KissMeData/250060/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	204600	278843650	2440	2440	2440	2440	4444
3	20240910	204500	278843650	2440	2440	2440	2440	0
4	20240910	204400	278843650	2440	2440	2440	2440	0
5	20240910	204300	278843650	2440	2440	2440	2440	0
6	20240910	204200	278843650	2440	2440	2440	2440	0
7	20240910	204100	278843650	2440	2440	2440	2440	0
8	20240910	204000	278843650	2440	2440	2440	2440	0
9	20240910	203900	278843650	2440	2440	2440	2440	0
10	20240910	203800	278843650	2440	2440	2440	2440	0
11	20240910	203700	278843650	2440	2440	2440	2440	0
12	20240910	203600	278843650	2440	2440	2440	2440	0
13	20240910	203500	278843650	2440	2440	2440	2440	0
14	20240910	203400	278843650	2440	2440	2440	2440	0
15	20240910	203300	278843650	2440	2440	2440	2440	0
16	20240910	203200	278843650	2440	2440	2440	2440	0
17	20240910	203100	278843650	2440	2440	2440	2440	0
18	20240910	203000	278843650	2440	2440	2440	2440	0
19	20240910	202900	278843650	2440	2440	2440	2440	0
20	20240910	202800	278843650	2440	2440	2440	2440	0
21	20240910	202700	278843650	2440	2440	2440	2440	0
22	20240910	202600	278843650	2440	2440	2440	2440	0
23	20240910	202500	278843650	2440	2440	2440	2440	0
24	20240910	202400	278843650	2440	2440	2440	2440	0
25	20240910	202300	278843650	2440	2440	2440	2440	0
26	20240910	202200	278843650	2440	2440	2440	2440	0
27	20240910	202100	278843650	2440	2440	2440	2440	0
28	20240910	202000	278843650	2440	2440	2440	2440	0
29	20240910	201900	278843650	2440	2440	2440	2440	0
30	20240910	201800	278843650	2440	2440	2440	2440	0
31	20240910	201700	278843650	2440	2440	2440	2440	0
32	20240910	201600	278843650	2440	2440	2440	2440	4444
33	20240910	201500	278843650	2440	2440	2440	2440	0
34	20240910	201400	278843650	2440	2440	2440	2440	0
35	20240910	201300	278843650	2440	2440	2440	2440	0
36	20240910	201200	278843650	2440	2440	2440	2440	0
37	20240910	201100	278843650	2440	2440	2440	2440	0
38	20240910	201000	278843650	2440	2440	2440	2440	0
39	20240910	200900	278843650	2440	2440	2440	2440	0
40	20240910	200800	278843650	2440	2440	2440	2440	0
41	20240910	200700	278843650	2440	2440	2440	2440	0
42	20240910	200600	278843650	2440	2440	2440	2440	0
43	20240910	200500	278843650	2440	2440	2440	2440	0
44	20240910	200400	278843650	2440	2440	2440	2440	0
45	20240910	200300	278843650	2440	2440	2440	2440	0
46	20240910	200200	278843650	2440	2440	2440	2440	0
47	20240910	200100	278843650	2440	2440	2440	2440	0
48	20240910	200000	278843650	2440	2440	2440	2440	0
49	20240910	195900	278843650	2440	2440	2440	2440	0
50	20240910	195800	278843650	2440	2440	2440	2440	0
51	20240910	195700	278843650	2440	2440	2440	2440	0
52	20240910	195600	278843650	2440	2440	2440	2440	0
53	20240910	195500	278843650	2440	2440	2440	2440	0
54	20240910	195400	278843650	2440	2440	2440	2440	0
55	20240910	195300	278843650	2440	2440	2440	2440	0
56	20240910	195200	278843650	2440	2440	2440	2440	0
57	20240910	195100	278843650	2440	2440	2440	2440	0
58	20240910	195000	278843650	2440	2440	2440	2440	0
59	20240910	194900	278843650	2440	2440	2440	2440	0
60	20240910	194800	278843650	2440	2440	2440	2440	0
61	20240910	194700	278843650	2440	2440	2440	2440	0
62	20240910	194600	278843650	2440	2440	2440	2440	4444
63	20240910	194500	278843650	2440	2440	2440	2440	0
64	20240910	194400	278843650	2440	2440	2440	2440	0
65	20240910	194300	278843650	2440	2440	2440	2440	0
66	20240910	194200	278843650	2440	2440	2440	2440	0
67	20240910	194100	278843650	2440	2440	2440	2440	0
68	20240910	194000	278843650	2440	2440	2440	2440	0
69	20240910	193900	278843650	2440	2440	2440	2440	0
70	20240910	193800	278843650	2440	2440	2440	2440	0
71	20240910	193700	278843650	2440	2440	2440	2440	0
72	20240910	193600	278843650	2440	2440	2440	2440	0
73	20240910	193500	278843650	2440	2440	2440	2440	0
74	20240910	193400	278843650	2440	2440	2440	2440	0
75	20240910	193300	278843650	2440	2440	2440	2440	0
76	20240910	193200	278843650	2440	2440	2440	2440	0
77	20240910	193100	278843650	2440	2440	2440	2440	0
78	20240910	193000	278843650	2440	2440	2440	2440	0
79	20240910	192900	278843650	2440	2440	2440	2440	0
80	20240910	192800	278843650	2440	2440	2440	2440	0
81	20240910	192700	278843650	2440	2440	2440	2440	0
82	20240910	192600	278843650	2440	2440	2440	2440	0
83	20240910	192500	278843650	2440	2440	2440	2440	0
84	20240910	192400	278843650	2440	2440	2440	2440	0
85	20240910	192300	278843650	2440	2440	2440	2440	0
86	20240910	192200	278843650	2440	2440	2440	2440	0
87	20240910	192100	278843650	2440	2440	2440	2440	0
88	20240910	192000	278843650	2440	2440	2440	2440	0
89	20240910	191900	278843650	2440	2440	2440	2440	0
90	20240910	191800	278843650	2440	2440	2440	2440	0
91	20240910	191700	278843650	2440	2440	2440	2440	0
