2410	2410	2410	0
38	20240910	192900	221936670	2410	2410	2410	2410	0
39	20240910	192800	221936670	2410	2410	2410	2410	0
40	20240910	192700	221936670	2410	2410	2410	2410	0
41	20240910	192600	221936670	2410	2410	2410	2410	0
42	20240910	192500	221936670	2410	2410	2410	2410	0
43	20240910	192400	221936670	2410	2410	2410	2410	0
44	20240910	192300	221936670	2410	2410	2410	2410	0
45	20240910	192200	221936670	2410	2410	2410	2410	0
46	20240910	192100	221936670	2410	2410	2410	2410	0
47	20240910	192000	221936670	2410	2410	2410	2410	0
48	20240910	191900	221936670	2410	2410	2410	2410	0
49	20240910	191800	221936670	2410	2410	2410	2410	0
50	20240910	191700	221936670	2410	2410	2410	2410	0
51	20240910	191600	221936670	2410	2410	2410	2410	0
52	20240910	191500	221936670	2410	2410	2410	2410	0
53	20240910	191400	221936670	2410	2410	2410	2410	0
54	20240910	191300	221936670	2410	2410	2410	2410	0
55	20240910	191200	221936670	2410	2410	2410	2410	0
56	20240910	191100	221936670	2410	2410	2410	2410	0
57	20240910	191000	221936670	2410	2410	2410	2410	0
58	20240910	190900	221936670	2410	2410	2410	2410	0
59	20240910	190800	221936670	2410	2410	2410	2410	0
60	20240910	190700	221936670	2410	2410	2410	2410	0
61	20240910	190600	221936670	2410	2410	2410	2410	0
62	20240910	190500	221936670	2410	2410	2410	2410	1208
63	20240910	190400	221936670	2410	2410	2410	2410	0
64	20240910	190300	221936670	2410	2410	2410	2410	0
65	20240910	190200	221936670	2410	2410	2410	2410	0
66	20240910	190100	221936670	2410	2410	2410	2410	0
67	20240910	190000	221936670	2410	2410	2410	2410	0
68	20240910	185900	221936670	2410	2410	2410	2410	0
69	20240910	185800	221936670	2410	2410	2410	2410	0
70	20240910	185700	221936670	2410	2410	2410	2410	0
71	20240910	185600	221936670	2410	2410	2410	2410	0
72	20240910	185500	221936670	2410	2410	2410	2410	0
73	20240910	185400	221936670	2410	2410	2410	2410	0
74	20240910	185300	221936670	2410	2410	2410	2410	0
75	20240910	185200	221936670	2410	2410	2410	2410	0
76	20240910	185100	221936670	2410	2410	2410	2410	0
77	20240910	185000	221936670	2410	2410	2410	2410	0
78	20240910	184900	221936670	2410	2410	2410	2410	0
79	20240910	184800	221936670	2410	2410	2410	2410	0
80	20240910	184700	221936670	2410	2410	2410	2410	0
81	20240910	184600	221936670	2410	2410	2410	2410	0
82	20240910	184500	221936670	2410	2410	2410	2410	0
83	20240910	184400	221936670	2410	2410	2410	2410	0
84	20240910	184300	221936670	2410	2410	2410	2410	0
85	20240910	184200	221936670	2410	2410	2410	2410	0
86	20240910	184100	221936670	2410	2410	2410	2410	0
87	20240910	184000	221936670	2410	2410	2410	2410	0
88	20240910	183900	221936670	2410	2410	2410	2410	0
89	20240910	183800	221936670	2410	2410	2410	2410	0
90	20240910	183700	221936670	2410	2410	2410	2410	0
91	20240910	183600	221936670	2410	2410	2410	2410	0
92	20240910	183500	221936670	2410	2410	2410	2410	1208
93	20240910	183400	221936670	2410	2410	2410	2410	0
94	20240910	183300	221936670	2410	2410	2410	2410	0
95	20240910	183200	221936670	2410	2410	2410	2410	0
96	20240910	183100	221936670	2410	2410	2410	2410	0
97	20240910	183000	221936670	2410	2410	2410	2410	0
98	20240910	182900	221936670	2410	2410	2410	2410	0
99	20240910	182800	221936670	2410	2410	2410	2410	0
100	20240910	182700	221936670	2410	2410	2410	2410	0
101	20240910	182600	221936670	2410	2410	2410	2410	0
102	20240910	182500	221936670	2410	2410	2410	2410	0
103	20240910	182400	221936670	2410	2410	2410	2410	0
104	20240910	182300	221936670	2410	2410	2410	2410	0
105	20240910	182200	221936670	2410	2410	2410	2410	0
106	20240910	182100	221936670	2410	2410	2410	2410	0
107	20240910	182000	221936670	2410	2410	2410	2410	0
108	20240910	181900	221936670	2410	2410	2410	2410	0
109	20240910	181800	221936670	2410	2410	2410	2410	0
110	20240910	181700	221936670	2410	2410	2410	2410	0
111	20240910	181600	221936670	2410	2410	2410	2410	0
112	20240910	181500	221936670	2410	2410	2410	2410	0
113	20240910	181400	221936670	2410	2410	2410	2410	0
114	20240910	181300	221936670	2410	2410	2410	2410	0
115	20240910	181200	221936670	2410	2410	2410	2410	0
116	20240910	181100	221936670	2410	2410	2410	2410	0
117	20240910	181000	221936670	2410	2410	2410	2410	0
