KissMeData/085670/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	195300	431067385	4635	4635	4635	4635	3934
3	20240913	195200	431067385	4635	4635	4635	4635	0
4	20240913	195100	431067385	4635	4635	4635	4635	0
5	20240913	195000	431067385	4635	4635	4635	4635	0
6	20240913	194900	431067385	4635	4635	4635	4635	0
7	20240913	194800	431067385	4635	4635	4635	4635	0
8	20240913	194700	431067385	4635	4635	4635	4635	0
9	20240913	194600	431067385	4635	4635	4635	4635	0
10	20240913	194500	431067385	4635	4635	4635	4635	0
11	20240913	194400	431067385	4635	4635	4635	4635	0
12	20240913	194300	431067385	4635	4635	4635	4635	0
13	20240913	194200	431067385	4635	4635	4635	4635	0
14	20240913	194100	431067385	4635	4635	4635	4635	0
15	20240913	194000	431067385	4635	4635	4635	4635	0
16	20240913	193900	431067385	4635	4635	4635	4635	0
17	20240913	193800	431067385	4635	4635	4635	4635	0
18	20240913	193700	431067385	4635	4635	4635	4635	0
19	20240913	193600	431067385	4635	4635	4635	4635	0
20	20240913	193500	431067385	4635	4635	4635	4635	0
21	20240913	193400	431067385	4635	4635	4635	4635	0
22	20240913	193300	431067385	4635	4635	4635	4635	0
23	20240913	193200	431067385	4635	4635	4635	4635	0
24	20240913	193100	431067385	4635	4635	4635	4635	0
25	20240913	193000	431067385	4635	4635	4635	4635	0
26	20240913	192900	431067385	4635	4635	4635	4635	0
27	20240913	192800	431067385	4635	4635	4635	4635	0
28	20240913	192700	431067385	4635	4635	4635	4635	0
29	20240913	192600	431067385	4635	4635	4635	4635	0
30	20240913	192500	431067385	4635	4635	4635	4635	0
31	20240913	192400	431067385	4635	4635	4635	4635	0
32	20240913	192300	431067385	4635	4635	4635	4635	3934
33	20240913	192200	431067385	4635	4635	4635	4635	0
34	20240913	192100	431067385	4635	4635	4635	4635	0
35	20240913	192000	431067385	4635	4635	4635	4635	0
36	20240913	191900	431067385	4635	4635	4635	4635	0
37	20240913	191800	431067385	4635	4635	4635	4635	0
38	20240913	191700	431067385	4635	4635	4635	4635	0
39	20240913	191600	431067385	4635	4635	4635	4635	0
40	20240913	191500	431067385	4635	4635	4635	4635	0
41	20240913	191400	431067385	4635	4635	4635	4635	0
42	20240913	191300	431067385	4635	4635	4635	4635	0
43	20240913	191200	431067385	4635	4635	4635	4635	0
44	20240913	191100	431067385	4635	4635	4635	4635	0
45	20240913	191000	431067385	4635	4635	4635	4635	0
46	20240913	190900	431067385	4635	4635	4635	4635	0
47	20240913	190800	431067385	4635	4635	4635	4635	0
48	20240913	190700	431067385	4635	4635	4635	4635	0
49	20240913	190600	431067385	4635	4635	4635	4635	0
50	20240913	190500	431067385	4635	4635	4635	4635	0
51	20240913	190400	431067385	4635	4635	4635	4635	0
52	20240913	190300	431067385	4635	4635	4635	4635	0
53	20240913	190200	431067385	4635	4635	4635	4635	0
54	20240913	190100	431067385	4635	4635	4635	4635	0
55	20240913	190000	431067385	4635	4635	4635	4635	0
56	20240913	185900	431067385	4635	4635	4635	4635	0
57	20240913	185800	431067385	4635	4635	4635	4635	0
58	20240913	185700	431067385	4635	4635	4635	4635	0
59	20240913	185600	431067385	4635	4635	4635	4635	0
60	20240913	185500	431067385	4635	4635	4635	4635	0
61	20240913	185400	431067385	4635	4635	4635	4635	0
62	20240913	185300	431067385	4635	4635	4635	4635	3934
63	20240913	185200	431067385	4635	4635	4635	4635	0
64	20240913	185100	431067385	4635	4635	4635	4635	0
