KissMeData/339950/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	210900	212693658	1692	1692	1692	1692	5282
3	20240910	210800	212693658	1692	1692	1692	1692	0
4	20240910	210700	212693658	1692	1692	1692	1692	0
5	20240910	210600	212693658	1692	1692	1692	1692	0
6	20240910	210500	212693658	1692	1692	1692	1692	0
7	20240910	210400	212693658	1692	1692	1692	1692	0
8	20240910	210300	212693658	1692	1692	1692	1692	0
9	20240910	210200	212693658	1692	1692	1692	1692	0
10	20240910	210100	212693658	1692	1692	1692	1692	0
11	20240910	210000	212693658	1692	1692	1692	1692	0
12	20240910	205900	212693658	1692	1692	1692	1692	0
13	20240910	205800	212693658	1692	1692	1692	1692	0
14	20240910	205700	212693658	1692	1692	1692	1692	0
15	20240910	205600	212693658	1692	1692	1692	1692	0
16	20240910	205500	212693658	1692	1692	1692	1692	0
17	20240910	205400	212693658	1692	1692	1692	1692	0
18	20240910	205300	212693658	1692	1692	1692	1692	0
19	20240910	205200	212693658	1692	1692	1692	1692	0
20	20240910	205100	212693658	1692	1692	1692	1692	0
21	20240910	205000	212693658	1692	1692	1692	1692	0
22	20240910	204900	212693658	1692	1692	1692	1692	0
23	20240910	204800	212693658	1692	1692	1692	1692	0
24	20240910	204700	212693658	1692	1692	1692	1692	0
25	20240910	204600	212693658	1692	1692	1692	1692	0
26	20240910	204500	212693658	1692	1692	1692	1692	0
27	20240910	204400	212693658	1692	1692	1692	1692	0
28	20240910	204300	212693658	1692	1692	1692	1692	0
29	20240910	204200	212693658	1692	1692	1692	1692	0
30	20240910	204100	212693658	1692	1692	1692	1692	0
31	20240910	204000	212693658	1692	1692	1692	1692	0
32	20240910	203900	212693658	1692	1692	1692	1692	5282
33	20240910	203800	212693658	1692	1692	1692	1692	0
34	20240910	203700	212693658	1692	1692	1692	1692	0
35	20240910	203600	212693658	1692	1692	1692	1692	0
36	20240910	203500	212693658	1692	1692	1692	1692	0
37	20240910	203400	212693658	1692	1692	1692	1692	0
38	20240910	203300	212693658	1692	1692	1692	1692	0
39	20240910	203200	212693658	1692	1692	1692	1692	0
40	20240910	203100	212693658	1692	1692	1692	1692	0
41	20240910	203000	212693658	1692	1692	1692	1692	0
42	20240910	202900	212693658	1692	1692	1692	1692	0
43	20240910	202800	212693658	1692	1692	1692	1692	0
44	20240910	202700	212693658	1692	1692	1692	1692	0
45	20240910	202600	212693658	1692	1692	1692	1692	0
46	20240910	202500	212693658	1692	1692	1692	1692	0
47	20240910	202400	212693658	1692	1692	1692	1692	0
48	20240910	202300	212693658	1692	1692	1692	1692	0
49	20240910	202200	212693658	1692	1692	1692	1692	0
50	20240910	202100	212693658	1692	1692	1692	1692	0
51	20240910	202000	212693658	1692	1692	1692	1692	0
52	20240910	201900	212693658	1692	1692	1692	1692	0
53	20240910	201800	212693658	1692	1692	1692	1692	0
54	20240910	201700	212693658	1692	1692	1692	1692	0
55	20240910	201600	212693658	1692	1692	1692	1692	0
56	20240910	201500	212693658	1692	1692	1692	1692	0
57	20240910	201400	212693658	1692	1692	1692	1692	0
58	20240910	201300	212693658	1692	1692	1692	1692	0
59	20240910	201200	212693658	1692	1692	1692	1692	0
60	20240910	201100	212693658	1692	1692	1692	1692	0
61	20240910	201000	212693658	1692	1692	1692	1692	0
62	20240910	200900	212693658	1692	1692	1692	1692	5282
63	20240910	200800	212693658	1692	1692	1692	1692	0
64	20240910	200700	212693658	1692	1692	1692	1692	0
65	20240910	200600	212693658	1692	1692	1692	1692	0
66	20240910	200500	212693658	1692	1692	1692	1692	0
67	20240910	200400	212693658	1692	1692	1692	1692	0
68	20240910	200300	212693658	1692	1692	1692	1692	0
69	20240910	200200	212693658	1692	1692	1692	1692	0
70	20240910	200100	212693658	1692	1692	1692	1692	0
71	20240910	200000	212693658	1692	1692	1692	1692	0
72	20240910	195900	212693658	1692	1692	1692	1692	0
73	20240910	195800	212693658	1692	1692	1692	1692	0
74	20240910	195700	212693658	1692	1692	1692	1692	0
75	20240910	195600	212693658	1692	1692	1692	1692	0
76	20240910	195500	212693658	1692	1692	1692	1692	0
77	20240910	195400	212693658	1692	1692	1692	1692	0
78	20240910	195300	212693658	1692	1692	1692	1692	0
79	20240910	195200	212693658	1692	1692	1692	1692	0
80	20240910	195100	212693658	1692	1692	1692	1692	0
81	20240910	195000	212693658	1692	1692	1692	1692	0
82	20240910	194900	212693658	1692	1692	1692	1692	0
83	20240910	194800	212693658	1692	1692	1692	1692	0
84	20240910	194700	212693658	1692	1692	1692	1692	0
85	20240910	194600	212693658	1692	1692	1692	1692	0
86	20240910	194500	212693658	1692	1692	1692	1692	0
87	20240910	194400	212693658	1692	1692	1692	1692	0
88	20240910	194300	212693658	1692	1692	1692	1692	0
89	20240910	194200	212693658	1692	1692	1692	1692	0
90	20240910	194100	212693658	1692	1692	1692	1692	0
91	20240910	194000	212693658	1692	1692	1692	1692	0
92	20240910	193900	212693658	1692	1692	1692	1692	5282
93	20240910	193800	212693658	1692	1692	1692	1692	0