118	20240910	180900	221936670	2410	2410	2410	2410	0
119	20240910	180800	221936670	2410	2410	2410	2410	0
120	20240910	180700	221936670	2410	2410	2410	2410	0
121	20240910	180600	221936670	2410	2410	2410	2410	0
122	20240910	180500	221936670	2410	2410	2410	2410	1208
123	20240910	180400	221936670	2410	2410	2410	2410	0
124	20240910	180300	221936670	2410	2410	2410	2410	0
125	20240910	180200	221936670	2410	2410	2410	2410	0
126	20240910	180100	221936670	2410	2410	2410	2410	0
127	20240910	180000	221936670	2410	2410	2410	2410	0
128	20240910	175900	221936670	2410	2410	2410	2410	0
129	20240910	175800	221936670	2410	2410	2410	2410	0
130	20240910	175700	221936670	2410	2410	2410	2410	0
131	20240910	175600	221936670	2410	2410	2410	2410	0
132	20240910	175500	221936670	2410	2410	2410	2410	0
133	20240910	175400	221936670	2410	2410	2410	2410	0
134	20240910	175300	221936670	2410	2410	2410	2410	0
135	20240910	175200	221936670	2410	2410	2410	2410	0
136	20240910	175100	221936670	2410	2410	2410	2410	0
137	20240910	175000	221936670	2410	2410	2410	2410	0
138	20240910	174900	221936670	2410	2410	2410	2410	0
139	20240910	174800	221936670	2410	2410	2410	2410	0
140	20240910	174700	221936670	2410	2410	2410	2410	0
141	20240910	174600	221936670	2410	2410	2410	2410	0
142	20240910	174500	221936670	2410	2410	2410	2410	0
143	20240910	174400	221936670	2410	2410	2410	2410	0
144	20240910	174300	221936670	2410	2410	2410	2410	0
145	20240910	174200	221936670	2410	2410	2410	2410	0
146	20240910	174100	221936670	2410	2410	2410	2410	0
147	20240910	174000	221936670	2410	2410	2410	2410	0
148	20240910	173900	221936670	2410	2410	2410	2410	0
149	20240910	173800	221936670	2410	2410	2410	2410	0
150	20240910	173700	221936670	2410	2410	2410	2410	0
151	20240910	173600	221936670	2410	2410	2410	2410	0
152	20240910	173500	221936670	2410	2410	2410	2410	1208
153	20240910	173400	221936670	2410	2410	2410	2410	0
154	20240910	173300	221936670	2410	2410	2410	2410	0
155	20240910	173200	221936670	2410	2410	2410	2410	0
156	20240910	173100	221936670	2410	2410	2410	2410	0
157	20240910	173000	221936670	2410	2410	2410	2410	0
158	20240910	172900	221936670	2410	2410	2410	2410	0
159	20240910	172800	221936670	2410	2410	2410	2410	0
160	20240910	172700	221936670	2410	2410	2410	2410	0
161	20240910	172600	221936670	2410	2410	2410	2410	0
162	20240910	172500	221936670	2410	2410	2410	2410	0
163	20240910	172400	221936670	2410	2410	2410	2410	0
164	20240910	172300	221936670	2410	2410	2410	2410	0
165	20240910	172200	221936670	2410	2410	2410	2410	0
166	20240910	172100	221936670	2410	2410	2410	2410	0
167	20240910	172000	221936670	2410	2410	2410	2410	0
168	20240910	171900	221936670	2410	2410	2410	2410	0
169	20240910	171800	221936670	2410	2410	2410	2410	0
170	20240910	171700	221936670	2410	2410	2410	2410	0
171	20240910	171600	221936670	2410	2410	2410	2410	0
172	20240910	171500	221936670	2410	2410	2410	2410	0
173	20240910	171400	221936670	2410	2410	2410	2410	0
174	20240910	171300	221936670	2410	2410	2410	2410	0
175	20240910	171200	221936670	2410	2410	2410	2410	0
176	20240910	171100	221936670	2410	2410	2410	2410	0
177	20240910	171000	221936670	2410	2410	2410	2410	0
178	20240910	170900	221936670	2410	2410	2410	2410	0
179	20240910	170800	221936670	2410	2410	2410	2410	0
180	20240910	170700	221936670	2410	2410	2410	2410	0
181	20240910	170600	221936670	2410	2410	2410	2410	0
182	20240910	170500	221936670	2410	2410	2410	2410	1208
183	20240910	170400	221936670	2410	2410	2410	2410	0
184	20240910	170300	221936670	2410	2410	2410	2410	0
185	20240910	170200	221936670	2410	2410	2410	2410	0
186	20240910	170100	221936670	2410	2410	2410	2410	0
187	20240910	170000	221936670	2410	2410	2410	2410	0
188	20240910	165900	221936670	2410	2410	2410	2410	0
189	20240910	165800	221936670	2410	2410	2410	2410	0
190	20240910	165700	221936670	2410	2410	2410	2410	0
191	20240910	165600	221936670	2410	2410	2410	2410	0
192	20240910	165500	221936670	2410	2410	2410	2410	0
193	20240910	165400	221936670	2410	2410	2410	2410	0
194	20240910	165300	221936670	2410	2410	2410	2410	0
195	20240910	165200	221936670	2410	2410	2410	2410	0
196	20240910	165100	221936670	2410	2410	2410	2410	0
