KissMeData/204210/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	203200	44960470	2730	2730	2730	2730	1653
3	20240913	203100	44960470	2730	2730	2730	2730	0
4	20240913	203000	44960470	2730	2730	2730	2730	0
5	20240913	202900	44960470	2730	2730	2730	2730	0
6	20240913	202800	44960470	2730	2730	2730	2730	0
7	20240913	202700	44960470	2730	2730	2730	2730	0
8	20240913	202600	44960470	2730	2730	2730	2730	0
9	20240913	202500	44960470	2730	2730	2730	2730	0
10	20240913	202400	44960470	2730	2730	2730	2730	0
11	20240913	202300	44960470	2730	2730	2730	2730	0
12	20240913	202200	44960470	2730	2730	2730	2730	0
13	20240913	202100	44960470	2730	2730	2730	2730	0
14	20240913	202000	44960470	2730	2730	2730	2730	0
15	20240913	201900	44960470	2730	2730	2730	2730	0
16	20240913	201800	44960470	2730	2730	2730	2730	0
17	20240913	201700	44960470	2730	2730	2730	2730	0
18	20240913	201600	44960470	2730	2730	2730	2730	0
19	20240913	201500	44960470	2730	2730	2730	2730	0
20	20240913	201400	44960470	2730	2730	2730	2730	0
21	20240913	201300	44960470	2730	2730	2730	2730	0
22	20240913	201200	44960470	2730	2730	2730	2730	0
23	20240913	201100	44960470	2730	2730	2730	2730	0
24	20240913	201000	44960470	2730	2730	2730	2730	0
25	20240913	200900	44960470	2730	2730	2730	2730	0
26	20240913	200800	44960470	2730	2730	2730	2730	0
27	20240913	200700	44960470	2730	2730	2730	2730	0
28	20240913	200600	44960470	2730	2730	2730	2730	0
29	20240913	200500	44960470	2730	2730	2730	2730	0
30	20240913	200400	44960470	2730	2730	2730	2730	0
31	20240913	200300	44960470	2730	2730	2730	2730	0
32	20240913	200200	44960470	2730	2730	2730	2730	1653
33	20240913	200100	44960470	2730	2730	2730	2730	0
34	20240913	200000	44960470	2730	2730	2730	2730	0
35	20240913	195900	44960470	2730	2730	2730	2730	0
36	20240913	195800	44960470	2730	2730	2730	2730	0
37	20240913	195700	44960470	2730	2730	2730	2730	0
38	20240913	195600	44960470	2730	2730	2730	2730	0
39	20240913	195500	44960470	2730	2730	2730	2730	0
40	20240913	195400	44960470	2730	2730	2730	2730	0
41	20240913	195300	44960470	2730	2730	2730	2730	0
42	20240913	195200	44960470	2730	2730	2730	2730	0
43	20240913	195100	44960470	2730	2730	2730	2730	0
44	20240913	195000	44960470	2730	2730	2730	2730	0
45	20240913	194900	44960470	2730	2730	2730	2730	0
46	20240913	194800	44960470	2730	2730	2730	2730	0
47	20240913	194700	44960470	2730	2730	2730	2730	0
48	20240913	194600	44960470	2730	2730	2730	2730	0
49	20240913	194500	44960470	2730	2730	2730	2730	0
50	20240913	194400	44960470	2730	2730	2730	2730	0
51	20240913	194300	44960470	2730	2730	2730	2730	0
52	20240913	194200	44960470	2730	2730	2730	2730	0
53	20240913	194100	44960470	2730	2730	2730	2730	0
54	20240913	194000	44960470	2730	2730	2730	2730	0
55	20240913	193900	44960470	2730	2730	2730	2730	0
56	20240913	193800	44960470	2730	2730	2730	2730	0
57	20240913	193700	44960470	2730	2730	2730	2730	0
58	20240913	193600	44960470	2730	2730	2730	2730	0
59	20240913	193500	44960470	2730	2730	2730	2730	0
60	20240913	193400	44960470	2730	2730	2730	2730	0
61	20240913	193300	44960470	2730	2730	2730	2730	0
62	20240913	193200	44960470	2730	2730	2730	2730	1653
63	20240913	193100	44960470	2730	2730	2730	2730	0
64	20240913	193000	44960470	2730	2730	2730	2730	0
65	20240913	192900	44960470	2730	2730	2730	2730	0
66	20240913	192800	44960470	2730	2730	2730	2730	0
67	20240913	192700	44960470	2730	2730	2730	2730	0
68	20240913	192600	44960470	2730	2730	2730	2730	0
69	20240913	192500	44960470	2730	2730	2730	2730	0
70	20240913	192400	44960470	2730	2730	2730	2730	0
71	20240913	192300	44960470	2730	2730	2730	2730	0
72	20240913	192200	44960470	2730	2730	2730	2730	0
73	20240913	192100	44960470	2730	2730	2730	2730	0
74	20240913	192000	44960470	2730	2730	2730	2730	0
75	20240913	191900	44960470	2730	2730	2730	2730	0
76	20240913	191800	44960470	2730	2730	2730	2730	0
77	20240913	191700	44960470	2730	2730	2730	2730	0
78	20240913	191600	44960470	2730	2730	2730	2730	0
79	20240913	191500	44960470	2730	2730	2730	2730	0
80	20240913	191400	44960470	2730	2730	2730	2730	0
81	20240913	191300	44960470	2730	2730	2730	2730	0
82	20240913	191200	44960470	2730	2730	2730	2730	0
83	20240913	191100	44960470	2730	2730	2730	2730	0
84	20240913	191000	44960470	2730	2730	2730	2730	0
85	20240913	190900	44960470	2730	2730	2730	2730	0
86	20240913	190800	44960470	2730	2730	2730	2730	0
87	20240913	190700	44960470	2730	2730	2730	2730	0
88	20240913	190600	44960470	2730	2730	2730	2730	0