92	20240910	191600	278843650	2440	2440	2440	2440	4444
93	20240910	191500	278843650	2440	2440	2440	2440	0
94	20240910	191400	278843650	2440	2440	2440	2440	0
95	20240910	191300	278843650	2440	2440	2440	2440	0
96	20240910	191200	278843650	2440	2440	2440	2440	0
97	20240910	191100	278843650	2440	2440	2440	2440	0
98	20240910	191000	278843650	2440	2440	2440	2440	0
99	20240910	190900	278843650	2440	2440	2440	2440	0
100	20240910	190800	278843650	2440	2440	2440	2440	0
101	20240910	190700	278843650	2440	2440	2440	2440	0
102	20240910	190600	278843650	2440	2440	2440	2440	0
103	20240910	190500	278843650	2440	2440	2440	2440	0
104	20240910	190400	278843650	2440	2440	2440	2440	0
105	20240910	190300	278843650	2440	2440	2440	2440	0
106	20240910	190200	278843650	2440	2440	2440	2440	0
107	20240910	190100	278843650	2440	2440	2440	2440	0
108	20240910	190000	278843650	2440	2440	2440	2440	0
109	20240910	185900	278843650	2440	2440	2440	2440	0
110	20240910	185800	278843650	2440	2440	2440	2440	0
111	20240910	185700	278843650	2440	2440	2440	2440	0
112	20240910	185600	278843650	2440	2440	2440	2440	0
113	20240910	185500	278843650	2440	2440	2440	2440	0
114	20240910	185400	278843650	2440	2440	2440	2440	0
115	20240910	185300	278843650	2440	2440	2440	2440	0
116	20240910	185200	278843650	2440	2440	2440	2440	0
117	20240910	185100	278843650	2440	2440	2440	2440	0
118	20240910	185000	278843650	2440	2440	2440	2440	0
119	20240910	184900	278843650	2440	2440	2440	2440	0
120	20240910	184800	278843650	2440	2440	2440	2440	0
121	20240910	184700	278843650	2440	2440	2440	2440	0
122	20240910	184600	278843650	2440	2440	2440	2440	4444
123	20240910	184500	278843650	2440	2440	2440	2440	0
124	20240910	184400	278843650	2440	2440	2440	2440	0
125	20240910	184300	278843650	2440	2440	2440	2440	0
126	20240910	184200	278843650	2440	2440	2440	2440	0
127	20240910	184100	278843650	2440	2440	2440	2440	0
128	20240910	184000	278843650	2440	2440	2440	2440	0
129	20240910	183900	278843650	2440	2440	2440	2440	0
130	20240910	183800	278843650	2440	2440	2440	2440	0
131	20240910	183700	278843650	2440	2440	2440	2440	0
132	20240910	183600	278843650	2440	2440	2440	2440	0
133	20240910	183500	278843650	2440	2440	2440	2440	0
134	20240910	183400	278843650	2440	2440	2440	2440	0
135	20240910	183300	278843650	2440	2440	2440	2440	0
136	20240910	183200	278843650	2440	2440	2440	2440	0
137	20240910	183100	278843650	2440	2440	2440	2440	0
138	20240910	183000	278843650	2440	2440	2440	2440	0
139	20240910	182900	278843650	2440	2440	2440	2440	0
140	20240910	182800	278843650	2440	2440	2440	2440	0
141	20240910	182700	278843650	2440	2440	2440	2440	0
142	20240910	182600	278843650	2440	2440	2440	2440	0
143	20240910	182500	278843650	2440	2440	2440	2440	0
144	20240910	182400	278843650	2440	2440	2440	2440	0
145	20240910	182300	278843650	2440	2440	2440	2440	0
146	20240910	182200	278843650	2440	2440	2440	2440	0
147	20240910	182100	278843650	2440	2440	2440	2440	0
148	20240910	182000	278843650	2440	2440	2440	2440	0
149	20240910	181900	278843650	2440	2440	2440	2440	0
150	20240910	181800	278843650	2440	2440	2440	2440	0
151	20240910	181700	278843650	2440	2440	2440	2440	0
152	20240910	181600	278843650	2440	2440	2440	2440	4444
153	20240910	181500	278843650	2440	2440	2440	2440	0
154	20240910	181400	278843650	2440	2440	2440	2440	0
155	20240910	181300	278843650	2440	2440	2440	2440	0
156	20240910	181200	278843650	2440	2440	2440	2440	0
157	20240910	181100	278843650	2440	2440	2440	2440	0
158	20240910	181000	278843650	2440	2440	2440	2440	0
159	20240910	180900	278843650	2440	2440	2440	2440	0
160	20240910	180800	278843650	2440	2440	2440	2440	0
161	20240910	180700	278843650	2440	2440	2440	2440	0
162	20240910	180600	278843650	2440	2440	2440	2440	0
163	20240910	180500	278843650	2440	2440	2440	2440	0
164	20240910	180400	278843650	2440	2440	2440	2440	0
165	20240910	180300	278843650	2440	2440	2440	2440	0
166	20240910	180200	278843650	2440	2440	2440	2440	0
167	20240910	180100	278843650	2440	2440	2440	2440	0
168	20240910	180000	278843650	2440	2440	2440	2440	0
169	20240910	175900	278843650	2440	2440	2440	2440	0
170	20240910	175800	278843650	2440	2440	2440	2440	0
171	20240910	175700	278843650	2440	2440	2440	2440	0
172	20240910	175600	278843650	2440	2440	2440	2440	0
173	20240910	175500	278843650	2440	2440	2440	2440	0
174	20240910	175400	278843650	2440	2440	2440	2440	0
175	20240910	175300	278843650	2440	2440	2440	2440	0
176	20240910	175200	278843650	2440	2440	2440	2440	0
177	20240910	175100	278843650	2440	2440	2440	2440	0
178	20240910	175000	278843650	2440	2440	2440	2440	0
179	20240910	174900	278843650	2440	2440	2440	2440	0