197	20240910	165000	221936670	2410	2410	2410	2410	0
198	20240910	164900	221936670	2410	2410	2410	2410	0
199	20240910	164800	221936670	2410	2410	2410	2410	0
200	20240910	164700	221936670	2410	2410	2410	2410	0
201	20240910	164600	221936670	2410	2410	2410	2410	0
202	20240910	164500	221936670	2410	2410	2410	2410	0
203	20240910	164400	221936670	2410	2410	2410	2410	0
204	20240910	164300	221936670	2410	2410	2410	2410	0
205	20240910	164200	221936670	2410	2410	2410	2410	0
206	20240910	164100	221936670	2410	2410	2410	2410	0
207	20240910	164000	221936670	2410	2410	2410	2410	0
208	20240910	163900	221936670	2410	2410	2410	2410	0
209	20240910	163800	221936670	2410	2410	2410	2410	0
210	20240910	163700	221936670	2410	2410	2410	2410	0
211	20240910	163600	221936670	2410	2410	2410	2410	0
212	20240910	163500	221936670	2410	2410	2410	2410	1208
213	20240910	163400	221936670	2410	2410	2410	2410	0
214	20240910	163300	221936670	2410	2410	2410	2410	0
215	20240910	163200	221936670	2410	2410	2410	2410	0
216	20240910	163100	221936670	2410	2410	2410	2410	0
217	20240910	163000	221936670	2410	2410	2410	2410	0
218	20240910	162900	221936670	2410	2410	2410	2410	0
219	20240910	162800	221936670	2410	2410	2410	2410	0
220	20240910	162700	221936670	2410	2410	2410	2410	0
221	20240910	162600	221936670	2410	2410	2410	2410	0
222	20240910	162500	221936670	2410	2410	2410	2410	0
223	20240910	162400	221936670	2410	2410	2410	2410	0
224	20240910	162300	221936670	2410	2410	2410	2410	0
225	20240910	162200	221936670	2410	2410	2410	2410	0
226	20240910	162100	221936670	2410	2410	2410	2410	0
227	20240910	162000	221936670	2410	2410	2410	2410	0
228	20240910	161900	221936670	2410	2410	2410	2410	0
229	20240910	161800	221936670	2410	2410	2410	2410	0
230	20240910	161700	221936670	2410	2410	2410	2410	0
231	20240910	161600	221936670	2410	2410	2410	2410	0
232	20240910	161500	221936670	2410	2410	2410	2410	0
233	20240910	161400	221936670	2410	2410	2410	2410	0
234	20240910	161300	221936670	2410	2410	2410	2410	0
235	20240910	161200	221936670	2410	2410	2410	2410	0
236	20240910	161100	221936670	2410	2410	2410	2410	0
237	20240910	161000	221936670	2410	2410	2410	2410	0
238	20240910	160900	221936670	2410	2410	2410	2410	0
239	20240910	160800	221936670	2410	2410	2410	2410	0
240	20240910	160700	221936670	2410	2410	2410	2410	0
241	20240910	160600	221936670	2410	2410	2410	2410	0
242	20240910	160500	221936670	2410	2410	2410	2410	1208
243	20240910	160400	221936670	2410	2410	2410	2410	0
244	20240910	160300	221936670	2410	2410	2410	2410	0
245	20240910	160200	221936670	2410	2410	2410	2410	0
246	20240910	160100	221936670	2410	2410	2410	2410	0
247	20240910	160000	221936670	2410	2410	2410	2410	0
248	20240910	155900	221936670	2410	2410	2410	2410	0
249	20240910	155800	221936670	2410	2410	2410	2410	0
250	20240910	155700	221936670	2410	2410	2410	2410	0
251	20240910	155600	221936670	2410	2410	2410	2410	0
252	20240910	155500	221936670	2410	2410	2410	2410	0
253	20240910	155400	221936670	2410	2410	2410	2410	0
254	20240910	155300	221936670	2410	2410	2410	2410	0
255	20240910	155200	221936670	2410	2410	2410	2410	0
256	20240910	155100	221936670	2410	2410	2410	2410	0
257	20240910	155000	221936670	2410	2410	2410	2410	0
258	20240910	154900	221936670	2410	2410	2410	2410	0
259	20240910	154800	221936670	2410	2410	2410	2410	0
260	20240910	154700	221936670	2410	2410	2410	2410	0
261	20240910	154600	221936670	2410	2410	2410	2410	0
262	20240910	154500	221936670	2410	2410	2410	2410	0
263	20240910	154400	221936670	2410	2410	2410	2410	0
264	20240910	154300	221936670	2410	2410	2410	2410	0
265	20240910	154200	221936670	2410	2410	2410	2410	0
266	20240910	154100	221936670	2410	2410	2410	2410	0
267	20240910	154000	221936670	2410	2410	2410	2410	0
268	20240910	153900	221936670	2410	2410	2410	2410	0
269	20240910	153800	221936670	2410	2410	2410	2410	0
270	20240910	153700	221936670	2410	2410	2410	2410	0
271	20240910	153600	221936670	2410	2410	2410	2410	0
272	20240910	153500	221936670	2410	2410	2410	2410	1208
273	20240910	153400	221936670	2410	2410	2410	2410	0
274	20240910	153300	221936670	2410	2410	2410	2410	0
275	20240910	153200	221936670	2410	2410	2410	2410	0