65	20240913	185000	431067385	4635	4635	4635	4635	0
66	20240913	184900	431067385	4635	4635	4635	4635	0
67	20240913	184800	431067385	4635	4635	4635	4635	0
68	20240913	184700	431067385	4635	4635	4635	4635	0
69	20240913	184600	431067385	4635	4635	4635	4635	0
70	20240913	184500	431067385	4635	4635	4635	4635	0
71	20240913	184400	431067385	4635	4635	4635	4635	0
72	20240913	184300	431067385	4635	4635	4635	4635	0
73	20240913	184200	431067385	4635	4635	4635	4635	0
74	20240913	184100	431067385	4635	4635	4635	4635	0
75	20240913	184000	431067385	4635	4635	4635	4635	0
76	20240913	183900	431067385	4635	4635	4635	4635	0
77	20240913	183800	431067385	4635	4635	4635	4635	0
78	20240913	183700	431067385	4635	4635	4635	4635	0
79	20240913	183600	431067385	4635	4635	4635	4635	0
80	20240913	183500	431067385	4635	4635	4635	4635	0
81	20240913	183400	431067385	4635	4635	4635	4635	0
82	20240913	183300	431067385	4635	4635	4635	4635	0
83	20240913	183200	431067385	4635	4635	4635	4635	0
84	20240913	183100	431067385	4635	4635	4635	4635	0
85	20240913	183000	431067385	4635	4635	4635	4635	0
86	20240913	182900	431067385	4635	4635	4635	4635	0
87	20240913	182800	431067385	4635	4635	4635	4635	0
88	20240913	182700	431067385	4635	4635	4635	4635	0
89	20240913	182600	431067385	4635	4635	4635	4635	0
90	20240913	182500	431067385	4635	4635	4635	4635	0
91	20240913	182400	431067385	4635	4635	4635	4635	0
92	20240913	182300	431067385	4635	4635	4635	4635	3934
93	20240913	182200	431067385	4635	4635	4635	4635	0
94	20240913	182100	431067385	4635	4635	4635	4635	0
95	20240913	182000	431067385	4635	4635	4635	4635	0
96	20240913	181900	431067385	4635	4635	4635	4635	0
97	20240913	181800	431067385	4635	4635	4635	4635	0
98	20240913	181700	431067385	4635	4635	4635	4635	0
99	20240913	181600	431067385	4635	4635	4635	4635	0
100	20240913	181500	431067385	4635	4635	4635	4635	0
101	20240913	181400	431067385	4635	4635	4635	4635	0
102	20240913	181300	431067385	4635	4635	4635	4635	0
103	20240913	181200	431067385	4635	4635	4635	4635	0
104	20240913	181100	431067385	4635	4635	4635	4635	0
105	20240913	181000	431067385	4635	4635	4635	4635	0
106	20240913	180900	431067385	4635	4635	4635	4635	0
107	20240913	180800	431067385	4635	4635	4635	4635	0
108	20240913	180700	431067385	4635	4635	4635	4635	0
109	20240913	180600	431067385	4635	4635	4635	4635	0
110	20240913	180500	431067385	4635	4635	4635	4635	0
111	20240913	180400	431067385	4635	4635	4635	4635	0
112	20240913	180300	431067385	4635	4635	4635	4635	0
113	20240913	180200	431067385	4635	4635	4635	4635	0
114	20240913	180100	431067385	4635	4635	4635	4635	0
115	20240913	180000	431067385	4635	4635	4635	4635	0
116	20240913	175900	431067385	4635	4635	4635	4635	0
117	20240913	175800	431067385	4635	4635	4635	4635	0
118	20240913	175700	431067385	4635	4635	4635	4635	0
119	20240913	175600	431067385	4635	4635	4635	4635	0
120	20240913	175500	431067385	4635	4635	4635	4635	0
121	20240913	175400	431067385	4635	4635	4635	4635	0
122	20240913	175300	431067385	4635	4635	4635	4635	3934
123	20240913	175200	431067385	4635	4635	4635	4635	0
124	20240913	175100	431067385	4635	4635	4635	4635	0
125	20240913	175000	431067385	4635	4635	4635	4635	0
126	20240913	174900	431067385	4635	4635	4635	4635	0
127	20240913	174800	431067385	4635	4635	4635	4635	0