89	20240913	190500	44960470	2730	2730	2730	2730	0
90	20240913	190400	44960470	2730	2730	2730	2730	0
91	20240913	190300	44960470	2730	2730	2730	2730	0
92	20240913	190200	44960470	2730	2730	2730	2730	1653
93	20240913	190100	44960470	2730	2730	2730	2730	0
94	20240913	190000	44960470	2730	2730	2730	2730	0
95	20240913	185900	44960470	2730	2730	2730	2730	0
96	20240913	185800	44960470	2730	2730	2730	2730	0
97	20240913	185700	44960470	2730	2730	2730	2730	0
98	20240913	185600	44960470	2730	2730	2730	2730	0
99	20240913	185500	44960470	2730	2730	2730	2730	0
100	20240913	185400	44960470	2730	2730	2730	2730	0
101	20240913	185300	44960470	2730	2730	2730	2730	0
102	20240913	185200	44960470	2730	2730	2730	2730	0
103	20240913	185100	44960470	2730	2730	2730	2730	0
104	20240913	185000	44960470	2730	2730	2730	2730	0
105	20240913	184900	44960470	2730	2730	2730	2730	0
106	20240913	184800	44960470	2730	2730	2730	2730	0
107	20240913	184700	44960470	2730	2730	2730	2730	0
108	20240913	184600	44960470	2730	2730	2730	2730	0
109	20240913	184500	44960470	2730	2730	2730	2730	0
110	20240913	184400	44960470	2730	2730	2730	2730	0
111	20240913	184300	44960470	2730	2730	2730	2730	0
112	20240913	184200	44960470	2730	2730	2730	2730	0
113	20240913	184100	44960470	2730	2730	2730	2730	0
114	20240913	184000	44960470	2730	2730	2730	2730	0
115	20240913	183900	44960470	2730	2730	2730	2730	0
116	20240913	183800	44960470	2730	2730	2730	2730	0
117	20240913	183700	44960470	2730	2730	2730	2730	0
118	20240913	183600	44960470	2730	2730	2730	2730	0
119	20240913	183500	44960470	2730	2730	2730	2730	0
120	20240913	183400	44960470	2730	2730	2730	2730	0
121	20240913	183300	44960470	2730	2730	2730	2730	0
122	20240913	183200	44960470	2730	2730	2730	2730	1653
123	20240913	183100	44960470	2730	2730	2730	2730	0
124	20240913	183000	44960470	2730	2730	2730	2730	0
125	20240913	182900	44960470	2730	2730	2730	2730	0
126	20240913	182800	44960470	2730	2730	2730	2730	0
127	20240913	182700	44960470	2730	2730	2730	2730	0
128	20240913	182600	44960470	2730	2730	2730	2730	0
129	20240913	182500	44960470	2730	2730	2730	2730	0
130	20240913	182400	44960470	2730	2730	2730	2730	0
131	20240913	182300	44960470	2730	2730	2730	2730	0
132	20240913	182200	44960470	2730	2730	2730	2730	0
133	20240913	182100	44960470	2730	2730	2730	2730	0
134	20240913	182000	44960470	2730	2730	2730	2730	0
135	20240913	181900	44960470	2730	2730	2730	2730	0
136	20240913	181800	44960470	2730	2730	2730	2730	0
137	20240913	181700	44960470	2730	2730	2730	2730	0
138	20240913	181600	44960470	2730	2730	2730	2730	0
139	20240913	181500	44960470	2730	2730	2730	2730	0
140	20240913	181400	44960470	2730	2730	2730	2730	0
141	20240913	181300	44960470	2730	2730	2730	2730	0
142	20240913	181200	44960470	2730	2730	2730	2730	0
143	20240913	181100	44960470	2730	2730	2730	2730	0
144	20240913	181000	44960470	2730	2730	2730	2730	0
145	20240913	180900	44960470	2730	2730	2730	2730	0
146	20240913	180800	44960470	2730	2730	2730	2730	0
147	20240913	180700	44960470	2730	2730	2730	2730	0
148	20240913	180600	44960470	2730	2730	2730	2730	0
149	20240913	180500	44960470	2730	2730	2730	2730	0
150	20240913	180400	44960470	2730	2730	2730	2730	0
151	20240913	180300	44960470	2730	2730	2730	2730	0
152	20240913	180200	44960470	2730	2730	2730	2730	1653
153	20240913	180100	44960470	2730	2730	2730	2730	0
154	20240913	180000	44960470	2730	2730	2730	2730	0
155	20240913	175900	44960470	2730	2730	2730	2730	0
156	20240913	175800	44960470	2730	2730	2730	2730	0
157	20240913	175700	44960470	2730	2730	2730	2730	0
158	20240913	175600	44960470	2730	2730	2730	2730	0
159	20240913	175500	44960470	2730	2730	2730	2730	0
160	20240913	175400	44960470	2730	2730	2730	2730	0
161	20240913	175300	44960470	2730	2730	2730	2730	0
162	20240913	175200	44960470	2730	2730	2730	2730	0
163	20240913	175100	44960470	2730	2730	2730	2730	0
164	20240913	175000	44960470	2730	2730	2730	2730	0
165	20240913	174900	44960470	2730	2730	2730	2730	0
166	20240913	174800	44960470	2730	2730	2730	2730	0
167	20240913	174700	44960470	2730	2730	2730	2730	0
168	20240913	174600	44960470	2730	2730	2730	2730	0
169	20240913	174500	44960470	2730	2730	2730	2730	0
170	20240913	174400	44960470	2730	2730	2730	2730	0
171	20240913	174300	44960470	2730	2730	2730	2730	0
172	20240913	174200	44960470	2730	2730	2730	2730	0
173	20240913	174100	44960470	2730	2730	2730	2730	0
174	20240913	174000	44960470	2730	2730	2730	2730	0
175	20240913	173900	44960470	2730	2730	2730	2730	0
