KissMeData/412350/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	212300	213426870	5870	5870	5870	5870	1133
3	20240913	212200	213426870	5870	5870	5870	5870	0
4	20240913	212100	213426870	5870	5870	5870	5870	0
5	20240913	212000	213426870	5870	5870	5870	5870	0
6	20240913	211900	213426870	5870	5870	5870	5870	0
7	20240913	211800	213426870	5870	5870	5870	5870	0
8	20240913	211700	213426870	5870	5870	5870	5870	0
9	20240913	211600	213426870	5870	5870	5870	5870	0
10	20240913	211500	213426870	5870	5870	5870	5870	0
11	20240913	211400	213426870	5870	5870	5870	5870	0
12	20240913	211300	213426870	5870	5870	5870	5870	0
13	20240913	211200	213426870	5870	5870	5870	5870	0
14	20240913	211100	213426870	5870	5870	5870	5870	0
15	20240913	211000	213426870	5870	5870	5870	5870	0
16	20240913	210900	213426870	5870	5870	5870	5870	0
17	20240913	210800	213426870	5870	5870	5870	5870	0
18	20240913	210700	213426870	5870	5870	5870	5870	0
19	20240913	210600	213426870	5870	5870	5870	5870	0
20	20240913	210500	213426870	5870	5870	5870	5870	0
21	20240913	210400	213426870	5870	5870	5870	5870	0
22	20240913	210300	213426870	5870	5870	5870	5870	0
23	20240913	210200	213426870	5870	5870	5870	5870	0
24	20240913	210100	213426870	5870	5870	5870	5870	0
25	20240913	210000	213426870	5870	5870	5870	5870	0
26	20240913	205900	213426870	5870	5870	5870	5870	0
27	20240913	205800	213426870	5870	5870	5870	5870	0
28	20240913	205700	213426870	5870	5870	5870	5870	0
29	20240913	205600	213426870	5870	5870	5870	5870	0
30	20240913	205500	213426870	5870	5870	5870	5870	0
31	20240913	205400	213426870	5870	5870	5870	5870	0
32	20240913	205300	213426870	5870	5870	5870	5870	1133
33	20240913	205200	213426870	5870	5870	5870	5870	0
34	20240913	205100	213426870	5870	5870	5870	5870	0
35	20240913	205000	213426870	5870	5870	5870	5870	0
36	20240913	204900	213426870	5870	5870	5870	5870	0
37	20240913	204800	213426870	5870	5870	5870	5870	0
38	20240913	204700	213426870	5870	5870	5870	5870	0
39	20240913	204600	213426870	5870	5870	5870	5870	0
40	20240913	204500	213426870	5870	5870	5870	5870	0
41	20240913	204400	213426870	5870	5870	5870	5870	0
42	20240913	204300	213426870	5870	5870	5870	5870	0
43	20240913	204200	213426870	5870	5870	5870	5870	0
44	20240913	204100	213426870	5870	5870	5870	5870	0
45	20240913	204000	213426870	5870	5870	5870	5870	0
46	20240913	203900	213426870	5870	5870	5870	5870	0
47	20240913	203800	213426870	5870	5870	5870	5870	0
48	20240913	203700	213426870	5870	5870	5870	5870	0
49	20240913	203600	213426870	5870	5870	5870	5870	0
50	20240913	203500	213426870	5870	5870	5870	5870	0
51	20240913	203400	213426870	5870	5870	5870	5870	0
52	20240913	203300	213426870	5870	5870	5870	5870	0
53	20240913	203200	213426870	5870	5870	5870	5870	0
54	20240913	203100	213426870	5870	5870	5870	5870	0
55	20240913	203000	213426870	5870	5870	5870	5870	0
56	20240913	202900	213426870	5870	5870	5870	5870	0
57	20240913	202800	213426870	5870	5870	5870	5870	0
58	20240913	202700	213426870	5870	5870	5870	5870	0
59	20240913	202600	213426870	5870	5870	5870	5870	0
60	20240913	202500	213426870	5870	5870	5870	5870	0
61	20240913	202400	213426870	5870	5870	5870	5870	0
62	20240913	202300	213426870	5870	5870	5870	5870	1133
63	20240913	202200	213426870	5870	5870	5870	5870	0
64	20240913	202100	213426870	5870	5870	5870	5870	0
65	20240913	202000	213426870	5870	5870	5870	5870	0
66	20240913	201900	213426870	5870	5870	5870	5870	0
67	20240913	201800	213426870	5870	5870	5870	5870	0
68	20240913	201700	213426870	5870	5870	5870	5870	0
69	20240913	201600	213426870	5870	5870	5870	5870	0
70	20240913	201500	213426870	5870	5870	5870	5870	0
71	20240913	201400	213426870	5870	5870	5870	5870	0
72	20240913	201300	213426870	5870	5870	5870	5870	0
73	20240913	201200	213426870	5870	5870	5870	5870	0
74	20240913	201100	213426870	5870	5870	5870	5870	0
75	20240913	201000	213426870	5870	5870	5870	5870	0
76	20240913	200900	213426870	5870	5870	5870	5870	0
77	20240913	200800	213426870	5870	5870	5870	5870	0
78	20240913	200700	213426870	5870	5870	5870	5870	0
79	20240913	200600	213426870	5870	5870	5870	5870	0
80	20240913	200500	213426870	5870	5870	5870	5870	0
81	20240913	200400	213426870	5870	5870	5870	5870	0
82	20240913	200300	213426870	5870	5870	5870	5870	0
83	20240913	200200	213426870	5870	5870	5870	5870	0
84	20240913	200100	213426870	5870	5870	5870	5870	0
85	20240913	200000	213426870	5870	5870	5870	5870	0
86	20240913	195900	213426870	5870	5870	5870	5870	0
87	20240913	195800	213426870	5870	5870	5870	5870	0
88	20240913	195700	213426870	5870	5870	5870	5870	0
89	20240913	195600	213426870	5870	5870	5870	5870	0
90	20240913	195500	213426870	5870	5870	5870	5870	0
91	20240913	195400	213426870	5870	5870	5870	5870	0
92	20240913	195300	213426870	5870	5870	5870	5870	1133
93	20240913	195200	213426870	5870	5870	5870	5870	0
94	20240913	195100	213426870	5870	5870	5870	5870	0
95	20240913	195000	213426870	5870	5870	5870	5870	0