128	20240913	174700	431067385	4635	4635	4635	4635	0
129	20240913	174600	431067385	4635	4635	4635	4635	0
130	20240913	174500	431067385	4635	4635	4635	4635	0
131	20240913	174400	431067385	4635	4635	4635	4635	0
132	20240913	174300	431067385	4635	4635	4635	4635	0
133	20240913	174200	431067385	4635	4635	4635	4635	0
134	20240913	174100	431067385	4635	4635	4635	4635	0
135	20240913	174000	431067385	4635	4635	4635	4635	0
136	20240913	173900	431067385	4635	4635	4635	4635	0
137	20240913	173800	431067385	4635	4635	4635	4635	0
138	20240913	173700	431067385	4635	4635	4635	4635	0
139	20240913	173600	431067385	4635	4635	4635	4635	0
140	20240913	173500	431067385	4635	4635	4635	4635	0
141	20240913	173400	431067385	4635	4635	4635	4635	0
142	20240913	173300	431067385	4635	4635	4635	4635	0
143	20240913	173200	431067385	4635	4635	4635	4635	0
144	20240913	173100	431067385	4635	4635	4635	4635	0
145	20240913	173000	431067385	4635	4635	4635	4635	0
146	20240913	172900	431067385	4635	4635	4635	4635	0
147	20240913	172800	431067385	4635	4635	4635	4635	0
148	20240913	172700	431067385	4635	4635	4635	4635	0
149	20240913	172600	431067385	4635	4635	4635	4635	0
150	20240913	172500	431067385	4635	4635	4635	4635	0
151	20240913	172400	431067385	4635	4635	4635	4635	0
152	20240913	172300	431067385	4635	4635	4635	4635	3934
153	20240913	172200	431067385	4635	4635	4635	4635	0
154	20240913	172100	431067385	4635	4635	4635	4635	0
155	20240913	172000	431067385	4635	4635	4635	4635	0
156	20240913	171900	431067385	4635	4635	4635	4635	0
157	20240913	171800	431067385	4635	4635	4635	4635	0
158	20240913	171700	431067385	4635	4635	4635	4635	0
159	20240913	171600	431067385	4635	4635	4635	4635	0
160	20240913	171500	431067385	4635	4635	4635	4635	0
161	20240913	171400	431067385	4635	4635	4635	4635	0
162	20240913	171300	431067385	4635	4635	4635	4635	0
163	20240913	171200	431067385	4635	4635	4635	4635	0
164	20240913	171100	431067385	4635	4635	4635	4635	0
165	20240913	171000	431067385	4635	4635	4635	4635	0
166	20240913	170900	431067385	4635	4635	4635	4635	0
167	20240913	170800	431067385	4635	4635	4635	4635	0
168	20240913	170700	431067385	4635	4635	4635	4635	0
169	20240913	170600	431067385	4635	4635	4635	4635	0
170	20240913	170500	431067385	4635	4635	4635	4635	0
171	20240913	170400	431067385	4635	4635	4635	4635	0
172	20240913	170300	431067385	4635	4635	4635	4635	0
173	20240913	170200	431067385	4635	4635	4635	4635	0
174	20240913	170100	431067385	4635	4635	4635	4635	0
175	20240913	170000	431067385	4635	4635	4635	4635	0
176	20240913	165900	431067385	4635	4635	4635	4635	0
177	20240913	165800	431067385	4635	4635	4635	4635	0
178	20240913	165700	431067385	4635	4635	4635	4635	0
179	20240913	165600	431067385	4635	4635	4635	4635	0
180	20240913	165500	431067385	4635	4635	4635	4635	0
181	20240913	165400	431067385	4635	4635	4635	4635	0
182	20240913	165300	431067385	4635	4635	4635	4635	3934
183	20240913	165200	431067385	4635	4635	4635	4635	0
184	20240913	165100	431067385	4635	4635	4635	4635	0
185	20240913	165000	431067385	4635	4635	4635	4635	0
186	20240913	164900	431067385	4635	4635	4635	4635	0
187	20240913	164800	431067385	4635	4635	4635	4635	0
188	20240913	164700	431067385	4635	4635	4635	4635	0
189	20240913	164600	431067385	4635	4635	4635	4635	0