180	20240910	174800	278843650	2440	2440	2440	2440	0
181	20240910	174700	278843650	2440	2440	2440	2440	0
182	20240910	174600	278843650	2440	2440	2440	2440	4444
183	20240910	174500	278843650	2440	2440	2440	2440	0
184	20240910	174400	278843650	2440	2440	2440	2440	0
185	20240910	174300	278843650	2440	2440	2440	2440	0
186	20240910	174200	278843650	2440	2440	2440	2440	0
187	20240910	174100	278843650	2440	2440	2440	2440	0
188	20240910	174000	278843650	2440	2440	2440	2440	0
189	20240910	173900	278843650	2440	2440	2440	2440	0
190	20240910	173800	278843650	2440	2440	2440	2440	0
191	20240910	173700	278843650	2440	2440	2440	2440	0
192	20240910	173600	278843650	2440	2440	2440	2440	0
193	20240910	173500	278843650	2440	2440	2440	2440	0
194	20240910	173400	278843650	2440	2440	2440	2440	0
195	20240910	173300	278843650	2440	2440	2440	2440	0
196	20240910	173200	278843650	2440	2440	2440	2440	0
197	20240910	173100	278843650	2440	2440	2440	2440	0
198	20240910	173000	278843650	2440	2440	2440	2440	0
199	20240910	172900	278843650	2440	2440	2440	2440	0
200	20240910	172800	278843650	2440	2440	2440	2440	0
201	20240910	172700	278843650	2440	2440	2440	2440	0
202	20240910	172600	278843650	2440	2440	2440	2440	0
203	20240910	172500	278843650	2440	2440	2440	2440	0
204	20240910	172400	278843650	2440	2440	2440	2440	0
205	20240910	172300	278843650	2440	2440	2440	2440	0
206	20240910	172200	278843650	2440	2440	2440	2440	0
207	20240910	172100	278843650	2440	2440	2440	2440	0
208	20240910	172000	278843650	2440	2440	2440	2440	0
209	20240910	171900	278843650	2440	2440	2440	2440	0
210	20240910	171800	278843650	2440	2440	2440	2440	0
211	20240910	171700	278843650	2440	2440	2440	2440	0
212	20240910	171600	278843650	2440	2440	2440	2440	4444
213	20240910	171500	278843650	2440	2440	2440	2440	0
214	20240910	171400	278843650	2440	2440	2440	2440	0
215	20240910	171300	278843650	2440	2440	2440	2440	0
216	20240910	171200	278843650	2440	2440	2440	2440	0
217	20240910	171100	278843650	2440	2440	2440	2440	0
218	20240910	171000	278843650	2440	2440	2440	2440	0
219	20240910	170900	278843650	2440	2440	2440	2440	0
220	20240910	170800	278843650	2440	2440	2440	2440	0
221	20240910	170700	278843650	2440	2440	2440	2440	0
222	20240910	170600	278843650	2440	2440	2440	2440	0
223	20240910	170500	278843650	2440	2440	2440	2440	0
224	20240910	170400	278843650	2440	2440	2440	2440	0
225	20240910	170300	278843650	2440	2440	2440	2440	0
226	20240910	170200	278843650	2440	2440	2440	2440	0
227	20240910	170100	278843650	2440	2440	2440	2440	0
228	20240910	170000	278843650	2440	2440	2440	2440	0
229	20240910	165900	278843650	2440	2440	2440	2440	0
230	20240910	165800	278843650	2440	2440	2440	2440	0
231	20240910	165700	278843650	2440	2440	2440	2440	0
232	20240910	165600	278843650	2440	2440	2440	2440	0
233	20240910	165500	278843650	2440	2440	2440	2440	0
234	20240910	165400	278843650	2440	2440	2440	2440	0
235	20240910	165300	278843650	2440	2440	2440	2440	0
236	20240910	165200	278843650	2440	2440	2440	2440	0
237	20240910	165100	278843650	2440	2440	2440	2440	0
238	20240910	165000	278843650	2440	2440	2440	2440	0
239	20240910	164900	278843650	2440	2440	2440	2440	0
240	20240910	164800	278843650	2440	2440	2440	2440	0
241	20240910	164700	278843650	2440	2440	2440	2440	0
242	20240910	164600	278843650	2440	2440	2440	2440	4444
243	20240910	164500	278843650	2440	2440	2440	2440	0
244	20240910	164400	278843650	2440	2440	2440	2440	0
245	20240910	164300	278843650	2440	2440	2440	2440	0
246	20240910	164200	278843650	2440	2440	2440	2440	0
247	20240910	164100	278843650	2440	2440	2440	2440	0
248	20240910	164000	278843650	2440	2440	2440	2440	0
249	20240910	163900	278843650	2440	2440	2440	2440	0
250	20240910	163800	278843650	2440	2440	2440	2440	0
251	20240910	163700	278843650	2440	2440	2440	2440	0
252	20240910	163600	278843650	2440	2440	2440	2440	0
253	20240910	163500	278843650	2440	2440	2440	2440	0
254	20240910	163400	278843650	2440	2440	2440	2440	0
255	20240910	163300	278843650	2440	2440	2440	2440	0
256	20240910	163200	278843650	2440	2440	2440	2440	0
257	20240910	163100	278843650	2440	2440	2440	2440	0
258	20240910	163000	278843650	2440	2440	2440	2440	0
259	20240910	162900	278843650	2440	2440	2440	2440	0
260	20240910	162800	278843650	2440	2440	2440	2440	0
261	20240910	162700	278843650	2440	2440	2440	2440	0
262	20240910	162600	278843650	2440	2440	2440	2440	0
263	20240910	162500	278843650	2440	2440	2440	2440	0
264	20240910	162400	278843650	2440	2440	2440	2440	0
265	20240910	162300	278843650	2440	2440	2440	2440	0
266	20240910	162200	278843650	2440	2440	2440	2440	0
267	20240910	162100	278843650	2440	2440	2440	2440	0
268	20240910	162000	278843650	2440	2440	2440	2440	0