96	20240913	194900	213426870	5870	5870	5870	5870	0
97	20240913	194800	213426870	5870	5870	5870	5870	0
98	20240913	194700	213426870	5870	5870	5870	5870	0
99	20240913	194600	213426870	5870	5870	5870	5870	0
100	20240913	194500	213426870	5870	5870	5870	5870	0
101	20240913	194400	213426870	5870	5870	5870	5870	0
102	20240913	194300	213426870	5870	5870	5870	5870	0
103	20240913	194200	213426870	5870	5870	5870	5870	0
104	20240913	194100	213426870	5870	5870	5870	5870	0
105	20240913	194000	213426870	5870	5870	5870	5870	0
106	20240913	193900	213426870	5870	5870	5870	5870	0
107	20240913	193800	213426870	5870	5870	5870	5870	0
108	20240913	193700	213426870	5870	5870	5870	5870	0
109	20240913	193600	213426870	5870	5870	5870	5870	0
110	20240913	193500	213426870	5870	5870	5870	5870	0
111	20240913	193400	213426870	5870	5870	5870	5870	0
112	20240913	193300	213426870	5870	5870	5870	5870	0
113	20240913	193200	213426870	5870	5870	5870	5870	0
114	20240913	193100	213426870	5870	5870	5870	5870	0
115	20240913	193000	213426870	5870	5870	5870	5870	0
116	20240913	192900	213426870	5870	5870	5870	5870	0
117	20240913	192800	213426870	5870	5870	5870	5870	0
118	20240913	192700	213426870	5870	5870	5870	5870	0
119	20240913	192600	213426870	5870	5870	5870	5870	0
120	20240913	192500	213426870	5870	5870	5870	5870	0
121	20240913	192400	213426870	5870	5870	5870	5870	0
122	20240913	192300	213426870	5870	5870	5870	5870	1133
123	20240913	192200	213426870	5870	5870	5870	5870	0
124	20240913	192100	213426870	5870	5870	5870	5870	0
125	20240913	192000	213426870	5870	5870	5870	5870	0
126	20240913	191900	213426870	5870	5870	5870	5870	0
127	20240913	191800	213426870	5870	5870	5870	5870	0
128	20240913	191700	213426870	5870	5870	5870	5870	0
129	20240913	191600	213426870	5870	5870	5870	5870	0
130	20240913	191500	213426870	5870	5870	5870	5870	0
131	20240913	191400	213426870	5870	5870	5870	5870	0
132	20240913	191300	213426870	5870	5870	5870	5870	0
133	20240913	191200	213426870	5870	5870	5870	5870	0
134	20240913	191100	213426870	5870	5870	5870	5870	0
135	20240913	191000	213426870	5870	5870	5870	5870	0
136	20240913	190900	213426870	5870	5870	5870	5870	0
137	20240913	190800	213426870	5870	5870	5870	5870	0
138	20240913	190700	213426870	5870	5870	5870	5870	0
139	20240913	190600	213426870	5870	5870	5870	5870	0
140	20240913	190500	213426870	5870	5870	5870	5870	0
141	20240913	190400	213426870	5870	5870	5870	5870	0
142	20240913	190300	213426870	5870	5870	5870	5870	0
143	20240913	190200	213426870	5870	5870	5870	5870	0
144	20240913	190100	213426870	5870	5870	5870	5870	0
145	20240913	190000	213426870	5870	5870	5870	5870	0
146	20240913	185900	213426870	5870	5870	5870	5870	0
147	20240913	185800	213426870	5870	5870	5870	5870	0
148	20240913	185700	213426870	5870	5870	5870	5870	0
149	20240913	185600	213426870	5870	5870	5870	5870	0
150	20240913	185500	213426870	5870	5870	5870	5870	0
151	20240913	185400	213426870	5870	5870	5870	5870	0
152	20240913	185300	213426870	5870	5870	5870	5870	1133
153	20240913	185200	213426870	5870	5870	5870	5870	0
154	20240913	185100	213426870	5870	5870	5870	5870	0
155	20240913	185000	213426870	5870	5870	5870	5870	0
156	20240913	184900	213426870	5870	5870	5870	5870	0
157	20240913	184800	213426870	5870	5870	5870	5870	0
158	20240913	184700	213426870	5870	5870	5870	5870	0
159	20240913	184600	213426870	5870	5870	5870	5870	0
160	20240913	184500	213426870	5870	5870	5870	5870	0
161	20240913	184400	213426870	5870	5870	5870	5870	0
162	20240913	184300	213426870	5870	5870	5870	5870	0
163	20240913	184200	213426870	5870	5870	5870	5870	0
164	20240913	184100	213426870	5870	5870	5870	5870	0
165	20240913	184000	213426870	5870	5870	5870	5870	0
166	20240913	183900	213426870	5870	5870	5870	5870	0
167	20240913	183800	213426870	5870	5870	5870	5870	0
168	20240913	183700	213426870	5870	5870	5870	5870	0
169	20240913	183600	213426870	5870	5870	5870	5870	0
170	20240913	183500	213426870	5870	5870	5870	5870	0
171	20240913	183400	213426870	5870	5870	5870	5870	0
172	20240913	183300	213426870	5870	5870	5870	5870	0
173	20240913	183200	213426870	5870	5870	5870	5870	0
174	20240913	183100	213426870	5870	5870	5870	5870	0
175	20240913	183000	213426870	5870	5870	5870	5870	0
176	20240913	182900	213426870	5870	5870	5870	5870	0
177	20240913	182800	213426870	5870	5870	5870	5870	0
178	20240913	182700	213426870	5870	5870	5870	5870	0
179	20240913	182600	213426870	5870	5870	5870	5870	0
180	20240913	182500	213426870	5870	5870	5870	5870	0
181	20240913	182400	213426870	5870	5870	5870	5870	0
182	20240913	182300	213426870	5870	5870	5870	5870	1133
183	20240913	182200	213426870	5870	5870	5870	5870	0
184	20240913	182100	213426870	5870	5870	5870	5870	0
185	20240913	182000	213426870	5870	5870	5870	5870	0
186	20240913	181900	213426870	5870	5870	5870	5870	0
187	20240913	181800	213426870	5870	5870	5870	5870	0
188	20240913	181700	213426870	5870	5870	5870	5870	0