190	20240913	164500	431067385	4635	4635	4635	4635	0
191	20240913	164400	431067385	4635	4635	4635	4635	0
192	20240913	164300	431067385	4635	4635	4635	4635	0
193	20240913	164200	431067385	4635	4635	4635	4635	0
194	20240913	164100	431067385	4635	4635	4635	4635	0
195	20240913	164000	431067385	4635	4635	4635	4635	0
196	20240913	163900	431067385	4635	4635	4635	4635	0
197	20240913	163800	431067385	4635	4635	4635	4635	0
198	20240913	163700	431067385	4635	4635	4635	4635	0
199	20240913	163600	431067385	4635	4635	4635	4635	0
200	20240913	163500	431067385	4635	4635	4635	4635	0
201	20240913	163400	431067385	4635	4635	4635	4635	0
202	20240913	163300	431067385	4635	4635	4635	4635	0
203	20240913	163200	431067385	4635	4635	4635	4635	0
204	20240913	163100	431067385	4635	4635	4635	4635	0
205	20240913	163000	431067385	4635	4635	4635	4635	0
206	20240913	162900	431067385	4635	4635	4635	4635	0
207	20240913	162800	431067385	4635	4635	4635	4635	0
208	20240913	162700	431067385	4635	4635	4635	4635	0
209	20240913	162600	431067385	4635	4635	4635	4635	0
210	20240913	162500	431067385	4635	4635	4635	4635	0
211	20240913	162400	431067385	4635	4635	4635	4635	0
212	20240913	162300	431067385	4635	4635	4635	4635	3934
213	20240913	162200	431067385	4635	4635	4635	4635	0
214	20240913	162100	431067385	4635	4635	4635	4635	0
215	20240913	162000	431067385	4635	4635	4635	4635	0
216	20240913	161900	431067385	4635	4635	4635	4635	0
217	20240913	161800	431067385	4635	4635	4635	4635	0
218	20240913	161700	431067385	4635	4635	4635	4635	0
219	20240913	161600	431067385	4635	4635	4635	4635	0
220	20240913	161500	431067385	4635	4635	4635	4635	0
221	20240913	161400	431067385	4635	4635	4635	4635	0
222	20240913	161300	431067385	4635	4635	4635	4635	0
223	20240913	161200	431067385	4635	4635	4635	4635	0
224	20240913	161100	431067385	4635	4635	4635	4635	0
225	20240913	161000	431067385	4635	4635	4635	4635	0
226	20240913	160900	431067385	4635	4635	4635	4635	0
227	20240913	160800	431067385	4635	4635	4635	4635	0
228	20240913	160700	431067385	4635	4635	4635	4635	0
229	20240913	160600	431067385	4635	4635	4635	4635	0
230	20240913	160500	431067385	4635	4635	4635	4635	0
231	20240913	160400	431067385	4635	4635	4635	4635	0
232	20240913	160300	431067385	4635	4635	4635	4635	0
233	20240913	160200	431067385	4635	4635	4635	4635	0
234	20240913	160100	431067385	4635	4635	4635	4635	0
235	20240913	160000	431067385	4635	4635	4635	4635	0
236	20240913	155900	431067385	4635	4635	4635	4635	0
237	20240913	155800	431067385	4635	4635	4635	4635	0
238	20240913	155700	431067385	4635	4635	4635	4635	0
239	20240913	155600	431067385	4635	4635	4635	4635	0
240	20240913	155500	431067385	4635	4635	4635	4635	0
241	20240913	155400	431067385	4635	4635	4635	4635	0
242	20240913	155300	431067385	4635	4635	4635	4635	3934
243	20240913	155200	431067385	4635	4635	4635	4635	0
244	20240913	155100	431067385	4635	4635	4635	4635	0
245	20240913	155000	431067385	4635	4635	4635	4635	0
246	20240913	154900	431067385	4635	4635	4635	4635	0
247	20240913	154800	431067385	4635	4635	4635	4635	0
248	20240913	154700	431067385	4635	4635	4635	4635	0
249	20240913	154600	431067385	4635	4635	4635	4635	0
250	20240913	154500	431067385	4635	4635	4635	4635	0
251	20240913	154400	431067385	4635	4635	4635	4635	0