94	20240910	193700	212693658	1692	1692	1692	1692	0
95	20240910	193600	212693658	1692	1692	1692	1692	0
96	20240910	193500	212693658	1692	1692	1692	1692	0
97	20240910	193400	212693658	1692	1692	1692	1692	0
98	20240910	193300	212693658	1692	1692	1692	1692	0
99	20240910	193200	212693658	1692	1692	1692	1692	0
100	20240910	193100	212693658	1692	1692	1692	1692	0
101	20240910	193000	212693658	1692	1692	1692	1692	0
102	20240910	192900	212693658	1692	1692	1692	1692	0
103	20240910	192800	212693658	1692	1692	1692	1692	0
104	20240910	192700	212693658	1692	1692	1692	1692	0
105	20240910	192600	212693658	1692	1692	1692	1692	0
106	20240910	192500	212693658	1692	1692	1692	1692	0
107	20240910	192400	212693658	1692	1692	1692	1692	0
108	20240910	192300	212693658	1692	1692	1692	1692	0
109	20240910	192200	212693658	1692	1692	1692	1692	0
110	20240910	192100	212693658	1692	1692	1692	1692	0
111	20240910	192000	212693658	1692	1692	1692	1692	0
112	20240910	191900	212693658	1692	1692	1692	1692	0
113	20240910	191800	212693658	1692	1692	1692	1692	0
114	20240910	191700	212693658	1692	1692	1692	1692	0
115	20240910	191600	212693658	1692	1692	1692	1692	0
116	20240910	191500	212693658	1692	1692	1692	1692	0
117	20240910	191400	212693658	1692	1692	1692	1692	0
118	20240910	191300	212693658	1692	1692	1692	1692	0
119	20240910	191200	212693658	1692	1692	1692	1692	0
120	20240910	191100	212693658	1692	1692	1692	1692	0
121	20240910	191000	212693658	1692	1692	1692	1692	0
122	20240910	190900	212693658	1692	1692	1692	1692	5282
123	20240910	190800	212693658	1692	1692	1692	1692	0
124	20240910	190700	212693658	1692	1692	1692	1692	0
125	20240910	190600	212693658	1692	1692	1692	1692	0
126	20240910	190500	212693658	1692	1692	1692	1692	0
127	20240910	190400	212693658	1692	1692	1692	1692	0
128	20240910	190300	212693658	1692	1692	1692	1692	0
129	20240910	190200	212693658	1692	1692	1692	1692	0
130	20240910	190100	212693658	1692	1692	1692	1692	0
131	20240910	190000	212693658	1692	1692	1692	1692	0
132	20240910	185900	212693658	1692	1692	1692	1692	0
133	20240910	185800	212693658	1692	1692	1692	1692	0
134	20240910	185700	212693658	1692	1692	1692	1692	0
135	20240910	185600	212693658	1692	1692	1692	1692	0
136	20240910	185500	212693658	1692	1692	1692	1692	0
137	20240910	185400	212693658	1692	1692	1692	1692	0
138	20240910	185300	212693658	1692	1692	1692	1692	0
139	20240910	185200	212693658	1692	1692	1692	1692	0
140	20240910	185100	212693658	1692	1692	1692	1692	0
141	20240910	185000	212693658	1692	1692	1692	1692	0
142	20240910	184900	212693658	1692	1692	1692	1692	0
143	20240910	184800	212693658	1692	1692	1692	1692	0
144	20240910	184700	212693658	1692	1692	1692	1692	0
145	20240910	184600	212693658	1692	1692	1692	1692	0
146	20240910	184500	212693658	1692	1692	1692	1692	0
147	20240910	184400	212693658	1692	1692	1692	1692	0
148	20240910	184300	212693658	1692	1692	1692	1692	0
149	20240910	184200	212693658	1692	1692	1692	1692	0
150	20240910	184100	212693658	1692	1692	1692	1692	0
151	20240910	184000	212693658	1692	1692	1692	1692	0
152	20240910	183900	212693658	1692	1692	1692	1692	5282
153	20240910	183800	212693658	1692	1692	1692	1692	0
154	20240910	183700	212693658	1692	1692	1692	1692	0
155	20240910	183600	212693658	1692	1692	1692	1692	0
156	20240910	183500	212693658	1692	1692	1692	1692	0
157	20240910	183400	212693658	1692	1692	1692	1692	0
158	20240910	183300	212693658	1692	1692	1692	1692	0
159	20240910	183200	212693658	1692	1692	1692	1692	0
160	20240910	183100	212693658	1692	1692	1692	1692	0
161	20240910	183000	212693658	1692	1692	1692	1692	0
162	20240910	182900	212693658	1692	1692	1692	1692	0
163	20240910	182800	212693658	1692	1692	1692	1692	0
164	20240910	182700	212693658	1692	1692	1692	1692	0
165	20240910	182600	212693658	1692	1692	1692	1692	0
166	20240910	182500	212693658	1692	1692	1692	1692	0
167	20240910	182400	212693658	1692	1692	1692	1692	0
168	20240910	182300	212693658	1692	1692	1692	1692	0
169	20240910	182200	212693658	1692	1692	1692	1692	0
170	20240910	182100	212693658	1692	1692	1692	1692	0
171	20240910	182000	212693658	1692	1692	1692	1692	0
172	20240910	181900	212693658	1692	1692	1692	1692	0
173	20240910	181800	212693658	1692	1692	1692	1692	0
174	20240910	181700	212693658	1692	1692	1692	1692	0
175	20240910	181600	212693658	1692	1692	1692	1692	0
176	20240910	181500	212693658	1692	1692	1692	1692	0
177	20240910	181400	212693658	1692	1692	1692	1692	0
178	20240910	181300	212693658	1692	1692	1692	1692	0
179	20240910	181200	212693658	1692	1692	1692	1692	0
180	20240910	181100	212693658	1692	1692	1692	1692	0
181	20240910	181000	212693658	1692	1692	1692	1692	0
182	20240910	180900	212693658	1692	1692	1692	1692	5282
183	20240910	180800	212693658	1692	1692	1692	1692	0