189	20240913	181600	213426870	5870	5870	5870	5870	0
190	20240913	181500	213426870	5870	5870	5870	5870	0
191	20240913	181400	213426870	5870	5870	5870	5870	0
192	20240913	181300	213426870	5870	5870	5870	5870	0
193	20240913	181200	213426870	5870	5870	5870	5870	0
194	20240913	181100	213426870	5870	5870	5870	5870	0
195	20240913	181000	213426870	5870	5870	5870	5870	0
196	20240913	180900	213426870	5870	5870	5870	5870	0
197	20240913	180800	213426870	5870	5870	5870	5870	0
198	20240913	180700	213426870	5870	5870	5870	5870	0
199	20240913	180600	213426870	5870	5870	5870	5870	0
200	20240913	180500	213426870	5870	5870	5870	5870	0
201	20240913	180400	213426870	5870	5870	5870	5870	0
202	20240913	180300	213426870	5870	5870	5870	5870	0
203	20240913	180200	213426870	5870	5870	5870	5870	0
204	20240913	180100	213426870	5870	5870	5870	5870	0
205	20240913	180000	213426870	5870	5870	5870	5870	0
206	20240913	175900	213426870	5870	5870	5870	5870	0
207	20240913	175800	213426870	5870	5870	5870	5870	0
208	20240913	175700	213426870	5870	5870	5870	5870	0
209	20240913	175600	213426870	5870	5870	5870	5870	0
210	20240913	175500	213426870	5870	5870	5870	5870	0
211	20240913	175400	213426870	5870	5870	5870	5870	0
212	20240913	175300	213426870	5870	5870	5870	5870	1133
213	20240913	175200	213426870	5870	5870	5870	5870	0
214	20240913	175100	213426870	5870	5870	5870	5870	0
215	20240913	175000	213426870	5870	5870	5870	5870	0
216	20240913	174900	213426870	5870	5870	5870	5870	0
217	20240913	174800	213426870	5870	5870	5870	5870	0
218	20240913	174700	213426870	5870	5870	5870	5870	0
219	20240913	174600	213426870	5870	5870	5870	5870	0
220	20240913	174500	213426870	5870	5870	5870	5870	0
221	20240913	174400	213426870	5870	5870	5870	5870	0
222	20240913	174300	213426870	5870	5870	5870	5870	0
223	20240913	174200	213426870	5870	5870	5870	5870	0
224	20240913	174100	213426870	5870	5870	5870	5870	0
225	20240913	174000	213426870	5870	5870	5870	5870	0
226	20240913	173900	213426870	5870	5870	5870	5870	0
227	20240913	173800	213426870	5870	5870	5870	5870	0
228	20240913	173700	213426870	5870	5870	5870	5870	0
229	20240913	173600	213426870	5870	5870	5870	5870	0
230	20240913	173500	213426870	5870	5870	5870	5870	0
231	20240913	173400	213426870	5870	5870	5870	5870	0
232	20240913	173300	213426870	5870	5870	5870	5870	0
233	20240913	173200	213426870	5870	5870	5870	5870	0
234	20240913	173100	213426870	5870	5870	5870	5870	0
235	20240913	173000	213426870	5870	5870	5870	5870	0
236	20240913	172900	213426870	5870	5870	5870	5870	0
237	20240913	172800	213426870	5870	5870	5870	5870	0
238	20240913	172700	213426870	5870	5870	5870	5870	0
239	20240913	172600	213426870	5870	5870	5870	5870	0
240	20240913	172500	213426870	5870	5870	5870	5870	0
241	20240913	172400	213426870	5870	5870	5870	5870	0
242	20240913	172300	213426870	5870	5870	5870	5870	1133
243	20240913	172200	213426870	5870	5870	5870	5870	0
244	20240913	172100	213426870	5870	5870	5870	5870	0
245	20240913	172000	213426870	5870	5870	5870	5870	0
246	20240913	171900	213426870	5870	5870	5870	5870	0
247	20240913	171800	213426870	5870	5870	5870	5870	0
248	20240913	171700	213426870	5870	5870	5870	5870	0
249	20240913	171600	213426870	5870	5870	5870	5870	0
250	20240913	171500	213426870	5870	5870	5870	5870	0
251	20240913	171400	213426870	5870	5870	5870	5870	0
252	20240913	171300	213426870	5870	5870	5870	5870	0
253	20240913	171200	213426870	5870	5870	5870	5870	0
254	20240913	171100	213426870	5870	5870	5870	5870	0
255	20240913	171000	213426870	5870	5870	5870	5870	0
256	20240913	170900	213426870	5870	5870	5870	5870	0
257	20240913	170800	213426870	5870	5870	5870	5870	0
258	20240913	170700	213426870	5870	5870	5870	5870	0
259	20240913	170600	213426870	5870	5870	5870	5870	0
260	20240913	170500	213426870	5870	5870	5870	5870	0
261	20240913	170400	213426870	5870	5870	5870	5870	0
262	20240913	170300	213426870	5870	5870	5870	5870	0
263	20240913	170200	213426870	5870	5870	5870	5870	0
264	20240913	170100	213426870	5870	5870	5870	5870	0
265	20240913	170000	213426870	5870	5870	5870	5870	0
266	20240913	165900	213426870	5870	5870	5870	5870	0
267	20240913	165800	213426870	5870	5870	5870	5870	0
268	20240913	165700	213426870	5870	5870	5870	5870	0
269	20240913	165600	213426870	5870	5870	5870	5870	0
270	20240913	165500	213426870	5870	5870	5870	5870	0
271	20240913	165400	213426870	5870	5870	5870	5870	0
272	20240913	165300	213426870	5870	5870	5870	5870	1133
273	20240913	165200	213426870	5870	5870	5870	5870	0
274	20240913	165100	213426870	5870	5870	5870	5870	0
275	20240913	165000	213426870	5870	5870	5870	5870	0
276	20240913	164900	213426870	5870	5870	5870	5870	0
277	20240913	164800	213426870	5870	5870	5870	5870	0
278	20240913	164700	213426870	5870	5870	5870	5870	0
279	20240913	164600	213426870	5870	5870	5870	5870	0
280	20240913	164500	213426870	5870	5870	5870	5870	0
281	20240913	164400	213426870	5870	5870	5870	5870	0