276	20240910	153100	221936670	2410	2410	2410	2410	0
277	20240910	153000	221936670	2410	2410	2410	2410	1208
278	20240910	152900	219025390	2455	2455	2455	2455	0
279	20240910	152800	219025390	2455	2455	2455	2455	0
280	20240910	152700	219025390	2455	2455	2455	2455	0
281	20240910	152600	219025390	2455	2455	2455	2455	0
282	20240910	152500	219025390	2455	2455	2455	2455	0
283	20240910	152400	219025390	2455	2455	2455	2455	0
284	20240910	152300	219025390	2455	2455	2455	2455	0
285	20240910	152200	219025390	2455	2455	2455	2455	0
286	20240910	152100	219025390	2455	2455	2455	2455	0
287	20240910	152000	219025390	2455	2455	2455	2455	0
288	20240910	151900	219025390	2455	2430	2455	2430	9
289	20240910	151800	219003495	2455	2455	2455	2455	26
290	20240910	151700	218939665	2430	2430	2430	2430	0
291	20240910	151600	218939665	2430	2430	2430	2430	6
292	20240910	151500	218925085	2455	2435	2455	2420	15
293	20240910	151400	218888630	2410	2410	2410	2410	0
294	20240910	151300	218888630	2410	2425	2425	2410	47
295	20240910	151200	218775275	2455	2455	2455	2455	0
296	20240910	151100	218775275	2455	2455	2455	2455	0
297	20240910	151000	218775275	2455	2455	2455	2455	8
298	20240910	150900	218755635	2455	2455	2455	2455	0
299	20240910	150800	218755635	2455	2455	2455	2455	0
300	20240910	150700	218755635	2455	2455	2455	2455	1
301	20240910	150600	218753180	2455	2455	2455	2455	2
302	20240910	150500	218748270	2455	2455	2455	2455	2
303	20240910	150400	218743360	2420	2420	2420	2420	0
304	20240910	150300	218743360	2420	2420	2455	2415	104
305	20240910	150200	218491920	2435	2425	2435	2425	52
306	20240910	150100	218365745	2425	2430	2430	2425	55
307	20240910	150000	218232270	2435	2435	2435	2435	21
308	20240910	145900	218181135	2435	2435	2435	2435	185
309	20240910	145800	217730660	2450	2450	2450	2450	1
310	20240910	145700	217728210	2435	2435	2435	2435	0
311	20240910	145600	217728210	2435	2435	2435	2435	34
312	20240910	145500	217645420	2435	2430	2455	2430	265
313	20240910	145400	217000435	2440	2440	2440	2435	368
314	20240910	145300	216103515	2440	2440	2440	2440	90
315	20240910	145200	215883915	2440	2440	2440	2440	0
316	20240910	145100	215883915	2440	2440	2440	2440	0
317	20240910	145000	215883915	2440	2455	2460	2440	207
318	20240910	144900	215375735	2455	2455	2455	2455	1
319	20240910	144800	215373280	2460	2460	2460	2460	0
320	20240910	144700	215373280	2460	2460	2460	2460	21
321	20240910	144600	215321620	2460	2460	2460	2460	0
322	20240910	144500	215321620	2460	2475	2475	2460	134
323	20240910	144400	214991950	2460	2460	2460	2460	0
324	20240910	144300	214991950	2460	2460	2460	2460	175
325	20240910	144200	214561450	2465	2465	2465	2465	0
326	20240910	144100	214561450	2465	2465	2465	2465	0
327	20240910	144000	214561450	2465	2465	2465	2465	1
328	20240910	143900	214558985	2465	2465	2465	2465	39
329	20240910	143800	214462850	2465	2465	2465	2465	60
330	20240910	143700	214314950	2475	2475	2475	2475	0
331	20240910	143600	214314950	2475	2475	2475	2475	0
332	20240910	143500	214314950	2475	2475	2475	2475	0
333	20240910	143400	214314950	2475	2475	2475	2475	0
334	20240910	143300	214314950	2475	2475	2475	2475	0
335	20240910	143200	214314950	2475	2465	2475	2465	63
336	20240910	143100	214159595	2465	2470	2470	2465	100
337	20240910	143000	213912600	2480	2480	2480	2480	2
338	20240910	142900	213907640	2480	2480	2480	2480	140
339	20240910	142800	213560440	2495	2490	2495	2475	186
340	20240910	142700	213097470	2465	2440	2480	2440	585
341	20240910	142600	211655720	2435	2435	2435	2435	0
342	20240910	142500	211655720	2435	2435	2435	2435	2
343	20240910	142400	211650850	2435	2435	2435	2435	0
344	20240910	142300	211650850	2435	2435	2435	2435	0
345	20240910	142200	211650850	2435	2435	2435	2435	174
346	20240910	142100	211227160	2435	2435	2435	2435	25
347	20240910	142000	211166285	2440	2445	2445	2440	62
348	20240910	141900	211014795	2445	2450	2450	2445	1550
349	20240910	141800	207217495	2455	2455	2455	2455	28
350	20240910	141700	207148755	2455	2460	2460	2455	46
351	20240910	141600	207035760	2460	2460	2460	2460	0
352	20240910	141500	207035760	2460	2470	2470	2460	360
353	20240910	141400	206148540	2465	2465	2465	2465	344
354	20240910	141300	205300580	2470	2470	2470	2470	12