184	20240910	180700	212693658	1692	1692	1692	1692	0
185	20240910	180600	212693658	1692	1692	1692	1692	0
186	20240910	180500	212693658	1692	1692	1692	1692	0
187	20240910	180400	212693658	1692	1692	1692	1692	0
188	20240910	180300	212693658	1692	1692	1692	1692	0
189	20240910	180200	212693658	1692	1692	1692	1692	0
190	20240910	180100	212693658	1692	1692	1692	1692	0
191	20240910	180000	212693658	1692	1692	1692	1692	0
192	20240910	175900	212693658	1692	1692	1692	1692	0
193	20240910	175800	212693658	1692	1692	1692	1692	0
194	20240910	175700	212693658	1692	1692	1692	1692	0
195	20240910	175600	212693658	1692	1692	1692	1692	0
196	20240910	175500	212693658	1692	1692	1692	1692	0
197	20240910	175400	212693658	1692	1692	1692	1692	0
198	20240910	175300	212693658	1692	1692	1692	1692	0
199	20240910	175200	212693658	1692	1692	1692	1692	0
200	20240910	175100	212693658	1692	1692	1692	1692	0
201	20240910	175000	212693658	1692	1692	1692	1692	0
202	20240910	174900	212693658	1692	1692	1692	1692	0
203	20240910	174800	212693658	1692	1692	1692	1692	0
204	20240910	174700	212693658	1692	1692	1692	1692	0
205	20240910	174600	212693658	1692	1692	1692	1692	0
206	20240910	174500	212693658	1692	1692	1692	1692	0
207	20240910	174400	212693658	1692	1692	1692	1692	0
208	20240910	174300	212693658	1692	1692	1692	1692	0
209	20240910	174200	212693658	1692	1692	1692	1692	0
210	20240910	174100	212693658	1692	1692	1692	1692	0
211	20240910	174000	212693658	1692	1692	1692	1692	0
212	20240910	173900	212693658	1692	1692	1692	1692	5282
213	20240910	173800	212693658	1692	1692	1692	1692	0
214	20240910	173700	212693658	1692	1692	1692	1692	0
215	20240910	173600	212693658	1692	1692	1692	1692	0
216	20240910	173500	212693658	1692	1692	1692	1692	0
217	20240910	173400	212693658	1692	1692	1692	1692	0
218	20240910	173300	212693658	1692	1692	1692	1692	0
219	20240910	173200	212693658	1692	1692	1692	1692	0
220	20240910	173100	212693658	1692	1692	1692	1692	0
221	20240910	173000	212693658	1692	1692	1692	1692	0
222	20240910	172900	212693658	1692	1692	1692	1692	0
223	20240910	172800	212693658	1692	1692	1692	1692	0
224	20240910	172700	212693658	1692	1692	1692	1692	0
225	20240910	172600	212693658	1692	1692	1692	1692	0
226	20240910	172500	212693658	1692	1692	1692	1692	0
227	20240910	172400	212693658	1692	1692	1692	1692	0
228	20240910	172300	212693658	1692	1692	1692	1692	0
229	20240910	172200	212693658	1692	1692	1692	1692	0
230	20240910	172100	212693658	1692	1692	1692	1692	0
231	20240910	172000	212693658	1692	1692	1692	1692	0
232	20240910	171900	212693658	1692	1692	1692	1692	0
233	20240910	171800	212693658	1692	1692	1692	1692	0
234	20240910	171700	212693658	1692	1692	1692	1692	0
235	20240910	171600	212693658	1692	1692	1692	1692	0
236	20240910	171500	212693658	1692	1692	1692	1692	0
237	20240910	171400	212693658	1692	1692	1692	1692	0
238	20240910	171300	212693658	1692	1692	1692	1692	0
239	20240910	171200	212693658	1692	1692	1692	1692	0
240	20240910	171100	212693658	1692	1692	1692	1692	0
241	20240910	171000	212693658	1692	1692	1692	1692	0
242	20240910	170900	212693658	1692	1692	1692	1692	5282
243	20240910	170800	212693658	1692	1692	1692	1692	0
244	20240910	170700	212693658	1692	1692	1692	1692	0
245	20240910	170600	212693658	1692	1692	1692	1692	0
246	20240910	170500	212693658	1692	1692	1692	1692	0
247	20240910	170400	212693658	1692	1692	1692	1692	0
248	20240910	170300	212693658	1692	1692	1692	1692	0
249	20240910	170200	212693658	1692	1692	1692	1692	0
250	20240910	170100	212693658	1692	1692	1692	1692	0
251	20240910	170000	212693658	1692	1692	1692	1692	0
252	20240910	165900	212693658	1692	1692	1692	1692	0
253	20240910	165800	212693658	1692	1692	1692	1692	0
254	20240910	165700	212693658	1692	1692	1692	1692	0
255	20240910	165600	212693658	1692	1692	1692	1692	0
256	20240910	165500	212693658	1692	1692	1692	1692	0
257	20240910	165400	212693658	1692	1692	1692	1692	0
258	20240910	165300	212693658	1692	1692	1692	1692	0
259	20240910	165200	212693658	1692	1692	1692	1692	0
260	20240910	165100	212693658	1692	1692	1692	1692	0
261	20240910	165000	212693658	1692	1692	1692	1692	0
262	20240910	164900	212693658	1692	1692	1692	1692	0
263	20240910	164800	212693658	1692	1692	1692	1692	0
264	20240910	164700	212693658	1692	1692	1692	1692	0
265	20240910	164600	212693658	1692	1692	1692	1692	0
266	20240910	164500	212693658	1692	1692	1692	1692	0
267	20240910	164400	212693658	1692	1692	1692	1692	0
268	20240910	164300	212693658	1692	1692	1692	1692	0
269	20240910	164200	212693658	1692	1692	1692	1692	0
270	20240910	164100	212693658	1692	1692	1692	1692	0
271	20240910	164000	212693658	1692	1692	1692	1692	0
272	20240910	163900	212693658	1692	1692	1692	1692	5282
273	20240910	163800	212693658	1692	1692	1692	1692	0
274	20240910	163700	212693658	1692	1692	1692	1692	0