282	20240913	164300	213426870	5870	5870	5870	5870	0
283	20240913	164200	213426870	5870	5870	5870	5870	0
284	20240913	164100	213426870	5870	5870	5870	5870	0
285	20240913	164000	213426870	5870	5870	5870	5870	0
286	20240913	163900	213426870	5870	5870	5870	5870	0
287	20240913	163800	213426870	5870	5870	5870	5870	0
288	20240913	163700	213426870	5870	5870	5870	5870	0
289	20240913	163600	213426870	5870	5870	5870	5870	0
290	20240913	163500	213426870	5870	5870	5870	5870	0
291	20240913	163400	213426870	5870	5870	5870	5870	0
292	20240913	163300	213426870	5870	5870	5870	5870	0
293	20240913	163200	213426870	5870	5870	5870	5870	0
294	20240913	163100	213426870	5870	5870	5870	5870	0
295	20240913	163000	213426870	5870	5870	5870	5870	0
296	20240913	162900	213426870	5870	5870	5870	5870	0
297	20240913	162800	213426870	5870	5870	5870	5870	0
298	20240913	162700	213426870	5870	5870	5870	5870	0
299	20240913	162600	213426870	5870	5870	5870	5870	0
300	20240913	162500	213426870	5870	5870	5870	5870	0
301	20240913	162400	213426870	5870	5870	5870	5870	0
302	20240913	162300	213426870	5870	5870	5870	5870	1133
303	20240913	162200	213426870	5870	5870	5870	5870	0
304	20240913	162100	213426870	5870	5870	5870	5870	0
305	20240913	162000	213426870	5870	5870	5870	5870	0
306	20240913	161900	213426870	5870	5870	5870	5870	0
307	20240913	161800	213426870	5870	5870	5870	5870	0
308	20240913	161700	213426870	5870	5870	5870	5870	0
309	20240913	161600	213426870	5870	5870	5870	5870	0
310	20240913	161500	213426870	5870	5870	5870	5870	0
311	20240913	161400	213426870	5870	5870	5870	5870	0
312	20240913	161300	213426870	5870	5870	5870	5870	0
313	20240913	161200	213426870	5870	5870	5870	5870	0
314	20240913	161100	213426870	5870	5870	5870	5870	0
315	20240913	161000	213426870	5870	5870	5870	5870	0
316	20240913	160900	213426870	5870	5870	5870	5870	0
317	20240913	160800	213426870	5870	5870	5870	5870	0
318	20240913	160700	213426870	5870	5870	5870	5870	0
319	20240913	160600	213426870	5870	5870	5870	5870	0
320	20240913	160500	213426870	5870	5870	5870	5870	0
321	20240913	160400	213426870	5870	5870	5870	5870	0
322	20240913	160300	213426870	5870	5870	5870	5870	0
323	20240913	160200	213426870	5870	5870	5870	5870	0
324	20240913	160100	213426870	5870	5870	5870	5870	0
325	20240913	160000	213426870	5870	5870	5870	5870	0
326	20240913	155900	213426870	5870	5870	5870	5870	0
327	20240913	155800	213426870	5870	5870	5870	5870	0
328	20240913	155700	213426870	5870	5870	5870	5870	0
329	20240913	155600	213426870	5870	5870	5870	5870	0
330	20240913	155500	213426870	5870	5870	5870	5870	0
331	20240913	155400	213426870	5870	5870	5870	5870	0
332	20240913	155300	213426870	5870	5870	5870	5870	1133
333	20240913	155200	213426870	5870	5870	5870	5870	0
334	20240913	155100	213426870	5870	5870	5870	5870	0
335	20240913	155000	213426870	5870	5870	5870	5870	0
336	20240913	154900	213426870	5870	5870	5870	5870	0
337	20240913	154800	213426870	5870	5870	5870	5870	0
338	20240913	154700	213426870	5870	5870	5870	5870	0
339	20240913	154600	213426870	5870	5870	5870	5870	0
340	20240913	154500	213426870	5870	5870	5870	5870	0
341	20240913	154400	213426870	5870	5870	5870	5870	0
342	20240913	154300	213426870	5870	5870	5870	5870	0
343	20240913	154200	213426870	5870	5870	5870	5870	0
344	20240913	154100	213426870	5870	5870	5870	5870	0
345	20240913	154000	213426870	5870	5870	5870	5870	0
346	20240913	153900	213426870	5870	5870	5870	5870	0
347	20240913	153800	213426870	5870	5870	5870	5870	0
348	20240913	153700	213426870	5870	5870	5870	5870	0
349	20240913	153600	213426870	5870	5870	5870	5870	0
350	20240913	153500	213426870	5870	5870	5870	5870	0
351	20240913	153400	213426870	5870	5870	5870	5870	0
352	20240913	153300	213426870	5870	5870	5870	5870	0
353	20240913	153200	213426870	5870	5870	5870	5870	0
354	20240913	153100	213426870	5870	5870	5870	5870	0
355	20240913	153000	213426870	5870	5870	5870	5870	1133
356	20240913	152900	206776160	5860	5860	5860	5860	0
357	20240913	152800	206776160	5860	5860	5860	5860	0
358	20240913	152700	206776160	5860	5860	5860	5860	0
359	20240913	152600	206776160	5860	5860	5860	5860	0
360	20240913	152500	206776160	5860	5860	5860	5860	0
361	20240913	152400	206776160	5860	5860	5860	5860	0
362	20240913	152300	206776160	5860	5860	5860	5860	0
363	20240913	152200	206776160	5860	5860	5860	5860	0
364	20240913	152100	206776160	5860	5860	5860	5860	0
365	20240913	152000	206776160	5860	5860	5860	5860	0
366	20240913	151900	206776160	5860	5850	5860	5830	901
367	20240913	151800	201522870	5870	5870	5870	5870	1
368	20240913	151700	201517000	5840	5840	5840	5840	0
369	20240913	151600	201517000	5840	5840	5840	5840	0
370	20240913	151500	201517000	5840	5840	5840	5840	0
371	20240913	151400	201517000	5840	5840	5870	5840	41
372	20240913	151300	201277490	5860	5860	5860	5860	81
373	20240913	151200	200802830	5860	5850	5860	5850	421