252	20240913	154300	431067385	4635	4635	4635	4635	0
253	20240913	154200	431067385	4635	4635	4635	4635	0
254	20240913	154100	431067385	4635	4635	4635	4635	0
255	20240913	154000	431067385	4635	4635	4635	4635	0
256	20240913	153900	431067385	4635	4635	4635	4635	0
257	20240913	153800	431067385	4635	4635	4635	4635	0
258	20240913	153700	431067385	4635	4635	4635	4635	0
259	20240913	153600	431067385	4635	4635	4635	4635	0
260	20240913	153500	431067385	4635	4635	4635	4635	0
261	20240913	153400	431067385	4635	4635	4635	4635	0
262	20240913	153300	431067385	4635	4635	4635	4635	0
263	20240913	153200	431067385	4635	4635	4635	4635	0
264	20240913	153100	431067385	4635	4635	4635	4635	0
265	20240913	153000	431067385	4635	4635	4635	4635	3934
266	20240913	152900	412833295	4645	4645	4645	4645	0
267	20240913	152800	412833295	4645	4645	4645	4645	0
268	20240913	152700	412833295	4645	4645	4645	4645	0
269	20240913	152600	412833295	4645	4645	4645	4645	0
270	20240913	152500	412833295	4645	4645	4645	4645	0
271	20240913	152400	412833295	4645	4645	4645	4645	0
272	20240913	152300	412833295	4645	4645	4645	4645	0
273	20240913	152200	412833295	4645	4645	4645	4645	0
274	20240913	152100	412833295	4645	4645	4645	4645	0
275	20240913	152000	412833295	4645	4645	4645	4645	0
276	20240913	151900	412833295	4645	4635	4645	4635	300
277	20240913	151800	411440525	4635	4640	4645	4635	2178
278	20240913	151700	401343150	4645	4650	4650	4645	12
279	20240913	151600	401287405	4645	4655	4655	4645	961
280	20240913	151500	396822345	4655	4655	4655	4655	2
281	20240913	151400	396813035	4655	4655	4655	4655	1
282	20240913	151300	396808380	4655	4655	4655	4655	20
283	20240913	151200	396715280	4655	4655	4655	4655	0
284	20240913	151100	396715280	4655	4655	4655	4655	1
285	20240913	151000	396710625	4650	4655	4655	4650	12
286	20240913	150900	396654820	4655	4655	4655	4655	0
287	20240913	150800	396654820	4655	4655	4655	4655	200
288	20240913	150700	395723820	4655	4650	4655	4650	36
289	20240913	150600	395556415	4650	4650	4650	4640	303
290	20240913	150500	394149045	4645	4650	4650	4645	9
291	20240913	150400	394107200	4650	4650	4650	4650	52
292	20240913	150300	393865400	4650	4650	4650	4650	0
293	20240913	150200	393865400	4650	4650	4650	4650	2
294	20240913	150100	393856100	4645	4645	4645	4645	138
295	20240913	150000	393215090	4655	4650	4655	4645	307
296	20240913	145900	391789035	4650	4660	4660	4650	365
297	20240913	145800	390091770	4650	4650	4660	4650	884
298	20240913	145700	385981130	4660	4660	4660	4660	20
299	20240913	145600	385887930	4660	4660	4660	4660	718
300	20240913	145500	382542050	4660	4660	4660	4660	200
301	20240913	145400	381610050	4660	4655	4660	4655	451
302	20240913	145300	379508395	4655	4660	4660	4655	513
303	20240913	145200	377120360	4655	4655	4655	4655	500
304	20240913	145100	374792860	4660	4660	4660	4660	0
305	20240913	145000	374792860	4660	4660	4660	4660	6
306	20240913	144900	374764900	4660	4660	4660	4660	12
307	20240913	144800	374708980	4660	4660	4660	4660	20
308	20240913	144700	374615780	4660	4660	4660	4660	50
309	20240913	144600	374382780	4660	4660	4660	4660	200
310	20240913	144500	373450780	4660	4660	4660	4660	0
311	20240913	144400	373450780	4660	4660	4660	4660	5
312	20240913	144300	373427480	4660	4660	4660	4660	1
313	20240913	144200	373422820	4645	4650	4650	4645	127