275	20240910	163600	212693658	1692	1692	1692	1692	0
276	20240910	163500	212693658	1692	1692	1692	1692	0
277	20240910	163400	212693658	1692	1692	1692	1692	0
278	20240910	163300	212693658	1692	1692	1692	1692	0
279	20240910	163200	212693658	1692	1692	1692	1692	0
280	20240910	163100	212693658	1692	1692	1692	1692	0
281	20240910	163000	212693658	1692	1692	1692	1692	0
282	20240910	162900	212693658	1692	1692	1692	1692	0
283	20240910	162800	212693658	1692	1692	1692	1692	0
284	20240910	162700	212693658	1692	1692	1692	1692	0
285	20240910	162600	212693658	1692	1692	1692	1692	0
286	20240910	162500	212693658	1692	1692	1692	1692	0
287	20240910	162400	212693658	1692	1692	1692	1692	0
288	20240910	162300	212693658	1692	1692	1692	1692	0
289	20240910	162200	212693658	1692	1692	1692	1692	0
290	20240910	162100	212693658	1692	1692	1692	1692	0
291	20240910	162000	212693658	1692	1692	1692	1692	0
292	20240910	161900	212693658	1692	1692	1692	1692	0
293	20240910	161800	212693658	1692	1692	1692	1692	0
294	20240910	161700	212693658	1692	1692	1692	1692	0
295	20240910	161600	212693658	1692	1692	1692	1692	0
296	20240910	161500	212693658	1692	1692	1692	1692	0
297	20240910	161400	212693658	1692	1692	1692	1692	0
298	20240910	161300	212693658	1692	1692	1692	1692	0
299	20240910	161200	212693658	1692	1692	1692	1692	0
300	20240910	161100	212693658	1692	1692	1692	1692	0
301	20240910	161000	212693658	1692	1692	1692	1692	0
302	20240910	160900	212693658	1692	1692	1692	1692	5282
303	20240910	160800	212693658	1692	1692	1692	1692	0
304	20240910	160700	212693658	1692	1692	1692	1692	0
305	20240910	160600	212693658	1692	1692	1692	1692	0
306	20240910	160500	212693658	1692	1692	1692	1692	0
307	20240910	160400	212693658	1692	1692	1692	1692	0
308	20240910	160300	212693658	1692	1692	1692	1692	0
309	20240910	160200	212693658	1692	1692	1692	1692	0
310	20240910	160100	212693658	1692	1692	1692	1692	0
311	20240910	160000	212693658	1692	1692	1692	1692	0
312	20240910	155900	212693658	1692	1692	1692	1692	0
313	20240910	155800	212693658	1692	1692	1692	1692	0
314	20240910	155700	212693658	1692	1692	1692	1692	0
315	20240910	155600	212693658	1692	1692	1692	1692	0
316	20240910	155500	212693658	1692	1692	1692	1692	0
317	20240910	155400	212693658	1692	1692	1692	1692	0
318	20240910	155300	212693658	1692	1692	1692	1692	0
319	20240910	155200	212693658	1692	1692	1692	1692	0
320	20240910	155100	212693658	1692	1692	1692	1692	0
321	20240910	155000	212693658	1692	1692	1692	1692	0
322	20240910	154900	212693658	1692	1692	1692	1692	0
323	20240910	154800	212693658	1692	1692	1692	1692	0
324	20240910	154700	212693658	1692	1692	1692	1692	0
325	20240910	154600	212693658	1692	1692	1692	1692	0
326	20240910	154500	212693658	1692	1692	1692	1692	0
327	20240910	154400	212693658	1692	1692	1692	1692	0
328	20240910	154300	212693658	1692	1692	1692	1692	0
329	20240910	154200	212693658	1692	1692	1692	1692	0
330	20240910	154100	212693658	1692	1692	1692	1692	0
331	20240910	154000	212693658	1692	1692	1692	1692	0
332	20240910	153900	212693658	1692	1692	1692	1692	5282
333	20240910	153800	212693658	1692	1692	1692	1692	0
334	20240910	153700	212693658	1692	1692	1692	1692	0
335	20240910	153600	212693658	1692	1692	1692	1692	0
336	20240910	153500	212693658	1692	1692	1692	1692	0
337	20240910	153400	212693658	1692	1692	1692	1692	0
338	20240910	153300	212693658	1692	1692	1692	1692	0
339	20240910	153200	212693658	1692	1692	1692	1692	0
340	20240910	153100	212693658	1692	1692	1692	1692	0
341	20240910	153000	212693658	1692	1692	1692	1692	5282
342	20240910	152900	203756514	1699	1699	1699	1699	0
343	20240910	152800	203756514	1699	1699	1699	1699	0
344	20240910	152700	203756514	1699	1699	1699	1699	0
345	20240910	152600	203756514	1699	1699	1699	1699	0
346	20240910	152500	203756514	1699	1699	1699	1699	0
347	20240910	152400	203756514	1699	1699	1699	1699	0
348	20240910	152300	203756514	1699	1699	1699	1699	0
349	20240910	152200	203756514	1699	1699	1699	1699	0
350	20240910	152100	203756514	1699	1699	1699	1699	0
351	20240910	152000	203756514	1699	1699	1699	1699	0
352	20240910	151900	203756514	1699	1699	1699	1699	198
353	20240910	151800	203420112	1700	1700	1700	1700	0
354	20240910	151700	203420112	1700	1702	1702	1700	2099
355	20240910	151600	199849635	1702	1702	1702	1702	0
356	20240910	151500	199849635	1702	1704	1704	1702	1569
357	20240910	151400	197177579	1704	1705	1705	1704	973
358	20240910	151300	195518645	1704	1704	1704	1704	0
359	20240910	151200	195518645	1704	1704	1704	1704	0
360	20240910	151100	195518645	1704	1704	1704	1704	0
361	20240910	151000	195518645	1704	1706	1706	1704	1500
362	20240910	150900	192961145	1713	1713	1713	1713	2
363	20240910	150800	192957719	1707	1707	1707	1707	0
364	20240910	150700	192957719	1707	1708	1708	1707	1000
365	20240910	150600	191250219	1709	1711	1711	1709	1490