374	20240913	151100	198335790	5860	5860	5860	5860	1
375	20240913	151000	198329930	5840	5840	5840	5840	2
376	20240913	150900	198318250	5840	5840	5840	5840	0
377	20240913	150800	198318250	5840	5840	5840	5840	1
378	20240913	150700	198312410	5870	5870	5870	5870	0
379	20240913	150600	198312410	5870	5870	5870	5870	0
380	20240913	150500	198312410	5870	5840	5870	5840	537
381	20240913	150400	195176060	5830	5830	5830	5830	0
382	20240913	150300	195176060	5830	5830	5830	5830	2
383	20240913	150200	195164400	5820	5820	5820	5820	0
384	20240913	150100	195164400	5820	5820	5820	5820	78
385	20240913	150000	194710440	5830	5830	5830	5830	10
386	20240913	145900	194652140	5840	5840	5840	5840	0
387	20240913	145800	194652140	5840	5840	5840	5840	8
388	20240913	145700	194605420	5840	5840	5840	5840	1
389	20240913	145600	194599580	5820	5820	5820	5820	10
390	20240913	145500	194541380	5820	5820	5820	5820	0
391	20240913	145400	194541380	5820	5820	5820	5820	29
392	20240913	145300	194372600	5820	5820	5820	5820	14
393	20240913	145200	194291120	5840	5840	5840	5840	0
394	20240913	145100	194291120	5840	5840	5840	5840	0
395	20240913	145000	194291120	5840	5840	5840	5840	1
396	20240913	144900	194285280	5820	5820	5820	5820	2
397	20240913	144800	194273640	5840	5840	5840	5840	0
398	20240913	144700	194273640	5840	5840	5840	5840	0
399	20240913	144600	194273640	5840	5840	5840	5840	0
400	20240913	144500	194273640	5840	5840	5840	5840	0
401	20240913	144400	194273640	5840	5830	5840	5830	7
402	20240913	144300	194232820	5830	5830	5830	5830	1
403	20240913	144200	194226990	5830	5830	5830	5830	0
404	20240913	144100	194226990	5830	5830	5830	5830	1
405	20240913	144000	194221160	5820	5820	5820	5820	0
406	20240913	143900	194221160	5820	5820	5820	5820	0
407	20240913	143800	194221160	5820	5820	5820	5820	0
408	20240913	143700	194221160	5820	5810	5820	5810	161
409	20240913	143600	193284230	5810	5810	5810	5810	0
410	20240913	143500	193284230	5810	5810	5810	5810	0
411	20240913	143400	193284230	5810	5810	5810	5810	335
412	20240913	143300	191337880	5810	5810	5810	5800	67
413	20240913	143200	190949250	5800	5800	5800	5800	0
414	20240913	143100	190949250	5800	5800	5800	5800	0
415	20240913	143000	190949250	5800	5800	5800	5800	0
416	20240913	142900	190949250	5800	5800	5800	5800	104
417	20240913	142800	190346050	5800	5800	5800	5800	0
418	20240913	142700	190346050	5800	5800	5800	5800	291
419	20240913	142600	188658250	5800	5800	5800	5800	0
420	20240913	142500	188658250	5800	5800	5800	5800	0
421	20240913	142400	188658250	5800	5800	5800	5800	1
422	20240913	142300	188652450	5800	5800	5800	5800	0
423	20240913	142200	188652450	5800	5800	5800	5800	2
424	20240913	142100	188640850	5800	5800	5800	5800	0
425	20240913	142000	188640850	5800	5800	5800	5800	100
426	20240913	141900	188060850	5810	5810	5810	5810	1
427	20240913	141800	188055040	5810	5810	5810	5810	0
428	20240913	141700	188055040	5810	5810	5810	5810	0
429	20240913	141600	188055040	5810	5810	5810	5810	1
430	20240913	141500	188049230	5810	5810	5810	5810	0
431	20240913	141400	188049230	5810	5810	5810	5810	0
432	20240913	141300	188049230	5810	5810	5810	5810	0
433	20240913	141200	188049230	5810	5810	5810	5810	0
434	20240913	141100	188049230	5810	5810	5810	5810	0
435	20240913	141000	188049230	5810	5810	5810	5810	0
436	20240913	140900	188049230	5810	5810	5810	5810	0
437	20240913	140800	188049230	5810	5810	5810	5810	0
438	20240913	140700	188049230	5810	5810	5810	5810	0
439	20240913	140600	188049230	5810	5810	5810	5810	2
440	20240913	140500	188037610	5810	5810	5810	5810	1
441	20240913	140400	188031800	5790	5790	5790	5790	100
442	20240913	140300	187452800	5790	5790	5790	5790	1
443	20240913	140200	187447010	5810	5810	5810	5810	0
444	20240913	140100	187447010	5810	5810	5810	5810	0
445	20240913	140000	187447010	5810	5810	5810	5810	0
446	20240913	135900	187447010	5810	5810	5810	5810	1
447	20240913	135800	187441200	5810	5810	5810	5810	0
448	20240913	135700	187441200	5810	5810	5810	5810	0
449	20240913	135600	187441200	5810	5810	5810	5810	0
450	20240913	135500	187441200	5810	5810	5810	5810	0
451	20240913	135400	187441200	5810	5810	5810	5810	0
452	20240913	135300	187441200	5810	5810	5810	5810	100
453	20240913	135200	186860200	5800	5800	5800	5800	1
454	20240913	135100	186854400	5790	5790	5790	5790	0
455	20240913	135000	186854400	5790	5790	5790	5790	0
456	20240913	134900	186854400	5790	5800	5810	5790	14
457	20240913	134800	186773250	5800	5800	5800	5800	0
458	20240913	134700	186773250	5800	5800	5800	5800	1
459	20240913	134600	186767450	5790	5800	5800	5790	34
460	20240913	134500	186570580	5800	5800	5800	5800	0
461	20240913	134400	186570580	5800	5800	5800	5800	1
462	20240913	134300	186564780	5800	5800	5800	5800	29
463	20240913	134200	186396580	5790	5790	5790	5790	50
464	20240913	134100	186107080	5810	5810	5810	5810	0
465	20240913	134000	186107080	5810	5810	5810	5810	0
466	20240913	133900	186107080	5810	5810	5810	5810	0