176	20240913	173800	44960470	2730	2730	2730	2730	0
177	20240913	173700	44960470	2730	2730	2730	2730	0
178	20240913	173600	44960470	2730	2730	2730	2730	0
179	20240913	173500	44960470	2730	2730	2730	2730	0
180	20240913	173400	44960470	2730	2730	2730	2730	0
181	20240913	173300	44960470	2730	2730	2730	2730	0
182	20240913	173200	44960470	2730	2730	2730	2730	1653
183	20240913	173100	44960470	2730	2730	2730	2730	0
184	20240913	173000	44960470	2730	2730	2730	2730	0
185	20240913	172900	44960470	2730	2730	2730	2730	0
186	20240913	172800	44960470	2730	2730	2730	2730	0
187	20240913	172700	44960470	2730	2730	2730	2730	0
188	20240913	172600	44960470	2730	2730	2730	2730	0
189	20240913	172500	44960470	2730	2730	2730	2730	0
190	20240913	172400	44960470	2730	2730	2730	2730	0
191	20240913	172300	44960470	2730	2730	2730	2730	0
192	20240913	172200	44960470	2730	2730	2730	2730	0
193	20240913	172100	44960470	2730	2730	2730	2730	0
194	20240913	172000	44960470	2730	2730	2730	2730	0
195	20240913	171900	44960470	2730	2730	2730	2730	0
196	20240913	171800	44960470	2730	2730	2730	2730	0
197	20240913	171700	44960470	2730	2730	2730	2730	0
198	20240913	171600	44960470	2730	2730	2730	2730	0
199	20240913	171500	44960470	2730	2730	2730	2730	0
200	20240913	171400	44960470	2730	2730	2730	2730	0
201	20240913	171300	44960470	2730	2730	2730	2730	0
202	20240913	171200	44960470	2730	2730	2730	2730	0
203	20240913	171100	44960470	2730	2730	2730	2730	0
204	20240913	171000	44960470	2730	2730	2730	2730	0
205	20240913	170900	44960470	2730	2730	2730	2730	0
206	20240913	170800	44960470	2730	2730	2730	2730	0
207	20240913	170700	44960470	2730	2730	2730	2730	0
208	20240913	170600	44960470	2730	2730	2730	2730	0
209	20240913	170500	44960470	2730	2730	2730	2730	0
210	20240913	170400	44960470	2730	2730	2730	2730	0
211	20240913	170300	44960470	2730	2730	2730	2730	0
212	20240913	170200	44960470	2730	2730	2730	2730	1653
213	20240913	170100	44960470	2730	2730	2730	2730	0
214	20240913	170000	44960470	2730	2730	2730	2730	0
215	20240913	165900	44960470	2730	2730	2730	2730	0
216	20240913	165800	44960470	2730	2730	2730	2730	0
217	20240913	165700	44960470	2730	2730	2730	2730	0
218	20240913	165600	44960470	2730	2730	2730	2730	0
219	20240913	165500	44960470	2730	2730	2730	2730	0
220	20240913	165400	44960470	2730	2730	2730	2730	0
221	20240913	165300	44960470	2730	2730	2730	2730	0
222	20240913	165200	44960470	2730	2730	2730	2730	0
223	20240913	165100	44960470	2730	2730	2730	2730	0
224	20240913	165000	44960470	2730	2730	2730	2730	0
225	20240913	164900	44960470	2730	2730	2730	2730	0
226	20240913	164800	44960470	2730	2730	2730	2730	0
227	20240913	164700	44960470	2730	2730	2730	2730	0
228	20240913	164600	44960470	2730	2730	2730	2730	0
229	20240913	164500	44960470	2730	2730	2730	2730	0
230	20240913	164400	44960470	2730	2730	2730	2730	0
231	20240913	164300	44960470	2730	2730	2730	2730	0
232	20240913	164200	44960470	2730	2730	2730	2730	0
233	20240913	164100	44960470	2730	2730	2730	2730	0
234	20240913	164000	44960470	2730	2730	2730	2730	0
235	20240913	163900	44960470	2730	2730	2730	2730	0
236	20240913	163800	44960470	2730	2730	2730	2730	0
237	20240913	163700	44960470	2730	2730	2730	2730	0
238	20240913	163600	44960470	2730	2730	2730	2730	0
239	20240913	163500	44960470	2730	2730	2730	2730	0
240	20240913	163400	44960470	2730	2730	2730	2730	0
241	20240913	163300	44960470	2730	2730	2730	2730	0
242	20240913	163200	44960470	2730	2730	2730	2730	1653
243	20240913	163100	44960470	2730	2730	2730	2730	0
244	20240913	163000	44960470	2730	2730	2730	2730	0
245	20240913	162900	44960470	2730	2730	2730	2730	0
246	20240913	162800	44960470	2730	2730	2730	2730	0
247	20240913	162700	44960470	2730	2730	2730	2730	0
248	20240913	162600	44960470	2730	2730	2730	2730	0
249	20240913	162500	44960470	2730	2730	2730	2730	0
250	20240913	162400	44960470	2730	2730	2730	2730	0
251	20240913	162300	44960470	2730	2730	2730	2730	0
252	20240913	162200	44960470	2730	2730	2730	2730	0
253	20240913	162100	44960470	2730	2730	2730	2730	0
254	20240913	162000	44960470	2730	2730	2730	2730	0
255	20240913	161900	44960470	2730	2730	2730	2730	0
256	20240913	161800	44960470	2730	2730	2730	2730	0
257	20240913	161700	44960470	2730	2730	2730	2730	0
258	20240913	161600	44960470	2730	2730	2730	2730	0
259	20240913	161500	44960470	2730	2730	2730	2730	0
260	20240913	161400	44960470	2730	2730	2730	2730	0
261	20240913	161300	44960470	2730	2730	2730	2730	0