366	20240910	150500	188702829	1711	1710	1711	1710	1210
367	20240910	150400	186633019	1713	1709	1713	1709	95
368	20240910	150300	186470595	1700	1700	1700	1700	0
369	20240910	150200	186470595	1700	1704	1708	1700	701
370	20240910	150100	185274443	1700	1700	1700	1700	0
371	20240910	150000	185274443	1700	1700	1700	1700	0
372	20240910	145900	185274443	1700	1700	1700	1700	1
373	20240910	145800	185272743	1700	1700	1700	1700	5
374	20240910	145700	185264243	1704	1704	1704	1704	0
375	20240910	145600	185264243	1704	1704	1704	1704	176
376	20240910	145500	184964339	1695	1695	1695	1695	10
377	20240910	145400	184947389	1692	1692	1692	1692	28
378	20240910	145300	184900013	1704	1693	1704	1692	1274
379	20240910	145200	182743305	1693	1704	1704	1693	594
380	20240910	145100	181737555	1695	1695	1695	1695	0
381	20240910	145000	181737555	1695	1703	1703	1695	35
382	20240910	144900	181677990	1703	1703	1703	1703	0
383	20240910	144800	181677990	1703	1703	1703	1703	0
384	20240910	144700	181677990	1703	1703	1703	1703	0
385	20240910	144600	181677990	1703	1703	1703	1703	0
386	20240910	144500	181677990	1703	1703	1703	1703	0
387	20240910	144400	181677990	1703	1703	1703	1703	0
388	20240910	144300	181677990	1703	1702	1703	1702	40
389	20240910	144200	181609884	1703	1703	1703	1703	1
390	20240910	144100	181608181	1694	1694	1694	1694	562
391	20240910	144000	180656153	1695	1695	1695	1695	0
392	20240910	143900	180656153	1695	1695	1695	1695	0
393	20240910	143800	180656153	1695	1695	1695	1695	0
394	20240910	143700	180656153	1695	1695	1695	1695	458
395	20240910	143600	179879843	1695	1695	1695	1695	0
396	20240910	143500	179879843	1695	1695	1695	1695	0
397	20240910	143400	179879843	1695	1695	1695	1695	0
398	20240910	143300	179879843	1695	1695	1695	1695	59
399	20240910	143200	179779838	1695	1695	1695	1695	0
400	20240910	143100	179779838	1695	1696	1696	1695	1000
401	20240910	143000	178084837	1695	1695	1695	1695	0
402	20240910	142900	178084837	1695	1696	1696	1695	3001
403	20240910	142800	172997442	1694	1694	1694	1694	0
404	20240910	142700	172997442	1694	1694	1694	1694	1
405	20240910	142600	172995748	1695	1695	1695	1695	0
406	20240910	142500	172995748	1695	1695	1695	1695	0
407	20240910	142400	172995748	1695	1695	1695	1695	1000
408	20240910	142300	171300748	1694	1694	1694	1694	0
409	20240910	142200	171300748	1694	1694	1694	1694	0
410	20240910	142100	171300748	1694	1694	1694	1694	0
411	20240910	142000	171300748	1694	1694	1694	1694	0
412	20240910	141900	171300748	1694	1694	1694	1694	0
413	20240910	141800	171300748	1694	1694	1694	1694	1
414	20240910	141700	171299054	1699	1699	1699	1699	0
415	20240910	141600	171299054	1699	1699	1699	1699	0
416	20240910	141500	171299054	1699	1699	1699	1699	0
417	20240910	141400	171299054	1699	1697	1699	1697	1986
418	20240910	141300	167926104	1694	1694	1694	1694	140
419	20240910	141200	167688944	1694	1700	1700	1694	3740
420	20240910	141100	161345698	1699	1699	1699	1699	0
421	20240910	141000	161345698	1699	1699	1699	1699	0
422	20240910	140900	161345698	1699	1699	1699	1699	0
423	20240910	140800	161345698	1699	1717	1732	1693	5324
424	20240910	140700	152291554	1716	1715	1716	1694	3142
425	20240910	140600	146960930	1711	1714	1716	1711	223
426	20240910	140500	146579303	1714	1714	1714	1714	1
427	20240910	140400	146577589	1710	1733	1735	1694	5852
428	20240910	140300	136617878	1735	1721	1735	1719	1249
429	20240910	140200	134469013	1720	1725	1728	1720	3875
430	20240910	140100	127791605	1728	1708	1760	1708	20480
431	20240910	140000	92215810	1700	1701	1701	1700	2017
432	20240910	135900	88786888	1701	1701	1701	1701	0
433	20240910	135800	88786888	1701	1701	1701	1701	2764
434	20240910	135700	84085324	1707	1707	1707	1707	878
435	20240910	135600	82586578	1708	1708	1708	1708	0
436	20240910	135500	82586578	1708	1708	1708	1708	29
437	20240910	135400	82537046	1701	1701	1701	1701	0
438	20240910	135300	82537046	1701	1701	1701	1701	0
439	20240910	135200	82537046	1701	1701	1701	1701	0
440	20240910	135100	82537046	1701	1701	1701	1701	0
441	20240910	135000	82537046	1701	1701	1701	1701	29
442	20240910	134900	82487717	1708	1708	1708	1708	0
443	20240910	134800	82487717	1708	1708	1708	1708	153
444	20240910	134700	82226393	1708	1708	1708	1708	0
445	20240910	134600	82226393	1708	1708	1708	1708	0
446	20240910	134500	82226393	1708	1708	1708	1708	300
447	20240910	134400	81713993	1701	1701	1701	1701	0
448	20240910	134300	81713993	1701	1701	1701	1701	0
449	20240910	134200	81713993	1701	1701	1701	1701	0
450	20240910	134100	81713993	1701	1701	1701	1701	0
451	20240910	134000	81713993	1701	1701	1701	1701	0
452	20240910	133900	81713993	1701	1701	1701	1701	4
453	20240910	133800	81707189	1700	1700	1700	1700	0
454	20240910	133700	81707189	1700	1700	1700	1700	707
455	20240910	133600	80505289	1700	1700	1700	1700	0