355	20240910	141200	205270940	2465	2465	2465	2465	0
356	20240910	141100	205270940	2465	2465	2465	2465	0
357	20240910	141000	205270940	2465	2470	2470	2465	46
358	20240910	140900	205157540	2465	2475	2475	2465	202
359	20240910	140800	204659600	2465	2470	2470	2465	41
360	20240910	140700	204558335	2470	2465	2470	2465	191
361	20240910	140600	204087515	2465	2465	2465	2465	0
362	20240910	140500	204087515	2465	2465	2465	2465	1
363	20240910	140400	204085050	2460	2460	2460	2460	0
364	20240910	140300	204085050	2460	2460	2460	2460	0
365	20240910	140200	204085050	2460	2460	2460	2460	68
366	20240910	140100	203917770	2465	2465	2465	2465	0
367	20240910	140000	203917770	2465	2465	2465	2465	3
368	20240910	135900	203910375	2465	2465	2465	2465	1
369	20240910	135800	203907910	2460	2460	2460	2460	0
370	20240910	135700	203907910	2460	2460	2460	2460	0
371	20240910	135600	203907910	2460	2460	2460	2460	0
372	20240910	135500	203907910	2460	2460	2460	2460	0
373	20240910	135400	203907910	2460	2460	2460	2460	0
374	20240910	135300	203907910	2460	2465	2465	2460	44
375	20240910	135200	203799525	2480	2480	2480	2480	0
376	20240910	135100	203799525	2480	2480	2480	2480	3
377	20240910	135000	203792085	2480	2480	2480	2480	5
378	20240910	134900	203779685	2480	2480	2480	2480	0
379	20240910	134800	203779685	2480	2480	2480	2480	0
380	20240910	134700	203779685	2480	2480	2480	2480	1
381	20240910	134600	203777205	2480	2480	2480	2480	0
382	20240910	134500	203777205	2480	2480	2480	2480	1
383	20240910	134400	203774725	2460	2460	2460	2460	0
384	20240910	134300	203774725	2460	2460	2460	2460	4
385	20240910	134200	203764885	2480	2480	2480	2480	0
386	20240910	134100	203764885	2480	2480	2480	2480	1
387	20240910	134000	203762405	2460	2460	2460	2460	40
388	20240910	133900	203664005	2460	2460	2460	2460	0
389	20240910	133800	203664005	2460	2460	2460	2460	0
390	20240910	133700	203664005	2460	2460	2460	2460	0
391	20240910	133600	203664005	2460	2460	2460	2460	0
392	20240910	133500	203664005	2460	2460	2460	2460	28
393	20240910	133400	203595125	2460	2460	2460	2460	76
394	20240910	133300	203408165	2460	2460	2460	2460	18
395	20240910	133200	203363885	2460	2480	2480	2460	712
396	20240910	133100	201611540	2485	2485	2485	2485	0
397	20240910	133000	201611540	2485	2485	2485	2485	100
398	20240910	132900	201363040	2485	2485	2485	2485	1
399	20240910	132800	201360555	2510	2510	2510	2510	0
400	20240910	132700	201360555	2510	2485	2510	2480	5
401	20240910	132600	201348115	2510	2510	2510	2510	1
402	20240910	132500	201345605	2510	2510	2510	2510	8
403	20240910	132400	201325525	2500	2500	2500	2500	0
404	20240910	132300	201325525	2500	2500	2500	2500	0
405	20240910	132200	201325525	2500	2500	2500	2500	6
406	20240910	132100	201310525	2500	2485	2500	2485	32
407	20240910	132000	201230660	2485	2485	2485	2485	29
408	20240910	131900	201158595	2485	2485	2485	2485	0
409	20240910	131800	201158595	2485	2485	2485	2485	1
410	20240910	131700	201156110	2485	2485	2485	2485	0
411	20240910	131600	201156110	2485	2490	2490	2485	94
412	20240910	131500	200922055	2490	2490	2490	2490	0
413	20240910	131400	200922055	2490	2490	2490	2490	23
414	20240910	131300	200864785	2490	2490	2490	2490	44
415	20240910	131200	200755225	2515	2515	2515	2515	0
416	20240910	131100	200755225	2515	2515	2515	2515	0
417	20240910	131000	200755225	2515	2505	2515	2495	1096
418	20240910	130900	198020465	2530	2530	2530	2530	0
419	20240910	130800	198020465	2530	2530	2530	2530	0
420	20240910	130700	198020465	2530	2510	2530	2495	1449
421	20240910	130600	194395120	2530	2530	2530	2530	0
422	20240910	130500	194395120	2530	2530	2530	2530	107
423	20240910	130400	194124410	2530	2530	2530	2510	37
424	20240910	130300	194030825	2530	2515	2530	2515	20
425	20240910	130200	193980440	2525	2490	2525	2490	51
426	20240910	130100	193852190	2490	2490	2490	2490	0
427	20240910	130000	193852190	2490	2490	2490	2490	40
428	20240910	125900	193752590	2490	2490	2490	2490	0
429	20240910	125800	193752590	2490	2490	2490	2490	3
430	20240910	125700	193745120	2530	2530	2530	2530	0
431	20240910	125600	193745120	2530	2490	2535	2490	1011
432	20240910	125500	191197260	2490	2490	2490	2490	0