269	20240910	161900	278843650	2440	2440	2440	2440	0
270	20240910	161800	278843650	2440	2440	2440	2440	0
271	20240910	161700	278843650	2440	2440	2440	2440	0
272	20240910	161600	278843650	2440	2440	2440	2440	4444
273	20240910	161500	278843650	2440	2440	2440	2440	0
274	20240910	161400	278843650	2440	2440	2440	2440	0
275	20240910	161300	278843650	2440	2440	2440	2440	0
276	20240910	161200	278843650	2440	2440	2440	2440	0
277	20240910	161100	278843650	2440	2440	2440	2440	0
278	20240910	161000	278843650	2440	2440	2440	2440	0
279	20240910	160900	278843650	2440	2440	2440	2440	0
280	20240910	160800	278843650	2440	2440	2440	2440	0
281	20240910	160700	278843650	2440	2440	2440	2440	0
282	20240910	160600	278843650	2440	2440	2440	2440	0
283	20240910	160500	278843650	2440	2440	2440	2440	0
284	20240910	160400	278843650	2440	2440	2440	2440	0
285	20240910	160300	278843650	2440	2440	2440	2440	0
286	20240910	160200	278843650	2440	2440	2440	2440	0
287	20240910	160100	278843650	2440	2440	2440	2440	0
288	20240910	160000	278843650	2440	2440	2440	2440	0
289	20240910	155900	278843650	2440	2440	2440	2440	0
290	20240910	155800	278843650	2440	2440	2440	2440	0
291	20240910	155700	278843650	2440	2440	2440	2440	0
292	20240910	155600	278843650	2440	2440	2440	2440	0
293	20240910	155500	278843650	2440	2440	2440	2440	0
294	20240910	155400	278843650	2440	2440	2440	2440	0
295	20240910	155300	278843650	2440	2440	2440	2440	0
296	20240910	155200	278843650	2440	2440	2440	2440	0
297	20240910	155100	278843650	2440	2440	2440	2440	0
298	20240910	155000	278843650	2440	2440	2440	2440	0
299	20240910	154900	278843650	2440	2440	2440	2440	0
300	20240910	154800	278843650	2440	2440	2440	2440	0
301	20240910	154700	278843650	2440	2440	2440	2440	0
302	20240910	154600	278843650	2440	2440	2440	2440	4444
303	20240910	154500	278843650	2440	2440	2440	2440	0
304	20240910	154400	278843650	2440	2440	2440	2440	0
305	20240910	154300	278843650	2440	2440	2440	2440	0
306	20240910	154200	278843650	2440	2440	2440	2440	0
307	20240910	154100	278843650	2440	2440	2440	2440	0
308	20240910	154000	278843650	2440	2440	2440	2440	0
309	20240910	153900	278843650	2440	2440	2440	2440	0
310	20240910	153800	278843650	2440	2440	2440	2440	0
311	20240910	153700	278843650	2440	2440	2440	2440	0
312	20240910	153600	278843650	2440	2440	2440	2440	0
313	20240910	153500	278843650	2440	2440	2440	2440	0
314	20240910	153400	278843650	2440	2440	2440	2440	0
315	20240910	153300	278843650	2440	2440	2440	2440	0
316	20240910	153200	278843650	2440	2440	2440	2440	0
317	20240910	153100	278843650	2440	2440	2440	2440	0
318	20240910	153000	278843650	2440	2440	2440	2440	4444
319	20240910	152900	268000290	2445	2445	2445	2445	0
320	20240910	152800	268000290	2445	2445	2445	2445	0
321	20240910	152700	268000290	2445	2445	2445	2445	0
322	20240910	152600	268000290	2445	2445	2445	2445	0
323	20240910	152500	268000290	2445	2445	2445	2445	0
324	20240910	152400	268000290	2445	2445	2445	2445	0
325	20240910	152300	268000290	2445	2445	2445	2445	0
326	20240910	152200	268000290	2445	2445	2445	2445	0
327	20240910	152100	268000290	2445	2445	2445	2445	0
328	20240910	152000	268000290	2445	2445	2445	2445	0
329	20240910	151900	268000290	2445	2445	2445	2445	2879
330	20240910	151800	260961135	2450	2450	2450	2450	2
331	20240910	151700	260956235	2450	2450	2450	2450	204
332	20240910	151600	260456435	2450	2450	2450	2450	50
333	20240910	151500	260333935	2455	2455	2455	2455	119
334	20240910	151400	260041790	2450	2450	2450	2450	957
335	20240910	151300	257697140	2450	2450	2450	2450	0
336	20240910	151200	257697140	2450	2450	2450	2450	200
337	20240910	151100	257207140	2450	2455	2455	2450	567
338	20240910	151000	255817940	2450	2450	2450	2450	0
339	20240910	150900	255817940	2450	2450	2450	2450	6
340	20240910	150800	255803240	2450	2450	2455	2450	128
341	20240910	150700	255489140	2455	2455	2455	2455	491
342	20240910	150600	254283735	2455	2455	2455	2455	9
343	20240910	150500	254261640	2455	2460	2460	2455	13
344	20240910	150400	254229665	2460	2460	2460	2460	764
345	20240910	150300	252350225	2460	2450	2460	2450	778
346	20240910	150200	250441180	2450	2450	2450	2450	100
347	20240910	150100	250196180	2450	2455	2455	2450	202
348	20240910	150000	249701270	2455	2450	2455	2450	229
349	20240910	145900	249140160	2450	2450	2450	2450	0
350	20240910	145800	249140160	2450	2450	2450	2445	293
351	20240910	145700	248422320	2450	2450	2450	2450	24
352	20240910	145600	248363520	2450	2450	2450	2450	2
353	20240910	145500	248358620	2450	2450	2450	2450	6
354	20240910	145400	248343920	2450	2450	2450	2450	2
355	20240910	145300	248339020	2450	2450	2450	2450	0
356	20240910	145200	248339020	2450	2450	2450	2450	0