456	20240910	133500	80505289	1700	1700	1700	1700	500
457	20240910	133400	79655289	1700	1700	1700	1700	0
458	20240910	133300	79655289	1700	1700	1700	1700	0
459	20240910	133200	79655289	1700	1700	1700	1700	200
460	20240910	133100	79315289	1700	1700	1700	1700	0
461	20240910	133000	79315289	1700	1700	1700	1700	0
462	20240910	132900	79315289	1700	1700	1700	1700	0
463	20240910	132800	79315289	1700	1702	1702	1700	3151
464	20240910	132700	73955590	1702	1702	1702	1702	0
465	20240910	132600	73955590	1702	1702	1702	1702	0
466	20240910	132500	73955590	1702	1702	1702	1702	0
467	20240910	132400	73955590	1702	1705	1705	1702	2406
468	20240910	132300	69858626	1705	1706	1706	1705	374
469	20240910	132200	69220598	1706	1706	1706	1706	0
470	20240910	132100	69220598	1706	1706	1706	1706	0
471	20240910	132000	69220598	1706	1706	1706	1706	0
472	20240910	131900	69220598	1706	1706	1706	1706	6
473	20240910	131800	69210362	1705	1705	1705	1705	0
474	20240910	131700	69210362	1705	1705	1705	1705	900
475	20240910	131600	67675862	1706	1706	1706	1706	0
476	20240910	131500	67675862	1706	1706	1706	1706	121
477	20240910	131400	67469436	1706	1706	1706	1706	0
478	20240910	131300	67469436	1706	1706	1706	1706	0
479	20240910	131200	67469436	1706	1706	1706	1706	0
480	20240910	131100	67469436	1706	1708	1708	1706	2873
481	20240910	131000	62566560	1709	1711	1711	1709	5091
482	20240910	130900	53862480	1712	1713	1713	1712	1949
483	20240910	130800	50525204	1713	1713	1713	1713	0
484	20240910	130700	50525204	1713	1713	1713	1713	0
485	20240910	130600	50525204	1713	1713	1713	1713	0
486	20240910	130500	50525204	1713	1714	1714	1713	2582
487	20240910	130400	46099747	1718	1718	1718	1718	0
488	20240910	130300	46099747	1718	1718	1718	1718	0
489	20240910	130200	46099747	1718	1718	1718	1718	500
490	20240910	130100	45240747	1718	1718	1718	1718	253
491	20240910	130000	44806093	1718	1718	1718	1718	0
492	20240910	125900	44806093	1718	1718	1718	1718	0
493	20240910	125800	44806093	1718	1718	1718	1718	0
494	20240910	125700	44806093	1718	1718	1718	1718	500
495	20240910	125600	43947093	1718	1718	1718	1718	0
496	20240910	125500	43947093	1718	1718	1718	1718	100
497	20240910	125400	43775293	1717	1717	1717	1717	0
498	20240910	125300	43775293	1717	1717	1717	1717	0
499	20240910	125200	43775293	1717	1717	1717	1717	0
500	20240910	125100	43775293	1717	1717	1717	1717	0
501	20240910	125000	43775293	1717	1717	1717	1717	0
502	20240910	124900	43775293	1717	1717	1717	1717	0
503	20240910	124800	43775293	1717	1717	1717	1717	0
504	20240910	124700	43775293	1717	1717	1717	1717	0
505	20240910	124600	43775293	1717	1717	1717	1717	0
506	20240910	124500	43775293	1717	1717	1717	1717	0
507	20240910	124400	43775293	1717	1717	1717	1717	150
508	20240910	124300	43517743	1717	1717	1717	1717	0
509	20240910	124200	43517743	1717	1717	1717	1717	120
510	20240910	124100	43311703	1717	1717	1717	1717	0
511	20240910	124000	43311703	1717	1717	1717	1717	300
512	20240910	123900	42796603	1712	1712	1712	1712	0
513	20240910	123800	42796603	1712	1712	1712	1712	0
514	20240910	123700	42796603	1712	1712	1712	1712	0
515	20240910	123600	42796603	1712	1712	1712	1712	0
516	20240910	123500	42796603	1712	1712	1712	1712	0
517	20240910	123400	42796603	1712	1712	1712	1712	0
518	20240910	123300	42796603	1712	1713	1713	1712	499
519	20240910	123200	41942239	1710	1710	1710	1710	0
520	20240910	123100	41942239	1710	1710	1710	1710	0
521	20240910	123000	41942239	1710	1710	1710	1710	0
522	20240910	122900	41942239	1710	1710	1710	1710	0
523	20240910	122800	41942239	1710	1710	1710	1710	0
524	20240910	122700	41942239	1710	1710	1710	1710	0
525	20240910	122600	41942239	1710	1710	1710	1710	0
526	20240910	122500	41942239	1710	1710	1710	1710	0
527	20240910	122400	41942239	1710	1710	1710	1710	0
528	20240910	122300	41942239	1710	1710	1710	1710	0
529	20240910	122200	41942239	1710	1710	1710	1710	0
530	20240910	122100	41942239	1710	1710	1710	1710	0
531	20240910	122000	41942239	1710	1710	1710	1710	0
532	20240910	121900	41942239	1710	1710	1710	1710	0
533	20240910	121800	41942239	1710	1710	1710	1710	1200
534	20240910	121700	39890239	1709	1709	1709	1709	0
535	20240910	121600	39890239	1709	1709	1709	1709	0
536	20240910	121500	39890239	1709	1709	1709	1709	0
537	20240910	121400	39890239	1709	1709	1709	1709	0
538	20240910	121300	39890239	1709	1709	1709	1709	0
539	20240910	121200	39890239	1709	1709	1709	1709	1000
540	20240910	121100	38181239	1709	1709	1709	1709	0
541	20240910	121000	38181239	1709	1709	1709	1709	0
542	20240910	120900	38181239	1709	1709	1709	1709	0
543	20240910	120800	38181239	1709	1709	1709	1709	0
544	20240910	120700	38181239	1709	1709	1709	1709	0
545	20240910	120600	38181239	1709	1709	1709	1709	0
546	20240910	120500	38181239	1709	1709	1709	1709	2
547	20240910	120400	38177821	1709	1709	1709	1709	0