433	20240910	125400	191197260	2490	2490	2490	2490	0
434	20240910	125300	191197260	2490	2490	2490	2490	4
435	20240910	125200	191187300	2510	2485	2510	2485	3
436	20240910	125100	191179820	2485	2485	2485	2485	59
437	20240910	125000	191033205	2495	2485	2495	2485	56
438	20240910	124900	190893955	2485	2485	2485	2485	1
439	20240910	124800	190891470	2495	2510	2510	2495	23
440	20240910	124700	190833890	2510	2510	2510	2510	1
441	20240910	124600	190831380	2505	2500	2505	2500	200
442	20240910	124500	190330870	2505	2505	2505	2505	1
443	20240910	124400	190328365	2475	2475	2475	2475	52
444	20240910	124300	190199665	2475	2485	2485	2475	117
445	20240910	124200	189910080	2490	2510	2510	2490	285
446	20240910	124100	189196530	2530	2530	2530	2530	0
447	20240910	124000	189196530	2530	2535	2535	2520	4
448	20240910	123900	189186415	2535	2535	2535	2535	78
449	20240910	123800	188988685	2535	2535	2535	2535	69
450	20240910	123700	188813770	2510	2510	2510	2510	82
451	20240910	123600	188607950	2510	2535	2535	2510	264
452	20240910	123500	187944045	2540	2540	2540	2535	244
453	20240910	123400	187324785	2540	2515	2550	2515	2002
454	20240910	123300	182250085	2510	2525	2525	2510	530
455	20240910	123200	180913895	2510	2520	2525	2510	984
456	20240910	123100	178429685	2520	2515	2520	2515	96
457	20240910	123000	178187865	2515	2505	2520	2500	214
458	20240910	122900	177650560	2500	2475	2500	2475	898
459	20240910	122800	175425535	2470	2470	2470	2470	11
460	20240910	122700	175398365	2475	2475	2475	2475	1
461	20240910	122600	175395890	2475	2475	2475	2475	0
462	20240910	122500	175395890	2475	2475	2475	2475	13
463	20240910	122400	175363715	2475	2470	2475	2470	251
464	20240910	122300	174743330	2475	2475	2475	2475	0
465	20240910	122200	174743330	2475	2470	2475	2470	362
466	20240910	122100	173848985	2470	2470	2470	2470	0
467	20240910	122000	173848985	2470	2470	2470	2470	8
468	20240910	121900	173829225	2470	2470	2470	2470	0
469	20240910	121800	173829225	2470	2470	2470	2470	3
470	20240910	121700	173821815	2455	2455	2455	2455	0
471	20240910	121600	173821815	2455	2455	2455	2455	0
472	20240910	121500	173821815	2455	2455	2455	2455	0
473	20240910	121400	173821815	2455	2455	2455	2455	0
474	20240910	121300	173821815	2455	2455	2455	2455	44
475	20240910	121200	173713795	2475	2475	2475	2475	0
476	20240910	121100	173713795	2475	2475	2475	2475	0
477	20240910	121000	173713795	2475	2475	2475	2475	0
478	20240910	120900	173713795	2475	2475	2475	2475	53
479	20240910	120800	173582620	2455	2455	2455	2455	1
480	20240910	120700	173580165	2455	2455	2455	2455	0
481	20240910	120600	173580165	2455	2455	2455	2455	0
482	20240910	120500	173580165	2455	2455	2455	2455	0
483	20240910	120400	173580165	2455	2455	2455	2455	0
484	20240910	120300	173580165	2455	2475	2475	2455	8
485	20240910	120200	173560505	2475	2465	2475	2465	2
486	20240910	120100	173555565	2450	2450	2450	2450	29
487	20240910	120000	173484515	2475	2455	2475	2450	204
488	20240910	115900	172983680	2455	2455	2455	2455	0
489	20240910	115800	172983680	2455	2455	2455	2455	0
490	20240910	115700	172983680	2455	2455	2455	2455	657
491	20240910	115600	171370745	2455	2455	2455	2455	0
492	20240910	115500	171370745	2455	2455	2455	2455	5
493	20240910	115400	171358470	2455	2455	2455	2455	0
494	20240910	115300	171358470	2455	2455	2455	2455	0
495	20240910	115200	171358470	2455	2455	2455	2455	1
496	20240910	115100	171356015	2450	2450	2450	2450	21
497	20240910	115000	171304565	2450	2455	2455	2450	60
498	20240910	114900	171157425	2455	2455	2455	2455	0
499	20240910	114800	171157425	2455	2455	2455	2455	0
500	20240910	114700	171157425	2455	2455	2455	2455	0
501	20240910	114600	171157425	2455	2450	2455	2450	96
502	20240910	114500	170922125	2450	2450	2450	2450	3
503	20240910	114400	170914775	2435	2435	2435	2435	0
504	20240910	114300	170914775	2435	2435	2435	2435	4
505	20240910	114200	170905035	2450	2440	2450	2440	166
506	20240910	114100	170498835	2440	2440	2440	2440	0
507	20240910	114000	170498835	2440	2440	2440	2440	11
508	20240910	113900	170471995	2440	2440	2440	2440	0
509	20240910	113800	170471995	2440	2440	2440	2440	0
510	20240910	113700	170471995	2440	2440	2440	2440	0
511	20240910	113600	170471995	2440	2440	2440	2440	0