314	20240913	144100	372832275	4660	4650	4660	4650	75
315	20240913	144000	372483515	4650	4660	4660	4650	6
316	20240913	143900	372455605	4660	4650	4660	4650	303
317	20240913	143800	371046625	4660	4660	4660	4660	0
318	20240913	143700	371046625	4660	4660	4660	4660	4
319	20240913	143600	371027985	4660	4660	4660	4660	2
320	20240913	143500	371018665	4660	4660	4660	4660	5
321	20240913	143400	370995365	4660	4660	4660	4660	0
322	20240913	143300	370995365	4660	4640	4660	4640	331
323	20240913	143200	369455295	4655	4655	4655	4655	1009
324	20240913	143100	364758400	4655	4655	4655	4655	0
325	20240913	143000	364758400	4655	4655	4655	4655	0
326	20240913	142900	364758400	4655	4655	4655	4655	0
327	20240913	142800	364758400	4655	4655	4655	4655	0
328	20240913	142700	364758400	4655	4655	4655	4655	0
329	20240913	142600	364758400	4655	4655	4655	4655	5
330	20240913	142500	364735125	4655	4650	4655	4650	343
331	20240913	142400	363140170	4650	4650	4650	4650	46
332	20240913	142300	362926270	4650	4650	4650	4650	1
333	20240913	142200	362921620	4640	4640	4640	4640	0
334	20240913	142100	362921620	4640	4640	4640	4640	0
335	20240913	142000	362921620	4640	4640	4640	4640	923
336	20240913	141900	358638900	4640	4640	4640	4640	0
337	20240913	141800	358638900	4640	4640	4640	4640	100
338	20240913	141700	358174900	4640	4640	4640	4640	51
339	20240913	141600	357938260	4640	4640	4640	4640	0
340	20240913	141500	357938260	4640	4640	4640	4640	0
341	20240913	141400	357938260	4640	4640	4640	4640	120
342	20240913	141300	357381460	4640	4635	4640	4635	209
343	20240913	141200	356412730	4640	4640	4640	4640	0
344	20240913	141100	356412730	4640	4640	4640	4640	0
345	20240913	141000	356412730	4640	4640	4640	4640	2
346	20240913	140900	356403450	4635	4635	4635	4635	4
347	20240913	140800	356384910	4635	4635	4635	4635	305
348	20240913	140700	354971235	4635	4630	4635	4630	502
349	20240913	140600	352646965	4635	4635	4635	4635	0
350	20240913	140500	352646965	4635	4635	4635	4635	0
351	20240913	140400	352646965	4635	4635	4635	4635	0
352	20240913	140300	352646965	4635	4635	4635	4635	0
353	20240913	140200	352646965	4635	4635	4635	4635	0
354	20240913	140100	352646965	4635	4635	4635	4635	0
355	20240913	140000	352646965	4635	4630	4635	4630	3
356	20240913	135900	352633065	4635	4635	4635	4635	5
357	20240913	135800	352609890	4635	4635	4635	4635	0
358	20240913	135700	352609890	4635	4635	4635	4635	0
359	20240913	135600	352609890	4635	4635	4635	4635	0
360	20240913	135500	352609890	4635	4635	4635	4635	0
361	20240913	135400	352609890	4635	4635	4635	4635	2
362	20240913	135300	352600620	4630	4635	4635	4630	511
363	20240913	135200	350234655	4635	4635	4635	4635	11
364	20240913	135100	350183670	4635	4635	4635	4635	2
365	20240913	135000	350174400	4635	4635	4635	4635	5
366	20240913	134900	350151225	4635	4635	4635	4635	0
367	20240913	134800	350151225	4635	4635	4635	4635	0
368	20240913	134700	350151225	4635	4635	4635	4635	4
369	20240913	134600	350132685	4635	4635	4635	4635	8
370	20240913	134500	350095605	4635	4635	4635	4635	0
371	20240913	134400	350095605	4635	4635	4635	4635	34
372	20240913	134300	349938015	4635	4635	4635	4635	171
373	20240913	134200	349145430	4635	4635	4635	4635	100
374	20240913	134100	348681930	4635	4635	4635	4635	5
375	20240913	134000	348658755	4635	4635	4635	4635	100