357	20240910	145100	248339020	2450	2450	2450	2450	1
358	20240910	145000	248336570	2450	2450	2450	2450	10
359	20240910	144900	248312070	2450	2450	2450	2450	0
360	20240910	144800	248312070	2450	2450	2450	2450	1
361	20240910	144700	248309620	2450	2450	2450	2450	5
362	20240910	144600	248297370	2450	2445	2450	2445	42
363	20240910	144500	248194570	2450	2450	2450	2450	40
364	20240910	144400	248096570	2450	2450	2455	2450	644
365	20240910	144300	246518720	2450	2450	2450	2450	68
366	20240910	144200	246352120	2455	2450	2455	2450	165
367	20240910	144100	245947795	2455	2450	2455	2450	583
368	20240910	144000	244519370	2450	2450	2450	2450	500
369	20240910	143900	243294370	2450	2450	2450	2450	0
370	20240910	143800	243294370	2450	2450	2450	2450	0
371	20240910	143700	243294370	2450	2450	2450	2450	0
372	20240910	143600	243294370	2450	2450	2450	2450	1671
373	20240910	143500	239200420	2450	2450	2455	2450	2031
374	20240910	143400	234224390	2450	2455	2455	2450	986
375	20240910	143300	231807045	2455	2455	2455	2455	0
376	20240910	143200	231807045	2455	2455	2455	2455	0
377	20240910	143100	231807045	2455	2455	2455	2455	0
378	20240910	143000	231807045	2455	2455	2455	2455	0
379	20240910	142900	231807045	2455	2455	2455	2455	0
380	20240910	142800	231807045	2455	2450	2455	2450	21
381	20240910	142700	231755540	2455	2450	2455	2450	49
382	20240910	142600	231635345	2455	2455	2455	2455	50
383	20240910	142500	231512595	2450	2450	2475	2450	64
384	20240910	142400	231355150	2460	2460	2460	2460	15
385	20240910	142300	231318250	2480	2460	2480	2460	2434
386	20240910	142200	225307090	2460	2455	2460	2450	51
387	20240910	142100	225181930	2460	2460	2460	2460	4
388	20240910	142000	225172090	2460	2460	2460	2460	2000
389	20240910	141900	220252090	2460	2460	2460	2460	0
390	20240910	141800	220252090	2460	2450	2460	2450	878
391	20240910	141700	218100980	2450	2450	2450	2450	0
392	20240910	141600	218100980	2450	2450	2450	2450	100
393	20240910	141500	217855980	2450	2455	2455	2450	149
394	20240910	141400	217490685	2440	2440	2440	2440	110
395	20240910	141300	217222285	2440	2440	2440	2440	149
396	20240910	141200	216858725	2440	2440	2440	2440	1000
397	20240910	141100	214418725	2440	2440	2440	2440	14
398	20240910	141000	214384565	2440	2455	2455	2440	2219
399	20240910	140900	208968495	2455	2455	2455	2455	300
400	20240910	140800	208231995	2455	2455	2455	2455	0
401	20240910	140700	208231995	2455	2455	2455	2455	1
402	20240910	140600	208229540	2445	2445	2445	2445	10
403	20240910	140500	208205090	2460	2445	2460	2445	123
404	20240910	140400	207904310	2460	2460	2460	2460	0
405	20240910	140300	207904310	2460	2450	2460	2450	1327
406	20240910	140200	204643460	2440	2440	2440	2440	1010
407	20240910	140100	202179060	2440	2450	2450	2440	3469
408	20240910	140000	193711880	2445	2450	2450	2445	1349
409	20240910	135900	190413520	2450	2450	2450	2450	534
410	20240910	135800	189105220	2450	2450	2450	2450	0
411	20240910	135700	189105220	2450	2450	2450	2450	0
412	20240910	135600	189105220	2450	2450	2450	2450	0
413	20240910	135500	189105220	2450	2450	2450	2450	1
414	20240910	135400	189102770	2450	2450	2450	2450	109
415	20240910	135300	188835720	2450	2450	2450	2450	200
416	20240910	135200	188345720	2450	2450	2450	2450	1
417	20240910	135100	188343270	2450	2450	2450	2450	110
418	20240910	135000	188073770	2450	2450	2450	2450	0
419	20240910	134900	188073770	2450	2450	2450	2450	33
420	20240910	134800	187992920	2450	2445	2450	2445	20
421	20240910	134700	187943970	2450	2450	2450	2445	72
422	20240910	134600	187767620	2450	2450	2450	2450	50
423	20240910	134500	187645120	2450	2460	2460	2450	11369
424	20240910	134400	159777580	2460	2460	2460	2460	490
425	20240910	134300	158572180	2460	2460	2460	2460	0
426	20240910	134200	158572180	2460	2460	2460	2460	0
427	20240910	134100	158572180	2460	2460	2460	2460	1
428	20240910	134000	158569720	2460	2460	2460	2460	0
429	20240910	133900	158569720	2460	2460	2460	2460	10
430	20240910	133800	158545120	2460	2460	2460	2460	0
431	20240910	133700	158545120	2460	2460	2460	2460	0
432	20240910	133600	158545120	2460	2460	2460	2460	4
433	20240910	133500	158535280	2455	2455	2455	2455	0
434	20240910	133400	158535280	2455	2455	2455	2455	11
435	20240910	133300	158508275	2455	2460	2460	2455	500
436	20240910	133200	157280100	2460	2460	2460	2460	165
437	20240910	133100	156874200	2460	2460	2460	2460	0
438	20240910	133000	156874200	2460	2460	2460	2460	0
439	20240910	132900	156874200	2460	2460	2460	2460	0
440	20240910	132800	156874200	2460	2460	2460	2460	0
441	20240910	132700	156874200	2460	2460	2460	2460	200
442	20240910	132600	156382200	2455	2455	2455	2455	270
443	20240910	132500	155719350	2460	2460	2460	2460	100
444	20240910	132400	155473350	2460	2460	2460	2460	0