512	20240910	113500	170471995	2440	2440	2440	2440	15
513	20240910	113400	170435395	2435	2435	2435	2435	0
514	20240910	113300	170435395	2435	2435	2435	2435	32
515	20240910	113200	170357475	2435	2435	2435	2435	1
516	20240910	113100	170355040	2425	2425	2425	2425	0
517	20240910	113000	170355040	2425	2425	2425	2425	37
518	20240910	112900	170265315	2425	2425	2425	2425	0
519	20240910	112800	170265315	2425	2425	2425	2425	0
520	20240910	112700	170265315	2425	2445	2445	2425	44
521	20240910	112600	170158595	2445	2445	2445	2445	0
522	20240910	112500	170158595	2445	2425	2445	2425	50
523	20240910	112400	170037325	2445	2425	2445	2425	11
524	20240910	112300	170010630	2425	2425	2445	2425	49
525	20240910	112200	169891785	2445	2425	2445	2425	6
526	20240910	112100	169877215	2425	2425	2425	2425	1
527	20240910	112000	169874790	2425	2425	2425	2425	43
528	20240910	111900	169770515	2425	2425	2425	2425	0
529	20240910	111800	169770515	2425	2425	2425	2425	0
530	20240910	111700	169770515	2425	2425	2425	2425	0
531	20240910	111600	169770515	2425	2430	2430	2425	127
532	20240910	111500	169461965	2425	2430	2430	2425	304
533	20240910	111400	168724300	2425	2425	2425	2425	0
534	20240910	111300	168724300	2425	2425	2425	2425	0
535	20240910	111200	168724300	2425	2425	2425	2425	0
536	20240910	111100	168724300	2425	2425	2425	2425	0
537	20240910	111000	168724300	2425	2430	2430	2425	268
538	20240910	110900	168073315	2430	2430	2430	2430	0
539	20240910	110800	168073315	2430	2430	2430	2430	0
540	20240910	110700	168073315	2430	2430	2430	2430	73
541	20240910	110600	167895925	2430	2430	2430	2430	0
542	20240910	110500	167895925	2430	2445	2445	2430	163
543	20240910	110400	167499730	2440	2440	2440	2440	9
544	20240910	110300	167477770	2450	2445	2450	2445	37
545	20240910	110200	167387235	2430	2430	2430	2430	3
546	20240910	110100	167379945	2430	2415	2430	2415	178
547	20240910	110000	166947705	2430	2415	2430	2415	151
548	20240910	105900	166582170	2415	2415	2415	2415	0
549	20240910	105800	166582170	2415	2415	2415	2415	111
550	20240910	105700	166314105	2415	2410	2415	2410	112
551	20240910	105600	166044130	2410	2410	2410	2410	0
552	20240910	105500	166044130	2410	2410	2410	2410	2
553	20240910	105400	166039310	2400	2400	2400	2400	3
554	20240910	105300	166032110	2410	2400	2410	2400	683
555	20240910	105200	164386090	2405	2405	2405	2405	20
556	20240910	105100	164337990	2405	2405	2405	2405	24
557	20240910	105000	164280270	2405	2405	2405	2405	2
558	20240910	104900	164275460	2405	2405	2405	2405	0
559	20240910	104800	164275460	2405	2405	2405	2405	0
560	20240910	104700	164275460	2405	2405	2405	2405	0
561	20240910	104600	164275460	2405	2405	2405	2405	0
562	20240910	104500	164275460	2405	2405	2405	2405	3
563	20240910	104400	164268245	2400	2400	2400	2400	3
564	20240910	104300	164261045	2405	2405	2405	2405	75
565	20240910	104200	164080670	2400	2400	2400	2400	0
566	20240910	104100	164080670	2400	2400	2400	2400	0
567	20240910	104000	164080670	2400	2405	2405	2400	53
568	20240910	103900	163953370	2400	2400	2400	2400	0
569	20240910	103800	163953370	2400	2405	2410	2400	77
570	20240910	103700	163768235	2410	2425	2425	2410	807
571	20240910	103600	161815085	2425	2425	2425	2425	0
572	20240910	103500	161815085	2425	2420	2430	2420	112
573	20240910	103400	161543270	2425	2425	2425	2425	50
574	20240910	103300	161422020	2420	2420	2420	2420	2
575	20240910	103200	161417180	2425	2420	2425	2420	10
576	20240910	103100	161392975	2420	2420	2420	2420	0
577	20240910	103000	161392975	2420	2420	2420	2420	50
578	20240910	102900	161271975	2420	2420	2420	2420	0
579	20240910	102800	161271975	2420	2420	2420	2420	0
580	20240910	102700	161271975	2420	2425	2425	2420	2
581	20240910	102600	161267130	2410	2410	2410	2410	0
582	20240910	102500	161267130	2410	2410	2410	2410	0
583	20240910	102400	161267130	2410	2410	2410	2410	52
584	20240910	102300	161141810	2385	2385	2385	2385	74
585	20240910	102200	160965320	2385	2385	2385	2385	116
586	20240910	102100	160688660	2380	2390	2390	2380	284
587	20240910	102000	160012620	2380	2410	2410	2380	64
588	20240910	101900	159860205	2415	2415	2415	2415	0
589	20240910	101800	159860205	2415	2410	2415	2410	2