262	20240913	161200	44960470	2730	2730	2730	2730	0
263	20240913	161100	44960470	2730	2730	2730	2730	0
264	20240913	161000	44960470	2730	2730	2730	2730	0
265	20240913	160900	44960470	2730	2730	2730	2730	0
266	20240913	160800	44960470	2730	2730	2730	2730	0
267	20240913	160700	44960470	2730	2730	2730	2730	0
268	20240913	160600	44960470	2730	2730	2730	2730	0
269	20240913	160500	44960470	2730	2730	2730	2730	0
270	20240913	160400	44960470	2730	2730	2730	2730	0
271	20240913	160300	44960470	2730	2730	2730	2730	0
272	20240913	160200	44960470	2730	2730	2730	2730	1653
273	20240913	160100	44960470	2730	2730	2730	2730	0
274	20240913	160000	44960470	2730	2730	2730	2730	0
275	20240913	155900	44960470	2730	2730	2730	2730	0
276	20240913	155800	44960470	2730	2730	2730	2730	0
277	20240913	155700	44960470	2730	2730	2730	2730	0
278	20240913	155600	44960470	2730	2730	2730	2730	0
279	20240913	155500	44960470	2730	2730	2730	2730	0
280	20240913	155400	44960470	2730	2730	2730	2730	0
281	20240913	155300	44960470	2730	2730	2730	2730	0
282	20240913	155200	44960470	2730	2730	2730	2730	0
283	20240913	155100	44960470	2730	2730	2730	2730	0
284	20240913	155000	44960470	2730	2730	2730	2730	0
285	20240913	154900	44960470	2730	2730	2730	2730	0
286	20240913	154800	44960470	2730	2730	2730	2730	0
287	20240913	154700	44960470	2730	2730	2730	2730	0
288	20240913	154600	44960470	2730	2730	2730	2730	0
289	20240913	154500	44960470	2730	2730	2730	2730	0
290	20240913	154400	44960470	2730	2730	2730	2730	0
291	20240913	154300	44960470	2730	2730	2730	2730	0
292	20240913	154200	44960470	2730	2730	2730	2730	0
293	20240913	154100	44960470	2730	2730	2730	2730	0
294	20240913	154000	44960470	2730	2730	2730	2730	0
295	20240913	153900	44960470	2730	2730	2730	2730	0
296	20240913	153800	44960470	2730	2730	2730	2730	0
297	20240913	153700	44960470	2730	2730	2730	2730	0
298	20240913	153600	44960470	2730	2730	2730	2730	0
299	20240913	153500	44960470	2730	2730	2730	2730	0
300	20240913	153400	44960470	2730	2730	2730	2730	0
301	20240913	153300	44960470	2730	2730	2730	2730	0
302	20240913	153200	44960470	2730	2730	2730	2730	1653
303	20240913	153100	44960470	2730	2730	2730	2730	0
304	20240913	153000	44960470	2730	2730	2730	2730	1653
305	20240913	152900	40447780	2735	2735	2735	2735	0
306	20240913	152800	40447780	2735	2735	2735	2735	0
307	20240913	152700	40447780	2735	2735	2735	2735	0
308	20240913	152600	40447780	2735	2735	2735	2735	0
309	20240913	152500	40447780	2735	2735	2735	2735	0
310	20240913	152400	40447780	2735	2735	2735	2735	0
311	20240913	152300	40447780	2735	2735	2735	2735	0
312	20240913	152200	40447780	2735	2735	2735	2735	0
313	20240913	152100	40447780	2735	2735	2735	2735	0
314	20240913	152000	40447780	2735	2735	2735	2735	0
315	20240913	151900	40447780	2735	2735	2735	2735	1
316	20240913	151800	40445045	2720	2720	2720	2720	0
317	20240913	151700	40445045	2720	2720	2720	2720	0
318	20240913	151600	40445045	2720	2720	2720	2720	1
319	20240913	151500	40442325	2720	2720	2720	2720	0
320	20240913	151400	40442325	2720	2720	2720	2720	0
321	20240913	151300	40442325	2720	2725	2725	2720	73
322	20240913	151200	40243555	2725	2725	2725	2725	0
323	20240913	151100	40243555	2725	2725	2725	2725	0
324	20240913	151000	40243555	2725	2725	2725	2725	0
325	20240913	150900	40243555	2725	2725	2725	2725	0
326	20240913	150800	40243555	2725	2725	2725	2725	0
327	20240913	150700	40243555	2725	2725	2725	2725	300
328	20240913	150600	39426055	2730	2730	2730	2730	0
329	20240913	150500	39426055	2730	2730	2730	2730	174
330	20240913	150400	38951035	2730	2730	2730	2730	1
331	20240913	150300	38948305	2730	2730	2730	2730	26
332	20240913	150200	38877325	2730	2730	2730	2730	0
333	20240913	150100	38877325	2730	2730	2730	2730	0
334	20240913	150000	38877325	2730	2730	2730	2730	15
335	20240913	145900	38836375	2725	2725	2725	2725	0
336	20240913	145800	38836375	2725	2725	2725	2725	0
337	20240913	145700	38836375	2725	2725	2725	2725	800
338	20240913	145600	36656375	2725	2725	2725	2725	0
339	20240913	145500	36656375	2725	2725	2725	2725	0
340	20240913	145400	36656375	2725	2725	2725	2725	0
341	20240913	145300	36656375	2725	2725	2725	2725	0
342	20240913	145200	36656375	2725	2725	2725	2725	0
343	20240913	145100	36656375	2725	2725	2725	2725	0
344	20240913	145000	36656375	2725	2725	2725	2725	0
345	20240913	144900	36656375	2725	2725	2725	2725	1
346	20240913	144800	36653650	2730	2730	2730	2730	0
347	20240913	144700	36653650	2730	2730	2730	2730	9