445	20240910	132300	155473350	2460	2460	2460	2460	30
446	20240910	132200	155399550	2460	2460	2460	2460	0
447	20240910	132100	155399550	2460	2460	2460	2460	0
448	20240910	132000	155399550	2460	2465	2465	2460	1104
449	20240910	131900	152678235	2465	2465	2465	2465	183
450	20240910	131800	152227140	2465	2465	2465	2465	2
451	20240910	131700	152222210	2465	2460	2465	2460	1096
452	20240910	131600	149524300	2475	2460	2475	2460	243
453	20240910	131500	148926505	2460	2460	2460	2455	1168
454	20240910	131400	146059000	2455	2455	2460	2455	15
455	20240910	131300	146022150	2455	2455	2455	2455	150
456	20240910	131200	145653900	2460	2460	2460	2460	261
457	20240910	131100	145011840	2460	2460	2460	2460	0
458	20240910	131000	145011840	2460	2465	2465	2460	1284
459	20240910	130900	141852635	2465	2465	2465	2465	7
460	20240910	130800	141835380	2465	2465	2465	2460	50
461	20240910	130700	141712140	2465	2465	2465	2465	47
462	20240910	130600	141596285	2465	2465	2465	2465	100
463	20240910	130500	141349785	2465	2465	2465	2465	0
464	20240910	130400	141349785	2465	2465	2465	2465	100
465	20240910	130300	141103285	2465	2465	2465	2465	0
466	20240910	130200	141103285	2465	2465	2465	2465	0
467	20240910	130100	141103285	2465	2465	2465	2465	1
468	20240910	130000	141100820	2465	2465	2465	2465	0
469	20240910	125900	141100820	2465	2465	2465	2465	0
470	20240910	125800	141100820	2465	2465	2465	2465	1
471	20240910	125700	141098355	2460	2460	2460	2460	125
472	20240910	125600	140790855	2460	2460	2460	2460	0
473	20240910	125500	140790855	2460	2470	2470	2460	3625
474	20240910	125400	131864190	2470	2470	2470	2470	100
475	20240910	125300	131617190	2475	2475	2475	2475	1
476	20240910	125200	131614715	2475	2475	2475	2475	0
477	20240910	125100	131614715	2475	2475	2475	2475	0
478	20240910	125000	131614715	2475	2475	2475	2475	4
479	20240910	124900	131604815	2475	2475	2475	2475	60
480	20240910	124800	131456315	2475	2475	2475	2475	3
481	20240910	124700	131448890	2475	2475	2475	2475	0
482	20240910	124600	131448890	2475	2475	2475	2475	0
483	20240910	124500	131448890	2475	2475	2475	2475	1
484	20240910	124400	131446415	2470	2470	2470	2470	0
485	20240910	124300	131446415	2470	2470	2470	2470	0
486	20240910	124200	131446415	2470	2470	2470	2470	208
487	20240910	124100	130932655	2470	2470	2470	2470	233
488	20240910	124000	130357145	2470	2470	2470	2470	0
489	20240910	123900	130357145	2470	2470	2470	2470	24
490	20240910	123800	130297865	2470	2470	2470	2470	0
491	20240910	123700	130297865	2470	2470	2470	2470	0
492	20240910	123600	130297865	2470	2470	2470	2470	20
493	20240910	123500	130248465	2470	2470	2470	2470	45
494	20240910	123400	130137315	2470	2470	2470	2470	0
495	20240910	123300	130137315	2470	2470	2470	2470	0
496	20240910	123200	130137315	2470	2470	2470	2465	81
497	20240910	123100	129937345	2470	2470	2470	2470	0
498	20240910	123000	129937345	2470	2470	2470	2470	0
499	20240910	122900	129937345	2470	2470	2470	2470	13
500	20240910	122800	129905235	2465	2465	2465	2465	792
501	20240910	122700	127952955	2470	2470	2470	2470	80
502	20240910	122600	127755355	2470	2470	2470	2470	122
503	20240910	122500	127454015	2470	2465	2470	2465	36
504	20240910	122400	127365195	2470	2465	2470	2465	156
505	20240910	122300	126979975	2470	2470	2470	2470	0
506	20240910	122200	126979975	2470	2470	2470	2470	40
507	20240910	122100	126881175	2470	2470	2470	2470	430
508	20240910	122000	125819075	2475	2475	2475	2475	0
509	20240910	121900	125819075	2475	2475	2475	2475	0
510	20240910	121800	125819075	2475	2470	2475	2470	360
511	20240910	121700	124928225	2470	2470	2470	2470	100
512	20240910	121600	124681225	2470	2470	2470	2470	100
513	20240910	121500	124434225	2475	2475	2475	2475	31
514	20240910	121400	124357500	2475	2475	2475	2475	18
515	20240910	121300	124312950	2470	2470	2470	2470	0
516	20240910	121200	124312950	2470	2470	2470	2470	8
517	20240910	121100	124293190	2470	2475	2475	2470	640
518	20240910	121000	122712385	2475	2475	2475	2475	700
519	20240910	120900	120979885	2475	2475	2475	2475	0
520	20240910	120800	120979885	2475	2475	2475	2475	1562
521	20240910	120700	117113935	2475	2475	2475	2475	0
522	20240910	120600	117113935	2475	2475	2475	2475	21
523	20240910	120500	117061960	2475	2475	2475	2475	0
524	20240910	120400	117061960	2475	2475	2475	2475	305
525	20240910	120300	116307085	2475	2475	2475	2475	100
526	20240910	120200	116059585	2475	2475	2475	2475	10
527	20240910	120100	116034835	2475	2475	2475	2475	0
528	20240910	120000	116034835	2475	2475	2475	2475	10
529	20240910	115900	116010085	2470	2470	2470	2470	100
530	20240910	115800	115763085	2470	2470	2470	2470	10
531	20240910	115700	115738385	2480	2480	2480	2480	0