590	20240910	101700	159855380	2390	2390	2390	2390	0
591	20240910	101600	159855380	2390	2390	2390	2390	0
592	20240910	101500	159855380	2390	2415	2415	2390	3
593	20240910	101400	159848160	2395	2395	2395	2395	0
594	20240910	101300	159848160	2395	2395	2395	2395	142
595	20240910	101200	159508070	2420	2425	2425	2420	2
596	20240910	101100	159503225	2425	2425	2425	2425	0
597	20240910	101000	159503225	2425	2425	2425	2425	8
598	20240910	100900	159483825	2425	2410	2425	2410	402
599	20240910	100800	158514990	2410	2410	2410	2410	0
600	20240910	100700	158514990	2410	2410	2410	2410	0
601	20240910	100600	158514990	2410	2410	2410	2410	10
602	20240910	100500	158490890	2410	2405	2410	2405	267
603	20240910	100400	157848025	2405	2380	2405	2380	72
604	20240910	100300	157676245	2410	2380	2410	2380	10
605	20240910	100200	157652415	2380	2380	2380	2380	82
606	20240910	100100	157457255	2410	2410	2410	2410	1
607	20240910	100000	157454845	2410	2365	2410	2365	17
608	20240910	095900	157414595	2365	2370	2370	2365	692
609	20240910	095800	155777455	2365	2375	2375	2365	188
610	20240910	095700	155332425	2420	2420	2420	2420	67
611	20240910	095600	155170285	2435	2435	2435	2435	131
612	20240910	095500	154851300	2435	2415	2435	2360	69
613	20240910	095400	154684205	2360	2405	2410	2360	468
614	20240910	095300	153570395	2405	2405	2405	2405	150
615	20240910	095200	153209645	2420	2420	2420	2420	0
616	20240910	095100	153209645	2420	2420	2420	2420	1
617	20240910	095000	153207225	2420	2420	2430	2420	160
618	20240910	094900	152820005	2420	2420	2420	2420	1
619	20240910	094800	152817585	2420	2420	2420	2420	12
620	20240910	094700	152788545	2420	2420	2420	2420	22
621	20240910	094600	152735305	2415	2420	2420	2415	20
622	20240910	094500	152686965	2415	2420	2470	2415	38
623	20240910	094400	152594735	2475	2470	2475	2470	202
624	20240910	094300	152095790	2470	2470	2470	2470	19
625	20240910	094200	152048860	2470	2470	2470	2470	3
626	20240910	094100	152041450	2475	2430	2490	2430	279
627	20240910	094000	151354195	2440	2440	2440	2440	1
628	20240910	093900	151351755	2440	2440	2440	2440	11
629	20240910	093800	151324915	2400	2425	2425	2400	6
630	20240910	093700	151310475	2425	2450	2450	2425	29
631	20240910	093600	151239950	2445	2445	2445	2445	107
632	20240910	093500	150978335	2445	2470	2470	2445	65
633	20240910	093400	150818735	2480	2420	2480	2420	126
634	20240910	093300	150510650	2410	2420	2420	2410	3
635	20240910	093200	150503410	2400	2395	2400	2395	227
636	20240910	093100	149959035	2400	2415	2415	2400	193
637	20240910	093000	149495355	2420	2420	2420	2420	3
638	20240910	092900	149488095	2435	2430	2435	2430	5
639	20240910	092800	149475940	2445	2420	2445	2370	722
640	20240910	092700	147753385	2450	2435	2450	2435	101
641	20240910	092600	147507435	2435	2445	2470	2435	108
642	20240910	092500	147243985	2450	2475	2480	2450	3998
643	20240910	092400	137347310	2475	2460	2475	2460	1196
644	20240910	092300	134387360	2435	2435	2470	2435	1211
645	20240910	092200	131405160	2415	2410	2420	2410	570
646	20240910	092100	130029040	2405	2400	2405	2400	80
647	20240910	092000	129836660	2380	2390	2405	2380	71
648	20240910	091900	129666635	2390	2400	2400	2370	211
649	20240910	091800	129164285	2400	2385	2405	2375	699
650	20240910	091700	127496850	2385	2420	2420	2365	4579
651	20240910	091600	116471575	2425	2455	2455	2420	1185
652	20240910	091500	113583820	2460	2415	2460	2395	1096
653	20240910	091400	110921580	2395	2460	2460	2395	1969
654	20240910	091300	106158235	2430	2540	2540	2425	5616
655	20240910	091200	92028465	2425	2425	2425	2425	0
656	20240910	091100	92028465	2425	2585	2615	2425	7198
657	20240910	091000	73902470	2625	2625	2800	2550	23096
658	20240910	090900	12367950	2525	2525	2525	2525	0
659	20240910	090800	12367950	2525	2525	2525	2525	0
660	20240910	090700	12367950	2525	2470	2525	2465	1809
661	20240910	090600	7887700	2470	2405	2470	2405	790
662	20240910	090500	5950730	2405	2370	2405	2370	125
663	20240910	090400	5654445	2370	2365	2370	2365	23
664	20240910	090300	5600045	2370	2370	2370	2365	223
665	20240910	090200	5071590	2370	2335	2370	2335	38
666	20240910	090100	4982825	2370	2340	2370	2330	460
667	20240910	090000	3902465	2355	2305	2355	2305	1693