376	20240913	133900	348195255	4635	4635	4635	4635	0
377	20240913	133800	348195255	4635	4635	4635	4635	100
378	20240913	133700	347731755	4640	4640	4640	4640	0
379	20240913	133600	347731755	4640	4640	4640	4640	102
380	20240913	133500	347258475	4640	4640	4640	4640	0
381	20240913	133400	347258475	4640	4640	4640	4640	100
382	20240913	133300	346794475	4640	4640	4640	4640	300
383	20240913	133200	345402475	4640	4640	4640	4640	6
384	20240913	133100	345374635	4625	4625	4625	4625	172
385	20240913	133000	344579135	4625	4630	4640	4625	491
386	20240913	132900	342307745	4635	4635	4635	4630	303
387	20240913	132800	340904340	4640	4640	4640	4640	0
388	20240913	132700	340904340	4640	4640	4640	4640	100
389	20240913	132600	340440340	4640	4640	4640	4640	100
390	20240913	132500	339976340	4630	4630	4630	4630	958
391	20240913	132400	335540800	4630	4630	4630	4630	333
392	20240913	132300	333999010	4640	4640	4640	4640	105
393	20240913	132200	333511810	4640	4640	4640	4640	283
394	20240913	132100	332198690	4640	4640	4640	4640	0
395	20240913	132000	332198690	4640	4640	4640	4640	150
396	20240913	131900	331502690	4640	4640	4640	4640	11
397	20240913	131800	331451650	4630	4640	4640	4630	130
398	20240913	131700	330848725	4640	4640	4640	4640	0
399	20240913	131600	330848725	4640	4640	4640	4640	130
400	20240913	131500	330245525	4640	4640	4640	4640	0
401	20240913	131400	330245525	4640	4640	4640	4640	105
402	20240913	131300	329758325	4640	4640	4640	4640	100
403	20240913	131200	329294325	4640	4635	4640	4635	2
404	20240913	131100	329285050	4635	4645	4650	4635	322
405	20240913	131000	327791565	4645	4645	4645	4645	1
406	20240913	130900	327786920	4650	4645	4650	4645	101
407	20240913	130800	327317770	4650	4650	4650	4650	0
408	20240913	130700	327317770	4650	4650	4650	4650	100
409	20240913	130600	326852770	4650	4650	4650	4650	0
410	20240913	130500	326852770	4650	4650	4650	4650	105
411	20240913	130400	326364520	4650	4650	4650	4650	0
412	20240913	130300	326364520	4650	4650	4650	4650	102
413	20240913	130200	325890220	4640	4650	4650	4640	101
414	20240913	130100	325421570	4635	4650	4650	4635	1719
415	20240913	130000	317439005	4650	4650	4650	4650	100
416	20240913	125900	316974005	4650	4650	4650	4650	0
417	20240913	125800	316974005	4650	4650	4650	4650	100
418	20240913	125700	316509005	4650	4650	4650	4650	1
419	20240913	125600	316504355	4635	4655	4655	4635	361
420	20240913	125500	314828555	4655	4655	4655	4655	0
421	20240913	125400	314828555	4655	4655	4655	4655	110
422	20240913	125300	314316505	4655	4650	4655	4650	101
423	20240913	125200	313846850	4650	4650	4650	4650	0
424	20240913	125100	313846850	4650	4650	4650	4650	100
425	20240913	125000	313381850	4650	4650	4650	4650	0
426	20240913	124900	313381850	4650	4650	4650	4650	100
427	20240913	124800	312916850	4650	4650	4650	4650	0
428	20240913	124700	312916850	4650	4650	4650	4650	106
429	20240913	124600	312423950	4650	4650	4650	4650	6
430	20240913	124500	312396050	4655	4655	4655	4655	100
431	20240913	124400	311930550	4655	4655	4655	4640	236
432	20240913	124300	310833835	4655	4655	4655	4655	0
433	20240913	124200	310833835	4655	4655	4655	4655	112
434	20240913	124100	310312475	4655	4655	4655	4655	0
435	20240913	124000	310312475	4655	4655	4655	4655	100
436	20240913	123900	309846975	4655	4655	4655	4655	0