532	20240910	115600	115738385	2480	2480	2480	2480	3
533	20240910	115500	115730945	2480	2480	2480	2480	0
534	20240910	115400	115730945	2480	2475	2480	2475	268
535	20240910	115300	115067395	2480	2480	2480	2480	2
536	20240910	115200	115062435	2480	2480	2480	2480	0
537	20240910	115100	115062435	2480	2480	2480	2480	99
538	20240910	115000	114816915	2480	2480	2480	2480	1
539	20240910	114900	114814435	2485	2485	2485	2485	63
540	20240910	114800	114657880	2475	2475	2475	2475	0
541	20240910	114700	114657880	2475	2475	2475	2475	0
542	20240910	114600	114657880	2475	2480	2480	2475	56
543	20240910	114500	114519005	2470	2470	2470	2470	0
544	20240910	114400	114519005	2470	2470	2470	2470	200
545	20240910	114300	114025005	2475	2475	2475	2475	48
546	20240910	114200	113906205	2475	2475	2475	2475	156
547	20240910	114100	113520105	2480	2480	2480	2480	0
548	20240910	114000	113520105	2480	2480	2480	2480	0
549	20240910	113900	113520105	2480	2480	2480	2480	1
550	20240910	113800	113517625	2485	2485	2485	2485	30
551	20240910	113700	113443075	2485	2485	2485	2485	50
552	20240910	113600	113318825	2485	2485	2485	2485	0
553	20240910	113500	113318825	2485	2485	2485	2485	2
554	20240910	113400	113313855	2485	2485	2485	2485	1
555	20240910	113300	113311370	2475	2475	2475	2475	101
556	20240910	113200	113061395	2485	2485	2485	2485	0
557	20240910	113100	113061395	2485	2485	2485	2485	0
558	20240910	113000	113061395	2485	2485	2485	2485	1
559	20240910	112900	113058910	2470	2470	2470	2470	0
560	20240910	112800	113058910	2470	2470	2470	2470	0
561	20240910	112700	113058910	2470	2470	2470	2470	60
562	20240910	112600	112910710	2470	2475	2475	2470	1000
563	20240910	112500	110440600	2480	2480	2480	2480	0
564	20240910	112400	110440600	2480	2485	2485	2480	17
565	20240910	112300	110398425	2485	2485	2485	2485	84
566	20240910	112200	110189685	2485	2480	2485	2470	544
567	20240910	112100	108844215	2485	2485	2485	2485	2
568	20240910	112000	108839245	2480	2480	2480	2480	0
569	20240910	111900	108839245	2480	2480	2480	2480	0
570	20240910	111800	108839245	2480	2480	2480	2480	0
571	20240910	111700	108839245	2480	2480	2480	2480	100
572	20240910	111600	108591245	2480	2480	2480	2480	28
573	20240910	111500	108521805	2480	2480	2480	2480	0
574	20240910	111400	108521805	2480	2480	2480	2480	0
575	20240910	111300	108521805	2480	2480	2480	2480	0
576	20240910	111200	108521805	2480	2480	2480	2480	0
577	20240910	111100	108521805	2480	2485	2485	2480	328
578	20240910	111000	107708340	2495	2495	2495	2495	0
579	20240910	110900	107708340	2495	2495	2495	2495	0
580	20240910	110800	107708340	2495	2495	2495	2495	3
581	20240910	110700	107700855	2495	2495	2495	2495	11
582	20240910	110600	107673410	2495	2495	2495	2495	1
583	20240910	110500	107670915	2475	2485	2485	2475	708
584	20240910	110400	105918055	2480	2490	2495	2480	179
585	20240910	110300	105473675	2495	2495	2495	2495	200
586	20240910	110200	104974675	2495	2495	2495	2495	418
587	20240910	110100	103931765	2495	2495	2495	2495	20
588	20240910	110000	103881865	2495	2495	2495	2495	21
589	20240910	105900	103829470	2500	2500	2500	2500	0
590	20240910	105800	103829470	2500	2500	2500	2500	130
591	20240910	105700	103504470	2500	2500	2500	2500	0
592	20240910	105600	103504470	2500	2500	2500	2500	0
593	20240910	105500	103504470	2500	2495	2500	2495	4610
594	20240910	105400	91999470	2480	2495	2495	2480	369
595	20240910	105300	91084080	2495	2490	2495	2485	107
596	20240910	105200	90818120	2490	2490	2490	2490	9
597	20240910	105100	90795710	2490	2490	2490	2490	102
598	20240910	105000	90541730	2490	2490	2490	2490	100
599	20240910	104900	90292730	2495	2495	2495	2495	0
600	20240910	104800	90292730	2495	2495	2495	2495	0
601	20240910	104700	90292730	2495	2495	2495	2495	1
602	20240910	104600	90290235	2495	2495	2495	2495	80
603	20240910	104500	90090635	2495	2485	2495	2485	15
604	20240910	104400	90053310	2485	2485	2485	2485	3
605	20240910	104300	90045855	2485	2485	2485	2485	0
606	20240910	104200	90045855	2485	2485	2485	2485	0
607	20240910	104100	90045855	2485	2485	2485	2485	0
608	20240910	104000	90045855	2485	2485	2485	2485	10
609	20240910	103900	90021005	2495	2495	2495	2495	5
610	20240910	103800	90008530	2495	2490	2495	2490	3
611	20240910	103700	90001050	2495	2495	2495	2495	9
612	20240910	103600	89978595	2495	2475	2495	2470	2935
613	20240910	103500	82718435	2475	2490	2490	2475	995
614	20240910	103400	80253985	2490	2490	2490	2490	4
615	20240910	103300	80244025	2490	2485	2490	2485	11
616	20240910	103200	80216685	2480	2480	2480	2480	300
617	20240910	103100	79472685	2495	2495	2495	2495	0
618	20240910	103000	79472685	2495	2495	2495	2495	1
619	20240910	102900	79470190	2495	2485	2495	2480	1002