348	20240913	144600	36629080	2725	2725	2725	2725	0
349	20240913	144500	36629080	2725	2725	2725	2725	0
350	20240913	144400	36629080	2725	2725	2725	2725	0
351	20240913	144300	36629080	2725	2725	2725	2725	0
352	20240913	144200	36629080	2725	2725	2725	2725	0
353	20240913	144100	36629080	2725	2725	2725	2725	0
354	20240913	144000	36629080	2725	2725	2725	2725	0
355	20240913	143900	36629080	2725	2725	2725	2725	0
356	20240913	143800	36629080	2725	2725	2725	2725	0
357	20240913	143700	36629080	2725	2725	2725	2725	0
358	20240913	143600	36629080	2725	2725	2725	2725	0
359	20240913	143500	36629080	2725	2725	2725	2725	0
360	20240913	143400	36629080	2725	2725	2725	2725	0
361	20240913	143300	36629080	2725	2725	2725	2725	68
362	20240913	143200	36443780	2725	2725	2725	2725	0
363	20240913	143100	36443780	2725	2725	2725	2725	124
364	20240913	143000	36105880	2735	2735	2735	2735	0
365	20240913	142900	36105880	2735	2735	2735	2735	0
366	20240913	142800	36105880	2735	2735	2735	2735	53
367	20240913	142700	35960925	2735	2735	2735	2735	0
368	20240913	142600	35960925	2735	2735	2735	2735	0
369	20240913	142500	35960925	2735	2735	2735	2735	0
370	20240913	142400	35960925	2735	2735	2735	2735	0
371	20240913	142300	35960925	2735	2735	2735	2735	0
372	20240913	142200	35960925	2735	2735	2735	2735	0
373	20240913	142100	35960925	2735	2735	2735	2735	0
374	20240913	142000	35960925	2735	2735	2735	2735	0
375	20240913	141900	35960925	2735	2735	2735	2735	0
376	20240913	141800	35960925	2735	2735	2735	2735	0
377	20240913	141700	35960925	2735	2735	2735	2735	0
378	20240913	141600	35960925	2735	2735	2735	2735	0
379	20240913	141500	35960925	2735	2735	2735	2735	1
380	20240913	141400	35958190	2735	2735	2735	2735	0
381	20240913	141300	35958190	2735	2735	2735	2735	0
382	20240913	141200	35958190	2735	2735	2735	2735	0
383	20240913	141100	35958190	2735	2735	2735	2735	20
384	20240913	141000	35903490	2735	2735	2735	2735	0
385	20240913	140900	35903490	2735	2735	2735	2735	0
386	20240913	140800	35903490	2735	2735	2735	2735	0
387	20240913	140700	35903490	2735	2735	2735	2735	0
388	20240913	140600	35903490	2735	2735	2735	2735	0
389	20240913	140500	35903490	2735	2735	2735	2735	52
390	20240913	140400	35761270	2720	2720	2720	2720	0
391	20240913	140300	35761270	2720	2720	2720	2720	0
392	20240913	140200	35761270	2720	2720	2720	2720	0
393	20240913	140100	35761270	2720	2720	2720	2720	0
394	20240913	140000	35761270	2720	2720	2720	2720	0
395	20240913	135900	35761270	2720	2720	2720	2720	5
396	20240913	135800	35747670	2720	2720	2720	2720	0
397	20240913	135700	35747670	2720	2720	2720	2720	0
398	20240913	135600	35747670	2720	2720	2720	2720	0
399	20240913	135500	35747670	2720	2720	2720	2720	0
400	20240913	135400	35747670	2720	2720	2720	2720	1
401	20240913	135300	35744950	2720	2720	2720	2720	0
402	20240913	135200	35744950	2720	2720	2720	2720	0
403	20240913	135100	35744950	2720	2735	2735	2720	219
404	20240913	135000	35148710	2735	2735	2735	2735	0
405	20240913	134900	35148710	2735	2735	2735	2735	0
406	20240913	134800	35148710	2735	2735	2735	2735	0
407	20240913	134700	35148710	2735	2735	2735	2735	0
408	20240913	134600	35148710	2735	2735	2735	2735	0
409	20240913	134500	35148710	2735	2735	2735	2735	0
410	20240913	134400	35148710	2735	2735	2735	2735	0
411	20240913	134300	35148710	2735	2735	2735	2735	0
412	20240913	134200	35148710	2735	2735	2735	2735	0
413	20240913	134100	35148710	2735	2735	2735	2735	0
414	20240913	134000	35148710	2735	2735	2735	2735	0
415	20240913	133900	35148710	2735	2735	2735	2735	0
416	20240913	133800	35148710	2735	2735	2735	2735	0
417	20240913	133700	35148710	2735	2735	2735	2735	0
418	20240913	133600	35148710	2735	2735	2735	2735	0
419	20240913	133500	35148710	2735	2735	2735	2735	0
420	20240913	133400	35148710	2735	2735	2735	2735	0
421	20240913	133300	35148710	2735	2735	2735	2735	0
422	20240913	133200	35148710	2735	2735	2735	2735	0
423	20240913	133100	35148710	2735	2735	2735	2735	0
424	20240913	133000	35148710	2735	2735	2735	2735	50
425	20240913	132900	35011960	2715	2715	2715	2715	0
426	20240913	132800	35011960	2715	2715	2715	2715	0
427	20240913	132700	35011960	2715	2715	2715	2715	0
428	20240913	132600	35011960	2715	2715	2715	2715	0
429	20240913	132500	35011960	2715	2715	2715	2715	0
430	20240913	132400	35011960	2715	2715	2715	2715	100
431	20240913	132300	34740460	2710	2710	2710	2710	0
432	20240913	132200	34740460	2710	2710	2710	2710	0
433	20240913	132100	34740460	2710	2710	2710	2710	0
434	20240913	132000	34740460	2710	2710	2710	2710	0