467	20240913	133800	186107080	5810	5810	5810	5810	0
468	20240913	133700	186107080	5810	5810	5810	5810	2
469	20240913	133600	186095460	5790	5790	5790	5790	0
470	20240913	133500	186095460	5790	5790	5790	5790	0
471	20240913	133400	186095460	5790	5790	5790	5790	0
472	20240913	133300	186095460	5790	5790	5790	5790	70
473	20240913	133200	185690160	5790	5790	5790	5790	573
474	20240913	133100	182372490	5790	5790	5790	5790	87
475	20240913	133000	181868760	5810	5810	5810	5810	0
476	20240913	132900	181868760	5810	5810	5810	5810	0
477	20240913	132800	181868760	5810	5810	5810	5810	30
478	20240913	132700	181694460	5810	5810	5810	5810	30
479	20240913	132600	181520160	5810	5810	5810	5810	0
480	20240913	132500	181520160	5810	5810	5810	5810	0
481	20240913	132400	181520160	5810	5810	5810	5810	0
482	20240913	132300	181520160	5810	5810	5810	5810	0
483	20240913	132200	181520160	5810	5810	5810	5810	0
484	20240913	132100	181520160	5810	5810	5810	5810	0
485	20240913	132000	181520160	5810	5810	5810	5810	0
486	20240913	131900	181520160	5810	5800	5810	5800	3
487	20240913	131800	181502750	5800	5800	5800	5800	0
488	20240913	131700	181502750	5800	5800	5800	5800	0
489	20240913	131600	181502750	5800	5770	5800	5770	90
490	20240913	131500	180983420	5770	5770	5770	5770	0
491	20240913	131400	180983420	5770	5770	5770	5770	0
492	20240913	131300	180983420	5770	5800	5800	5770	1138
493	20240913	131200	174412120	5800	5800	5800	5800	0
494	20240913	131100	174412120	5800	5800	5800	5800	1
495	20240913	131000	174406320	5790	5790	5790	5790	0
496	20240913	130900	174406320	5790	5790	5790	5790	0
497	20240913	130800	174406320	5790	5790	5790	5790	4
498	20240913	130700	174383160	5790	5790	5790	5790	0
499	20240913	130600	174383160	5790	5790	5790	5790	0
500	20240913	130500	174383160	5790	5790	5790	5790	39
501	20240913	130400	174157350	5790	5790	5790	5790	800
502	20240913	130300	169525350	5820	5790	5820	5790	338
503	20240913	130200	167566140	5780	5780	5780	5780	0
504	20240913	130100	167566140	5780	5780	5780	5780	0
505	20240913	130000	167566140	5780	5780	5780	5780	825
506	20240913	125900	162797640	5790	5790	5790	5790	0
507	20240913	125800	162797640	5790	5790	5790	5790	0
508	20240913	125700	162797640	5790	5790	5790	5790	0
509	20240913	125600	162797640	5790	5790	5790	5790	0
510	20240913	125500	162797640	5790	5790	5790	5790	0
511	20240913	125400	162797640	5790	5790	5790	5790	0
512	20240913	125300	162797640	5790	5790	5790	5790	0
513	20240913	125200	162797640	5790	5790	5790	5790	0
514	20240913	125100	162797640	5790	5790	5790	5790	0
515	20240913	125000	162797640	5790	5790	5790	5790	30
516	20240913	124900	162623940	5790	5790	5790	5790	0
517	20240913	124800	162623940	5790	5790	5790	5790	0
518	20240913	124700	162623940	5790	5790	5790	5790	0
519	20240913	124600	162623940	5790	5790	5790	5790	39
520	20240913	124500	162398130	5790	5790	5790	5790	14
521	20240913	124400	162317070	5790	5790	5790	5790	0
522	20240913	124300	162317070	5790	5790	5790	5790	0
523	20240913	124200	162317070	5790	5790	5790	5790	0
524	20240913	124100	162317070	5790	5790	5790	5790	0
525	20240913	124000	162317070	5790	5770	5790	5770	900
526	20240913	123900	157115270	5760	5760	5760	5760	0
527	20240913	123800	157115270	5760	5750	5760	5750	668
528	20240913	123700	153270540	5750	5750	5750	5750	0
529	20240913	123600	153270540	5750	5750	5750	5750	5
530	20240913	123500	153241790	5750	5750	5750	5750	0
531	20240913	123400	153241790	5750	5750	5750	5750	0
532	20240913	123300	153241790	5750	5750	5750	5750	110
533	20240913	123200	152609290	5750	5750	5750	5750	1
534	20240913	123100	152603540	5750	5750	5750	5750	0
535	20240913	123000	152603540	5750	5750	5750	5750	1
536	20240913	122900	152597790	5750	5740	5750	5730	31
537	20240913	122800	152420040	5750	5750	5750	5750	5
538	20240913	122700	152391290	5750	5750	5750	5750	0
539	20240913	122600	152391290	5750	5750	5750	5750	0
540	20240913	122500	152391290	5750	5750	5750	5750	0
541	20240913	122400	152391290	5750	5750	5750	5750	0
542	20240913	122300	152391290	5750	5750	5750	5750	0
543	20240913	122200	152391290	5750	5750	5750	5750	0
544	20240913	122100	152391290	5750	5750	5750	5750	5
545	20240913	122000	152362540	5750	5750	5750	5750	0
546	20240913	121900	152362540	5750	5750	5750	5750	0
547	20240913	121800	152362540	5750	5750	5750	5750	0
548	20240913	121700	152362540	5750	5750	5750	5750	0
549	20240913	121600	152362540	5750	5750	5750	5750	35
550	20240913	121500	152161290	5760	5760	5760	5760	0
551	20240913	121400	152161290	5760	5760	5760	5760	0
552	20240913	121300	152161290	5760	5720	5760	5720	2
553	20240913	121200	152149810	5760	5760	5760	5760	0
554	20240913	121100	152149810	5760	5730	5760	5730	400
555	20240913	121000	149845950	5730	5720	5730	5720	351
556	20240913	120900	147838220	5720	5720	5720	5720	2
557	20240913	120800	147826780	5730	5750	5750	5730	442
558	20240913	120700	145289140	5750	5750	5750	5750	0