620	20240910	102800	76984615	2495	2495	2495	2495	0
621	20240910	102700	76984615	2495	2495	2495	2495	66
622	20240910	102600	76819945	2495	2490	2495	2490	10
623	20240910	102500	76795030	2490	2490	2490	2490	3
624	20240910	102400	76787560	2495	2495	2495	2495	1
625	20240910	102300	76785065	2490	2495	2495	2490	127
626	20240910	102200	76468825	2495	2495	2495	2495	0
627	20240910	102100	76468825	2495	2495	2495	2495	0
628	20240910	102000	76468825	2495	2495	2495	2495	0
629	20240910	101900	76468825	2495	2495	2495	2495	4
630	20240910	101800	76458845	2495	2490	2495	2490	123
631	20240910	101700	76152540	2490	2490	2490	2490	55
632	20240910	101600	76015590	2490	2490	2490	2490	27
633	20240910	101500	75948360	2490	2490	2490	2490	50
634	20240910	101400	75823860	2490	2490	2490	2490	101
635	20240910	101300	75572370	2490	2490	2490	2490	233
636	20240910	101200	74992200	2490	2490	2490	2490	21
637	20240910	101100	74939910	2490	2490	2490	2490	209
638	20240910	101000	74419500	2490	2490	2490	2490	0
639	20240910	100900	74419500	2490	2490	2490	2490	0
640	20240910	100800	74419500	2490	2490	2490	2490	228
641	20240910	100700	73851780	2490	2490	2490	2490	0
642	20240910	100600	73851780	2490	2480	2490	2480	404
643	20240910	100500	72849850	2490	2490	2490	2490	2
644	20240910	100400	72844870	2490	2490	2490	2490	16
645	20240910	100300	72805030	2490	2490	2490	2490	19
646	20240910	100200	72757720	2490	2495	2495	2475	3247
647	20240910	100100	64718545	2495	2495	2495	2495	20
648	20240910	100000	64668645	2485	2485	2485	2485	500
649	20240910	095900	63426145	2485	2490	2490	2485	324
650	20240910	095800	62619740	2490	2490	2490	2490	0
651	20240910	095700	62619740	2490	2490	2490	2490	501
652	20240910	095600	61372250	2490	2490	2490	2490	26
653	20240910	095500	61307510	2490	2490	2490	2490	0
654	20240910	095400	61307510	2490	2490	2490	2490	1002
655	20240910	095300	58812530	2490	2490	2490	2490	0
656	20240910	095200	58812530	2490	2490	2490	2490	2
657	20240910	095100	58807550	2485	2485	2485	2485	1041
658	20240910	095000	56220665	2485	2485	2485	2485	1
659	20240910	094900	56218180	2480	2475	2480	2475	153
660	20240910	094800	55839500	2475	2475	2475	2475	200
661	20240910	094700	55344500	2475	2485	2485	2475	66
662	20240910	094600	55181080	2485	2475	2485	2475	72
663	20240910	094500	55002710	2475	2475	2475	2475	1
664	20240910	094400	55000235	2485	2485	2485	2485	0
665	20240910	094300	55000235	2485	2475	2485	2475	50
666	20240910	094200	54876385	2485	2485	2485	2485	0
667	20240910	094100	54876385	2485	2485	2485	2485	13
668	20240910	094000	54844080	2485	2485	2485	2485	68
669	20240910	093900	54675100	2475	2490	2490	2475	419
670	20240910	093800	53637790	2490	2485	2490	2485	1001
671	20240910	093700	51145535	2485	2485	2485	2485	0
672	20240910	093600	51145535	2485	2485	2485	2485	0
673	20240910	093500	51145535	2485	2475	2485	2475	642
674	20240910	093400	49556165	2485	2485	2485	2485	21
675	20240910	093300	49503980	2475	2475	2475	2470	566
676	20240910	093200	48105135	2485	2485	2485	2485	0
677	20240910	093100	48105135	2485	2485	2485	2485	1
678	20240910	093000	48102650	2485	2485	2485	2470	3194
679	20240910	092900	40198610	2480	2480	2480	2480	129
680	20240910	092800	39878690	2480	2480	2480	2480	233
681	20240910	092700	39300850	2480	2480	2480	2480	0
682	20240910	092600	39300850	2480	2495	2495	2480	613
683	20240910	092500	37771610	2495	2495	2495	2480	593
684	20240910	092400	36299590	2495	2495	2495	2495	500
685	20240910	092300	35052090	2495	2495	2495	2495	0
686	20240910	092200	35052090	2495	2480	2495	2480	694
687	20240910	092100	33327655	2475	2475	2475	2475	102
688	20240910	092000	33075205	2480	2475	2480	2475	1239
689	20240910	091900	30008645	2475	2485	2485	2475	32
690	20240910	091800	29929340	2485	2485	2485	2485	0
691	20240910	091700	29929340	2485	2485	2485	2485	19
692	20240910	091600	29882125	2470	2495	2495	2470	1731
693	20240910	091500	25592080	2485	2485	2485	2485	0
694	20240910	091400	25592080	2485	2500	2500	2485	549
695	20240910	091300	24225715	2480	2500	2500	2480	714
696	20240910	091200	22447830	2505	2505	2505	2505	1
697	20240910	091100	22445325	2505	2490	2505	2485	2542
698	20240910	091000	16112360	2495	2500	2500	2495	550
699	20240910	090900	14737490	2510	2510	2510	2510	279
700	20240910	090800	14037200	2510	2505	2510	2505	45
701	20240910	090700	13924470	2510	2525	2525	2510	1332
702	20240910	090600	10580470	2525	2525	2525	2515	1145
703	20240910	090500	7695065	2525	2525	2525	2525	155
704	20240910	090400	7303690	2520	2525	2525	2520	118
705	20240910	090300	7005765	2520	2520	2520	2520	92
706	20240910	090200	6773925	2520	2520	2520	2520	36
707	20240910	090100	6683205	2510	2510	2520	2510	58
708	20240910	090000	6537125	2520	2510	2520	2510	2416