435	20240913	131900	34740460	2710	2710	2710	2710	0
436	20240913	131800	34740460	2710	2710	2710	2710	0
437	20240913	131700	34740460	2710	2710	2710	2710	0
438	20240913	131600	34740460	2710	2710	2710	2710	0
439	20240913	131500	34740460	2710	2710	2710	2710	0
440	20240913	131400	34740460	2710	2715	2715	2710	123
441	20240913	131300	34407070	2715	2715	2715	2715	0
442	20240913	131200	34407070	2715	2725	2725	2715	1656
443	20240913	131100	29904250	2725	2735	2735	2725	211
444	20240913	131000	29328750	2745	2745	2745	2745	0
445	20240913	130900	29328750	2745	2745	2745	2745	0
446	20240913	130800	29328750	2745	2745	2745	2745	0
447	20240913	130700	29328750	2745	2745	2745	2745	0
448	20240913	130600	29328750	2745	2745	2745	2745	0
449	20240913	130500	29328750	2745	2745	2745	2745	0
450	20240913	130400	29328750	2745	2745	2745	2745	0
451	20240913	130300	29328750	2745	2735	2745	2735	200
452	20240913	130200	28780750	2745	2745	2745	2745	0
453	20240913	130100	28780750	2745	2745	2745	2745	0
454	20240913	130000	28780750	2745	2745	2745	2745	0
455	20240913	125900	28780750	2745	2745	2745	2745	0
456	20240913	125800	28780750	2745	2745	2745	2745	100
457	20240913	125700	28506250	2745	2745	2745	2745	0
458	20240913	125600	28506250	2745	2745	2745	2745	0
459	20240913	125500	28506250	2745	2745	2745	2745	0
460	20240913	125400	28506250	2745	2745	2745	2745	0
461	20240913	125300	28506250	2745	2745	2745	2745	1
462	20240913	125200	28503505	2740	2740	2740	2740	100
463	20240913	125100	28229505	2740	2740	2740	2740	0
464	20240913	125000	28229505	2740	2740	2740	2740	0
465	20240913	124900	28229505	2740	2740	2740	2740	0
466	20240913	124800	28229505	2740	2740	2740	2740	0
467	20240913	124700	28229505	2740	2740	2740	2740	0
468	20240913	124600	28229505	2740	2740	2740	2740	24
469	20240913	124500	28163745	2740	2740	2740	2740	108
470	20240913	124400	27867825	2740	2740	2740	2740	0
471	20240913	124300	27867825	2740	2740	2740	2740	0
472	20240913	124200	27867825	2740	2740	2740	2740	3
473	20240913	124100	27859605	2740	2740	2740	2740	10
474	20240913	124000	27832205	2740	2735	2740	2735	2600
475	20240913	123900	20709705	2735	2735	2735	2735	800
476	20240913	123800	18521705	2735	2735	2735	2735	0
477	20240913	123700	18521705	2735	2735	2735	2735	20
478	20240913	123600	18467005	2730	2730	2730	2730	675
479	20240913	123500	16624255	2730	2730	2730	2730	0
480	20240913	123400	16624255	2730	2730	2730	2730	0
481	20240913	123300	16624255	2730	2730	2730	2730	0
482	20240913	123200	16624255	2730	2730	2730	2730	0
483	20240913	123100	16624255	2730	2730	2730	2730	0
484	20240913	123000	16624255	2730	2730	2730	2730	0
485	20240913	122900	16624255	2730	2730	2730	2730	2
486	20240913	122800	16618795	2730	2730	2730	2730	0
487	20240913	122700	16618795	2730	2730	2730	2730	0
488	20240913	122600	16618795	2730	2730	2730	2730	0
489	20240913	122500	16618795	2730	2730	2730	2730	0
490	20240913	122400	16618795	2730	2730	2730	2730	10
491	20240913	122300	16591495	2715	2715	2715	2715	0
492	20240913	122200	16591495	2715	2715	2715	2715	0
493	20240913	122100	16591495	2715	2715	2715	2715	0
494	20240913	122000	16591495	2715	2715	2715	2715	0
495	20240913	121900	16591495	2715	2715	2715	2715	0
496	20240913	121800	16591495	2715	2715	2715	2715	0
497	20240913	121700	16591495	2715	2715	2715	2715	0
498	20240913	121600	16591495	2715	2715	2715	2715	0
499	20240913	121500	16591495	2715	2715	2715	2715	0
500	20240913	121400	16591495	2715	2715	2715	2715	0
501	20240913	121300	16591495	2715	2715	2715	2715	0
502	20240913	121200	16591495	2715	2715	2715	2715	0
503	20240913	121100	16591495	2715	2730	2730	2715	364
504	20240913	121000	15601860	2735	2735	2735	2735	0
505	20240913	120900	15601860	2735	2735	2735	2735	0
506	20240913	120800	15601860	2735	2735	2735	2735	0
507	20240913	120700	15601860	2735	2735	2735	2735	0
508	20240913	120600	15601860	2735	2735	2735	2735	0
509	20240913	120500	15601860	2735	2735	2735	2735	0
510	20240913	120400	15601860	2735	2735	2735	2735	0
511	20240913	120300	15601860	2735	2735	2735	2735	0
512	20240913	120200	15601860	2735	2735	2735	2735	0
513	20240913	120100	15601860	2735	2735	2735	2735	0
514	20240913	120000	15601860	2735	2735	2735	2735	0
515	20240913	115900	15601860	2735	2735	2735	2735	0
516	20240913	115800	15601860	2735	2735	2735	2735	5
517	20240913	115700	15588185	2735	2735	2735	2735	0
518	20240913	115600	15588185	2735	2735	2735	2735	3
519	20240913	115500	15579980	2730	2730	2730	2730	3
520	20240913	115400	15571790	2730	2730	2730	2730	0