559	20240913	120600	145289140	5750	5750	5750	5750	176
560	20240913	120500	144277140	5740	5740	5740	5740	0
561	20240913	120400	144277140	5740	5740	5740	5740	1383
562	20240913	120300	136338720	5760	5760	5760	5760	0
563	20240913	120200	136338720	5760	5760	5760	5760	0
564	20240913	120100	136338720	5760	5760	5760	5760	0
565	20240913	120000	136338720	5760	5760	5760	5760	10
566	20240913	115900	136281120	5760	5760	5760	5760	0
567	20240913	115800	136281120	5760	5760	5760	5760	10
568	20240913	115700	136223520	5770	5770	5770	5770	50
569	20240913	115600	135935020	5770	5770	5770	5770	0
570	20240913	115500	135935020	5770	5770	5770	5770	0
571	20240913	115400	135935020	5770	5770	5770	5770	0
572	20240913	115300	135935020	5770	5750	5770	5750	1030
573	20240913	115200	129993620	5750	5750	5750	5750	0
574	20240913	115100	129993620	5750	5750	5750	5750	1
575	20240913	115000	129987870	5730	5730	5730	5730	0
576	20240913	114900	129987870	5730	5730	5730	5730	0
577	20240913	114800	129987870	5730	5730	5730	5730	0
578	20240913	114700	129987870	5730	5730	5730	5730	0
579	20240913	114600	129987870	5730	5730	5730	5730	0
580	20240913	114500	129987870	5730	5730	5730	5730	0
581	20240913	114400	129987870	5730	5730	5730	5730	0
582	20240913	114300	129987870	5730	5730	5730	5730	1000
583	20240913	114200	124257870	5730	5730	5730	5730	0
584	20240913	114100	124257870	5730	5730	5730	5730	0
585	20240913	114000	124257870	5730	5720	5730	5720	236
586	20240913	113900	122907890	5730	5730	5730	5730	752
587	20240913	113800	118598930	5730	5730	5730	5730	0
588	20240913	113700	118598930	5730	5730	5730	5730	559
589	20240913	113600	115395860	5740	5740	5740	5740	60
590	20240913	113500	115051460	5740	5740	5740	5740	0
591	20240913	113400	115051460	5740	5740	5740	5740	2
592	20240913	113300	115039980	5740	5740	5740	5740	50
593	20240913	113200	114752980	5750	5750	5750	5750	0
594	20240913	113100	114752980	5750	5750	5750	5750	0
595	20240913	113000	114752980	5750	5750	5750	5750	0
596	20240913	112900	114752980	5750	5750	5750	5750	10
597	20240913	112800	114695480	5750	5750	5750	5750	0
598	20240913	112700	114695480	5750	5750	5750	5750	0
599	20240913	112600	114695480	5750	5750	5750	5750	18
600	20240913	112500	114591980	5720	5720	5720	5720	0
601	20240913	112400	114591980	5720	5720	5720	5720	0
602	20240913	112300	114591980	5720	5730	5730	5720	965
603	20240913	112200	109068930	5770	5730	5770	5730	24
604	20240913	112100	108931370	5730	5730	5730	5730	0
605	20240913	112000	108931370	5730	5730	5730	5730	40
606	20240913	111900	108702170	5730	5730	5730	5730	40
607	20240913	111800	108472970	5760	5760	5760	5760	0
608	20240913	111700	108472970	5760	5720	5760	5720	2866
609	20240913	111600	92059880	5750	5730	5750	5730	1281
610	20240913	111500	84699730	5730	5730	5730	5730	60
611	20240913	111400	84355930	5770	5740	5770	5720	275
612	20240913	111300	82780390	5760	5760	5760	5760	0
613	20240913	111200	82780390	5760	5760	5760	5760	13
614	20240913	111100	82705510	5760	5760	5760	5760	28
615	20240913	111000	82544230	5760	5760	5760	5760	9
616	20240913	110900	82492390	5730	5730	5730	5730	0
617	20240913	110800	82492390	5730	5730	5730	5730	7
618	20240913	110700	82452280	5730	5730	5730	5730	0
619	20240913	110600	82452280	5730	5740	5740	5730	1357
620	20240913	110500	74674910	5740	5740	5740	5740	0
621	20240913	110400	74674910	5740	5740	5740	5740	110
622	20240913	110300	74043510	5740	5740	5740	5740	503
623	20240913	110200	71156290	5740	5750	5750	5740	627
624	20240913	110100	67551050	5750	5780	5780	5750	342
625	20240913	110000	65581000	5780	5780	5780	5780	29
626	20240913	105900	65413380	5780	5780	5780	5780	41
627	20240913	105800	65176400	5780	5790	5790	5780	82
628	20240913	105700	64701720	5790	5790	5790	5790	7
629	20240913	105600	64661190	5790	5790	5790	5790	15
630	20240913	105500	64574340	5790	5790	5790	5790	0
631	20240913	105400	64574340	5790	5790	5790	5790	0
632	20240913	105300	64574340	5790	5790	5790	5790	2
633	20240913	105200	64562760	5790	5790	5790	5790	1
634	20240913	105100	64556970	5760	5760	5760	5760	0
635	20240913	105000	64556970	5760	5760	5760	5760	0
636	20240913	104900	64556970	5760	5760	5760	5760	29
637	20240913	104800	64389930	5760	5770	5770	5760	90
638	20240913	104700	63870690	5770	5770	5770	5770	3
639	20240913	104600	63853380	5770	5770	5770	5770	0
640	20240913	104500	63853380	5770	5770	5770	5770	0
641	20240913	104400	63853380	5770	5770	5770	5770	0
642	20240913	104300	63853380	5770	5770	5770	5770	0
643	20240913	104200	63853380	5770	5770	5770	5770	0
644	20240913	104100	63853380	5770	5770	5770	5770	335
645	20240913	104000	61920430	5770	5770	5770	5770	0
646	20240913	103900	61920430	5770	5770	5770	5770	148
647	20240913	103800	61066470	5780	5780	5780	5780	30
648	20240913	103700	60893070	5770	5770	5770	5770	0
649	20240913	103600	60893070	5770	5790	5790	5770	670
650	20240913	103500	57021350	5790	5790	5790	5790	0
651	20240913	103400	57021350	5790	5790	5790	5790	0