548	20240910	120300	38177821	1709	1709	1709	1709	0
549	20240910	120200	38177821	1709	1709	1709	1709	0
550	20240910	120100	38177821	1709	1709	1709	1709	0
551	20240910	120000	38177821	1709	1709	1709	1709	1
552	20240910	115900	38176112	1718	1718	1718	1718	0
553	20240910	115800	38176112	1718	1718	1718	1718	0
554	20240910	115700	38176112	1718	1718	1718	1718	0
555	20240910	115600	38176112	1718	1718	1718	1718	0
556	20240910	115500	38176112	1718	1718	1718	1718	0
557	20240910	115400	38176112	1718	1718	1718	1718	0
558	20240910	115300	38176112	1718	1718	1718	1718	0
559	20240910	115200	38176112	1718	1718	1718	1718	0
560	20240910	115100	38176112	1718	1718	1718	1718	0
561	20240910	115000	38176112	1718	1718	1718	1718	0
562	20240910	114900	38176112	1718	1718	1718	1718	0
563	20240910	114800	38176112	1718	1718	1718	1718	0
564	20240910	114700	38176112	1718	1718	1718	1718	0
565	20240910	114600	38176112	1718	1718	1718	1718	0
566	20240910	114500	38176112	1718	1718	1718	1718	0
567	20240910	114400	38176112	1718	1718	1718	1718	0
568	20240910	114300	38176112	1718	1718	1718	1718	0
569	20240910	114200	38176112	1718	1718	1718	1718	0
570	20240910	114100	38176112	1718	1718	1718	1718	0
571	20240910	114000	38176112	1718	1718	1718	1718	1
572	20240910	113900	38174394	1709	1709	1709	1709	0
573	20240910	113800	38174394	1709	1709	1709	1709	100
574	20240910	113700	38003494	1709	1709	1709	1709	0
575	20240910	113600	38003494	1709	1709	1709	1709	0
576	20240910	113500	38003494	1709	1709	1709	1709	0
577	20240910	113400	38003494	1709	1709	1709	1709	0
578	20240910	113300	38003494	1709	1709	1709	1709	0
579	20240910	113200	38003494	1709	1709	1709	1709	0
580	20240910	113100	38003494	1709	1709	1709	1709	0
581	20240910	113000	38003494	1709	1709	1709	1709	0
582	20240910	112900	38003494	1709	1709	1709	1709	0
583	20240910	112800	38003494	1709	1709	1709	1709	0
584	20240910	112700	38003494	1709	1709	1709	1709	336
585	20240910	112600	37429270	1717	1717	1717	1717	10
586	20240910	112500	37412100	1718	1718	1718	1718	0
587	20240910	112400	37412100	1718	1718	1718	1718	0
588	20240910	112300	37412100	1718	1718	1718	1718	50
589	20240910	112200	37326200	1709	1709	1709	1709	0
590	20240910	112100	37326200	1709	1709	1709	1709	0
591	20240910	112000	37326200	1709	1709	1709	1709	0
592	20240910	111900	37326200	1709	1709	1709	1709	0
593	20240910	111800	37326200	1709	1709	1709	1709	0
594	20240910	111700	37326200	1709	1709	1709	1709	0
595	20240910	111600	37326200	1709	1709	1709	1709	0
596	20240910	111500	37326200	1709	1709	1709	1709	0
597	20240910	111400	37326200	1709	1709	1709	1709	0
598	20240910	111300	37326200	1709	1709	1709	1709	0
599	20240910	111200	37326200	1709	1709	1709	1709	0
600	20240910	111100	37326200	1709	1709	1709	1709	0
601	20240910	111000	37326200	1709	1709	1709	1709	0
602	20240910	110900	37326200	1709	1709	1709	1709	0
603	20240910	110800	37326200	1709	1709	1709	1709	0
604	20240910	110700	37326200	1709	1709	1709	1709	0
605	20240910	110600	37326200	1709	1709	1709	1709	0
606	20240910	110500	37326200	1709	1709	1709	1709	465
607	20240910	110400	36531515	1710	1715	1715	1710	2395
608	20240910	110300	32430979	1715	1715	1715	1715	0
609	20240910	110200	32430979	1715	1715	1715	1715	0
610	20240910	110100	32430979	1715	1715	1715	1715	2201
611	20240910	110000	28656264	1719	1719	1719	1719	0
612	20240910	105900	28656264	1719	1719	1719	1719	0
613	20240910	105800	28656264	1719	1719	1719	1719	0
614	20240910	105700	28656264	1719	1719	1719	1719	0
615	20240910	105600	28656264	1719	1719	1719	1719	0
616	20240910	105500	28656264	1719	1719	1719	1719	1
617	20240910	105400	28654545	1715	1715	1715	1715	0
618	20240910	105300	28654545	1715	1715	1715	1715	0
619	20240910	105200	28654545	1715	1715	1715	1715	0
620	20240910	105100	28654545	1715	1715	1715	1715	0
621	20240910	105000	28654545	1715	1715	1715	1715	0
622	20240910	104900	28654545	1715	1715	1715	1715	0
623	20240910	104800	28654545	1715	1715	1715	1715	0
624	20240910	104700	28654545	1715	1715	1715	1715	0
625	20240910	104600	28654545	1715	1715	1715	1715	0
626	20240910	104500	28654545	1715	1715	1715	1715	0
627	20240910	104400	28654545	1715	1715	1715	1715	0
628	20240910	104300	28654545	1715	1715	1715	1715	0
629	20240910	104200	28654545	1715	1715	1715	1715	11
630	20240910	104100	28635680	1715	1715	1715	1715	51
631	20240910	104000	28548215	1715	1715	1715	1715	0
632	20240910	103900	28548215	1715	1715	1715	1715	0
633	20240910	103800	28548215	1715	1715	1715	1715	1
634	20240910	103700	28546500	1715	1715	1715	1715	0
635	20240910	103600	28546500	1715	1715	1715	1715	0
636	20240910	103500	28546500	1715	1715	1715	1715	0
637	20240910	103400	28546500	1715	1715	1715	1715	0
638	20240910	103300	28546500	1715	1715	1715	1715	0
639	20240910	103200	28546500	1715	1715	1715	1715	0