521	20240913	115300	15571790	2730	2730	2730	2730	0
522	20240913	115200	15571790	2730	2730	2730	2730	0
523	20240913	115100	15571790	2730	2730	2730	2730	0
524	20240913	115000	15571790	2730	2730	2730	2730	0
525	20240913	114900	15571790	2730	2730	2730	2730	1
526	20240913	114800	15569060	2735	2735	2735	2735	0
527	20240913	114700	15569060	2735	2735	2735	2735	0
528	20240913	114600	15569060	2735	2735	2735	2735	0
529	20240913	114500	15569060	2735	2735	2735	2735	0
530	20240913	114400	15569060	2735	2735	2735	2735	0
531	20240913	114300	15569060	2735	2735	2735	2735	0
532	20240913	114200	15569060	2735	2735	2735	2735	2
533	20240913	114100	15563590	2735	2735	2735	2735	0
534	20240913	114000	15563590	2735	2735	2735	2735	0
535	20240913	113900	15563590	2735	2735	2735	2735	1
536	20240913	113800	15560855	2740	2740	2740	2740	0
537	20240913	113700	15560855	2740	2740	2740	2740	0
538	20240913	113600	15560855	2740	2740	2740	2740	0
539	20240913	113500	15560855	2740	2740	2740	2740	0
540	20240913	113400	15560855	2740	2740	2740	2740	0
541	20240913	113300	15560855	2740	2740	2740	2740	0
542	20240913	113200	15560855	2740	2740	2740	2740	0
543	20240913	113100	15560855	2740	2740	2740	2740	0
544	20240913	113000	15560855	2740	2740	2740	2740	0
545	20240913	112900	15560855	2740	2740	2740	2740	0
546	20240913	112800	15560855	2740	2740	2740	2740	0
547	20240913	112700	15560855	2740	2740	2740	2740	0
548	20240913	112600	15560855	2740	2740	2740	2740	0
549	20240913	112500	15560855	2740	2740	2740	2740	0
550	20240913	112400	15560855	2740	2740	2740	2740	0
551	20240913	112300	15560855	2740	2740	2740	2740	0
552	20240913	112200	15560855	2740	2740	2740	2740	0
553	20240913	112100	15560855	2740	2740	2740	2740	0
554	20240913	112000	15560855	2740	2740	2740	2740	0
555	20240913	111900	15560855	2740	2740	2740	2740	0
556	20240913	111800	15560855	2740	2740	2740	2740	0
557	20240913	111700	15560855	2740	2740	2740	2740	0
558	20240913	111600	15560855	2740	2740	2740	2740	0
559	20240913	111500	15560855	2740	2740	2740	2740	0
560	20240913	111400	15560855	2740	2725	2740	2725	364
561	20240913	111300	14565430	2725	2725	2725	2725	0
562	20240913	111200	14565430	2725	2725	2725	2725	0
563	20240913	111100	14565430	2725	2725	2725	2725	0
564	20240913	111000	14565430	2725	2725	2725	2725	0
565	20240913	110900	14565430	2725	2725	2725	2725	0
566	20240913	110800	14565430	2725	2725	2725	2725	7
567	20240913	110700	14546355	2720	2720	2720	2720	0
568	20240913	110600	14546355	2720	2720	2720	2720	0
569	20240913	110500	14546355	2720	2720	2720	2720	0
570	20240913	110400	14546355	2720	2720	2720	2720	0
571	20240913	110300	14546355	2720	2720	2720	2720	0
572	20240913	110200	14546355	2720	2720	2720	2720	47
573	20240913	110100	14418515	2725	2725	2725	2725	0
574	20240913	110000	14418515	2725	2725	2725	2725	0
575	20240913	105900	14418515	2725	2725	2725	2725	0
576	20240913	105800	14418515	2725	2725	2725	2725	0
577	20240913	105700	14418515	2725	2725	2725	2725	0
578	20240913	105600	14418515	2725	2725	2725	2725	0
579	20240913	105500	14418515	2725	2725	2725	2725	10
580	20240913	105400	14391265	2730	2730	2730	2730	0
581	20240913	105300	14391265	2730	2730	2730	2730	0
582	20240913	105200	14391265	2730	2730	2730	2730	142
583	20240913	105100	14003605	2730	2730	2730	2730	0
584	20240913	105000	14003605	2730	2730	2730	2730	0
585	20240913	104900	14003605	2730	2730	2730	2730	1
586	20240913	104800	14000875	2715	2715	2715	2715	0
587	20240913	104700	14000875	2715	2715	2715	2715	0
588	20240913	104600	14000875	2715	2715	2715	2715	0
589	20240913	104500	14000875	2715	2715	2715	2715	0
590	20240913	104400	14000875	2715	2715	2715	2715	0
591	20240913	104300	14000875	2715	2715	2715	2715	0
592	20240913	104200	14000875	2715	2715	2715	2715	0
593	20240913	104100	14000875	2715	2715	2715	2715	0
594	20240913	104000	14000875	2715	2715	2715	2715	0
595	20240913	103900	14000875	2715	2730	2730	2715	41
596	20240913	103800	13889370	2730	2730	2730	2730	1
597	20240913	103700	13886640	2720	2720	2720	2720	0
598	20240913	103600	13886640	2720	2720	2720	2720	99
599	20240913	103500	13617360	2720	2720	2720	2720	0
600	20240913	103400	13617360	2720	2720	2720	2720	0
601	20240913	103300	13617360	2720	2720	2720	2720	98
602	20240913	103200	13350800	2720	2720	2720	2720	0
603	20240913	103100	13350800	2720	2720	2720	2720	0
604	20240913	103000	13350800	2720	2720	2720	2720	0
605	20240913	102900	13350800	2720	2720	2720	2720	0
606	20240913	102800	13350800	2720	2720	2720	2720	0