652	20240913	103300	57021350	5790	5790	5790	5790	0
653	20240913	103200	57021350	5790	5790	5790	5790	0
654	20240913	103100	57021350	5790	5790	5790	5790	37
655	20240913	103000	56807120	5780	5780	5780	5780	0
656	20240913	102900	56807120	5780	5780	5780	5780	4
657	20240913	102800	56784000	5780	5780	5780	5780	1
658	20240913	102700	56778220	5770	5770	5770	5770	0
659	20240913	102600	56778220	5770	5770	5770	5770	0
660	20240913	102500	56778220	5770	5770	5770	5770	1
661	20240913	102400	56772450	5770	5780	5780	5770	142
662	20240913	102300	55952860	5770	5770	5770	5770	0
663	20240913	102200	55952860	5770	5770	5770	5770	0
664	20240913	102100	55952860	5770	5770	5770	5770	0
665	20240913	102000	55952860	5770	5770	5770	5770	1
666	20240913	101900	55947090	5770	5770	5770	5770	0
667	20240913	101800	55947090	5770	5780	5780	5770	561
668	20240913	101700	52709810	5790	5790	5790	5790	0
669	20240913	101600	52709810	5790	5790	5790	5790	1
670	20240913	101500	52704020	5800	5800	5800	5800	0
671	20240913	101400	52704020	5800	5800	5800	5800	0
672	20240913	101300	52704020	5800	5800	5800	5800	0
673	20240913	101200	52704020	5800	5800	5800	5800	0
674	20240913	101100	52704020	5800	5800	5800	5800	0
675	20240913	101000	52704020	5800	5800	5800	5800	0
676	20240913	100900	52704020	5800	5800	5800	5800	0
677	20240913	100800	52704020	5800	5800	5800	5800	0
678	20240913	100700	52704020	5800	5800	5800	5800	2
679	20240913	100600	52692420	5800	5800	5800	5800	0
680	20240913	100500	52692420	5800	5800	5800	5800	0
681	20240913	100400	52692420	5800	5790	5800	5790	4
682	20240913	100300	52669250	5770	5770	5770	5770	0
683	20240913	100200	52669250	5770	5770	5770	5770	0
684	20240913	100100	52669250	5770	5770	5770	5770	0
685	20240913	100000	52669250	5770	5770	5770	5770	1
686	20240913	095900	52663480	5770	5770	5770	5770	0
687	20240913	095800	52663480	5770	5770	5770	5770	1
688	20240913	095700	52657710	5770	5770	5770	5770	0
689	20240913	095600	52657710	5770	5770	5770	5770	35
690	20240913	095500	52455760	5770	5770	5770	5770	0
691	20240913	095400	52455760	5770	5770	5770	5770	1
692	20240913	095300	52449990	5770	5770	5770	5770	0
693	20240913	095200	52449990	5770	5770	5770	5770	18
694	20240913	095100	52346130	5800	5800	5800	5800	0
695	20240913	095000	52346130	5800	5800	5800	5800	0
696	20240913	094900	52346130	5800	5800	5800	5800	150
697	20240913	094800	51476130	5800	5800	5800	5800	0
698	20240913	094700	51476130	5800	5800	5800	5800	1
699	20240913	094600	51470330	5760	5760	5760	5760	78
700	20240913	094500	51021050	5760	5800	5800	5760	7
701	20240913	094400	50980690	5760	5760	5760	5760	0
702	20240913	094300	50980690	5760	5770	5770	5760	270
703	20240913	094200	49424150	5780	5780	5780	5780	100
704	20240913	094100	48846150	5780	5810	5820	5780	91
705	20240913	094000	48319710	5810	5800	5810	5800	3
706	20240913	093900	48302290	5840	5840	5840	5840	4
707	20240913	093800	48278930	5840	5840	5840	5840	61
708	20240913	093700	47922690	5840	5840	5840	5840	1
709	20240913	093600	47916850	5830	5830	5830	5830	0
710	20240913	093500	47916850	5830	5840	5840	5830	40
711	20240913	093400	47683350	5840	5840	5840	5840	1
712	20240913	093300	47677510	5840	5750	5840	5750	168
713	20240913	093200	46702730	5740	5790	5790	5740	820
714	20240913	093100	41985750	5790	5790	5790	5790	0
715	20240913	093000	41985750	5790	5760	5790	5760	181
716	20240913	092900	40939500	5790	5780	5790	5780	52
717	20240913	092800	40638580	5790	5790	5790	5790	1
718	20240913	092700	40632790	5760	5780	5780	5760	27
719	20240913	092600	40477250	5780	5780	5780	5740	1658
720	20240913	092500	30917550	5770	5770	5770	5770	0
721	20240913	092400	30917550	5770	5770	5770	5770	0
722	20240913	092300	30917550	5770	5780	5780	5770	141
723	20240913	092200	30103920	5790	5790	5790	5790	1
724	20240913	092100	30098130	5780	5780	5780	5780	209
725	20240913	092000	28890110	5790	5790	5790	5790	0
726	20240913	091900	28890110	5790	5790	5790	5790	145
727	20240913	091800	28050560	5840	5840	5840	5840	10
728	20240913	091700	27992160	5840	5840	5840	5840	1
729	20240913	091600	27986320	5790	5790	5790	5790	0
730	20240913	091500	27986320	5790	5790	5790	5790	330
731	20240913	091400	26075620	5790	5820	5820	5790	54
732	20240913	091300	25762360	5810	5790	5810	5790	50
733	20240913	091200	25472460	5780	5800	5840	5780	240
734	20240913	091100	24083200	5770	5830	5830	5770	341
735	20240913	091000	22109080	5810	5810	5810	5810	0
736	20240913	090900	22109080	5810	5810	5810	5810	100
737	20240913	090800	21528080	5860	5860	5860	5860	0
738	20240913	090700	21528080	5860	5860	5860	5860	1
739	20240913	090600	21522220	5800	5800	5800	5800	235
740	20240913	090500	20159220	5800	5850	5880	5800	1092
741	20240913	090400	13814660	5880	5880	5880	5880	204
742	20240913	090300	12615140	5850	5850	5850	5850	0
743	20240913	090200	12615140	5850	5850	5850	5850	8
744	20240913	090100	12568340	5850	5840	5870	5840	382
745	20240913	090000	10336580	5820	5840	5840	5820	1770