640	20240910	103100	28546500	1715	1715	1715	1715	0
641	20240910	103000	28546500	1715	1715	1715	1715	5
642	20240910	102900	28537925	1710	1710	1710	1710	0
643	20240910	102800	28537925	1710	1710	1710	1710	0
644	20240910	102700	28537925	1710	1710	1710	1710	20
645	20240910	102600	28503725	1710	1710	1710	1710	0
646	20240910	102500	28503725	1710	1710	1710	1710	0
647	20240910	102400	28503725	1710	1710	1710	1710	8
648	20240910	102300	28490045	1710	1710	1710	1710	0
649	20240910	102200	28490045	1710	1710	1710	1710	0
650	20240910	102100	28490045	1710	1710	1710	1710	0
651	20240910	102000	28490045	1710	1710	1710	1710	0
652	20240910	101900	28490045	1710	1710	1710	1710	0
653	20240910	101800	28490045	1710	1710	1710	1710	577
654	20240910	101700	27503375	1711	1711	1711	1711	0
655	20240910	101600	27503375	1711	1711	1711	1711	135
656	20240910	101500	27272390	1720	1720	1720	1720	20
657	20240910	101400	27237990	1720	1720	1720	1720	0
658	20240910	101300	27237990	1720	1720	1720	1720	0
659	20240910	101200	27237990	1720	1720	1720	1720	0
660	20240910	101100	27237990	1720	1720	1720	1720	0
661	20240910	101000	27237990	1720	1720	1720	1720	0
662	20240910	100900	27237990	1720	1720	1720	1720	0
663	20240910	100800	27237990	1720	1720	1720	1720	1
664	20240910	100700	27236270	1720	1720	1720	1720	0
665	20240910	100600	27236270	1720	1712	1720	1712	1373
666	20240910	100500	24877694	1720	1720	1720	1720	0
667	20240910	100400	24877694	1720	1720	1720	1720	0
668	20240910	100300	24877694	1720	1720	1720	1720	1
669	20240910	100200	24875974	1712	1712	1712	1712	0
670	20240910	100100	24875974	1712	1720	1720	1712	1272
671	20240910	100000	22697527	1720	1720	1720	1720	0
672	20240910	095900	22697527	1720	1720	1720	1720	1
673	20240910	095800	22695807	1716	1716	1716	1716	0
674	20240910	095700	22695807	1716	1716	1716	1716	0
675	20240910	095600	22695807	1716	1716	1716	1716	36
676	20240910	095500	22634031	1716	1716	1716	1716	0
677	20240910	095400	22634031	1716	1716	1716	1716	193
678	20240910	095300	22302843	1725	1725	1725	1725	0
679	20240910	095200	22302843	1725	1725	1725	1725	0
680	20240910	095100	22302843	1725	1725	1725	1725	0
681	20240910	095000	22302843	1725	1725	1725	1725	0
682	20240910	094900	22302843	1725	1725	1725	1725	0
683	20240910	094800	22302843	1725	1725	1725	1725	0
684	20240910	094700	22302843	1725	1725	1725	1725	1
685	20240910	094600	22301118	1725	1725	1725	1725	0
686	20240910	094500	22301118	1725	1725	1725	1725	0
687	20240910	094400	22301118	1725	1724	1725	1724	50
688	20240910	094300	22214916	1725	1725	1725	1725	0
689	20240910	094200	22214916	1725	1725	1725	1725	0
690	20240910	094100	22214916	1725	1725	1725	1725	6
691	20240910	094000	22204566	1725	1725	1725	1725	11
692	20240910	093900	22185591	1725	1722	1725	1722	11
693	20240910	093800	22166631	1720	1720	1720	1720	0
694	20240910	093700	22166631	1720	1720	1720	1720	0
695	20240910	093600	22166631	1720	1720	1720	1720	11
696	20240910	093500	22147711	1717	1717	1717	1717	42
697	20240910	093400	22075597	1720	1720	1720	1720	0
698	20240910	093300	22075597	1720	1720	1720	1720	1
699	20240910	093200	22073877	1720	1720	1720	1720	3
700	20240910	093100	22068717	1720	1720	1720	1720	18
701	20240910	093000	22037757	1720	1720	1720	1720	4
702	20240910	092900	22030877	1720	1720	1720	1720	0
703	20240910	092800	22030877	1720	1717	1720	1717	10
704	20240910	092700	22013696	1719	1719	1719	1719	12
705	20240910	092600	21993068	1719	1719	1719	1719	0
706	20240910	092500	21993068	1719	1719	1719	1719	0
707	20240910	092400	21993068	1719	1719	1719	1719	0
708	20240910	092300	21993068	1719	1720	1720	1719	25
709	20240910	092200	21950073	1720	1720	1720	1720	0
710	20240910	092100	21950073	1720	1720	1720	1720	0
711	20240910	092000	21950073	1720	1720	1720	1720	265
712	20240910	091900	21494273	1717	1717	1717	1717	0
713	20240910	091800	21494273	1717	1717	1717	1717	0
714	20240910	091700	21494273	1717	1717	1717	1717	0
715	20240910	091600	21494273	1717	1717	1717	1717	0
716	20240910	091500	21494273	1717	1718	1718	1717	846
717	20240910	091400	20041445	1732	1732	1732	1732	5
718	20240910	091300	20032785	1717	1717	1717	1717	136
719	20240910	091200	19799273	1717	1730	1730	1717	9
720	20240910	091100	19783755	1729	1729	1729	1729	5
721	20240910	091000	19775110	1719	1717	1719	1717	748
722	20240910	090900	18490030	1717	1715	1717	1714	675
723	20240910	090800	17333038	1714	1721	1721	1714	1263
724	20240910	090700	15166751	1722	1722	1722	1722	107
725	20240910	090600	14982497	1723	1723	1723	1723	40
726	20240910	090500	14913577	1738	1738	1738	1738	0
727	20240910	090400	14913577	1738	1738	1738	1738	0
728	20240910	090300	14913577	1738	1738	1738	1738	0
729	20240910	090200	14913577	1738	1738	1738	1738	0
730	20240910	090100	14913577	1738	1738	1738	1738	1
731	20240910	090000	14911839	1735	1714	1735	1714	8700