607	20240913	102700	13350800	2720	2720	2720	2720	0
608	20240913	102600	13350800	2720	2735	2735	2720	364
609	20240913	102500	12358730	2735	2735	2735	2735	316
610	20240913	102400	11494470	2735	2735	2735	2735	0
611	20240913	102300	11494470	2735	2735	2735	2735	0
612	20240913	102200	11494470	2735	2735	2735	2735	0
613	20240913	102100	11494470	2735	2735	2735	2735	0
614	20240913	102000	11494470	2735	2730	2735	2730	55
615	20240913	101900	11344295	2735	2735	2735	2735	0
616	20240913	101800	11344295	2735	2735	2735	2735	7
617	20240913	101700	11325150	2735	2735	2735	2735	11
618	20240913	101600	11295065	2735	2735	2735	2735	0
619	20240913	101500	11295065	2735	2730	2735	2730	199
620	20240913	101400	10751740	2730	2730	2730	2730	1
621	20240913	101300	10749010	2730	2730	2730	2730	0
622	20240913	101200	10749010	2730	2730	2730	2730	28
623	20240913	101100	10672570	2730	2730	2730	2730	9
624	20240913	101000	10648000	2730	2730	2730	2730	0
625	20240913	100900	10648000	2730	2730	2730	2730	0
626	20240913	100800	10648000	2730	2730	2730	2730	0
627	20240913	100700	10648000	2730	2730	2730	2730	0
628	20240913	100600	10648000	2730	2730	2730	2730	8
629	20240913	100500	10626160	2730	2730	2730	2730	1
630	20240913	100400	10623430	2730	2730	2730	2730	8
631	20240913	100300	10601590	2730	2730	2730	2730	7
632	20240913	100200	10582480	2725	2725	2725	2725	0
633	20240913	100100	10582480	2725	2725	2725	2725	13
634	20240913	100000	10547055	2725	2725	2725	2725	0
635	20240913	095900	10547055	2725	2725	2725	2725	187
636	20240913	095800	10037480	2720	2720	2720	2720	0
637	20240913	095700	10037480	2720	2720	2720	2720	50
638	20240913	095600	9901480	2720	2720	2720	2720	0
639	20240913	095500	9901480	2720	2720	2720	2720	0
640	20240913	095400	9901480	2720	2720	2720	2720	0
641	20240913	095300	9901480	2720	2720	2720	2720	50
642	20240913	095200	9765480	2720	2720	2720	2720	50
643	20240913	095100	9629480	2725	2725	2725	2725	0
644	20240913	095000	9629480	2725	2725	2725	2725	0
645	20240913	094900	9629480	2725	2725	2725	2725	0
646	20240913	094800	9629480	2725	2725	2725	2725	0
647	20240913	094700	9629480	2725	2725	2725	2725	0
648	20240913	094600	9629480	2725	2725	2725	2725	0
649	20240913	094500	9629480	2725	2725	2725	2725	0
650	20240913	094400	9629480	2725	2730	2730	2725	119
651	20240913	094300	9304860	2735	2730	2735	2730	155
652	20240913	094200	8881685	2735	2735	2735	2735	0
653	20240913	094100	8881685	2735	2735	2735	2735	0
654	20240913	094000	8881685	2735	2735	2735	2735	0
655	20240913	093900	8881685	2735	2735	2735	2735	67
656	20240913	093800	8698440	2735	2735	2735	2730	344
657	20240913	093700	7757820	2740	2730	2740	2730	160
658	20240913	093600	7320255	2730	2730	2730	2730	0
659	20240913	093500	7320255	2730	2730	2730	2730	1
660	20240913	093400	7317525	2730	2730	2730	2730	1
661	20240913	093300	7314795	2730	2730	2730	2730	216
662	20240913	093200	6725115	2730	2725	2730	2725	1886
663	20240913	093100	1576835	2725	2720	2725	2720	23
664	20240913	093000	1514165	2715	2725	2725	2715	106
665	20240913	092900	1226315	2720	2720	2720	2720	0
666	20240913	092800	1226315	2720	2720	2720	2720	0
667	20240913	092700	1226315	2720	2720	2720	2720	0
668	20240913	092600	1226315	2720	2720	2720	2720	0
669	20240913	092500	1226315	2720	2720	2720	2720	0
670	20240913	092400	1226315	2720	2720	2720	2720	88
671	20240913	092300	986955	2720	2720	2720	2720	1
672	20240913	092200	984235	2720	2720	2720	2720	77
673	20240913	092100	774795	2710	2710	2710	2710	15
674	20240913	092000	734145	2715	2715	2715	2715	0
675	20240913	091900	734145	2715	2715	2715	2715	1
676	20240913	091800	731430	2715	2715	2715	2715	0
677	20240913	091700	731430	2715	2715	2715	2715	50
678	20240913	091600	595680	2720	2720	2720	2720	0
679	20240913	091500	595680	2720	2720	2720	2720	0
680	20240913	091400	595680	2720	2720	2720	2720	65
681	20240913	091300	418880	2720	2720	2720	2720	100
682	20240913	091200	146880	2720	2720	2720	2720	0
683	20240913	091100	146880	2720	2720	2720	2720	0
684	20240913	091000	146880	2720	2720	2720	2720	38
685	20240913	090900	43520	2720	2720	2720	2720	0
686	20240913	090800	43520	2720	2720	2720	2720	0
687	20240913	090700	43520	2720	2720	2720	2720	3
688	20240913	090600	35360	2720	2720	2720	2720	0
689	20240913	090500	35360	2720	2720	2720	2720	0
690	20240913	090400	35360	2720	2720	2720	2720	0
691	20240913	090300	35360	2720	2720	2720	2720	0
692	20240913	090200	35360	2720	2720	2720	2720	12
693	20240913	090100	2720	2720	2720	2720	2720	0
694	20240913	090000	2720	2720	2720	2720	2720	1