437	20240913	123800	309846975	4655	4655	4655	4655	106
438	20240913	123700	309353545	4655	4655	4655	4655	0
439	20240913	123600	309353545	4655	4655	4655	4655	100
440	20240913	123500	308888045	4655	4655	4655	4655	0
441	20240913	123400	308888045	4655	4655	4655	4655	102
442	20240913	123300	308413235	4655	4655	4655	4655	102
443	20240913	123200	307938425	4650	4650	4650	4650	216
444	20240913	123100	306934025	4650	4645	4650	4645	105
445	20240913	123000	306445795	4650	4645	4650	4645	51
446	20240913	122900	306208680	4655	4650	4655	4650	106
447	20240913	122800	305715750	4650	4650	4650	4650	0
448	20240913	122700	305715750	4650	4650	4650	4650	110
449	20240913	122600	305204250	4650	4650	4650	4650	0
450	20240913	122500	305204250	4650	4650	4650	4650	100
451	20240913	122400	304739250	4650	4650	4650	4650	101
452	20240913	122300	304269600	4650	4650	4650	4650	1
453	20240913	122200	304264950	4650	4650	4650	4645	113
454	20240913	122100	303739555	4650	4650	4650	4645	114
455	20240913	122000	303209955	4650	4650	4650	4650	106
456	20240913	121900	302717055	4650	4650	4650	4650	0
457	20240913	121800	302717055	4650	4650	4650	4650	100
458	20240913	121700	302252055	4650	4650	4650	4650	86
459	20240913	121600	301852155	4650	4650	4650	4650	100
460	20240913	121500	301387155	4650	4650	4650	4650	0
461	20240913	121400	301387155	4650	4650	4650	4650	100
462	20240913	121300	300922155	4650	4650	4650	4650	100
463	20240913	121200	300457155	4650	4650	4650	4650	0
464	20240913	121100	300457155	4650	4650	4650	4650	106
465	20240913	121000	299964255	4650	4650	4650	4650	1
466	20240913	120900	299959605	4650	4650	4650	4650	100
467	20240913	120800	299494605	4650	4650	4650	4650	4
468	20240913	120700	299476005	4650	4650	4650	4650	100
469	20240913	120600	299011005	4650	4650	4650	4650	0
470	20240913	120500	299011005	4650	4650	4650	4650	100
471	20240913	120400	298546005	4650	4650	4650	4650	101
472	20240913	120300	298076355	4650	4650	4650	4650	0
473	20240913	120200	298076355	4650	4650	4650	4650	106
474	20240913	120100	297583455	4650	4650	4650	4650	0
475	20240913	120000	297583455	4650	4645	4650	4645	106
476	20240913	115900	297091080	4645	4645	4645	4645	12
477	20240913	115800	297035340	4645	4645	4645	4645	150
478	20240913	115700	296338590	4645	4645	4645	4645	0
479	20240913	115600	296338590	4645	4645	4645	4645	100
480	20240913	115500	295874090	4645	4645	4645	4645	1
481	20240913	115400	295869445	4640	4640	4640	4640	110
482	20240913	115300	295359045	4645	4640	4645	4640	106
483	20240913	115200	294867175	4650	4650	4650	4650	0
484	20240913	115100	294867175	4650	4635	4650	4635	101
485	20240913	115000	294399025	4635	4635	4635	4635	0
486	20240913	114900	294399025	4635	4635	4635	4635	100
487	20240913	114800	293935525	4635	4635	4635	4635	0
488	20240913	114700	293935525	4635	4635	4635	4635	100
489	20240913	114600	293472025	4635	4635	4635	4635	0
490	20240913	114500	293472025	4635	4635	4635	4635	100
491	20240913	114400	293008525	4635	4635	4635	4635	106
492	20240913	114300	292517215	4635	4635	4635	4635	0
493	20240913	114200	292517215	4635	4635	4635	4635	100
494	20240913	114100	292053715	4635	4625	4635	4625	61
495	20240913	114000	291771580	4635	4635	4635	4635	100
496	20240913	113900	291308080	4635	4630	4635	4630	18
497	20240913	113800	291224720	4630	4630	4630	4630	103
498	20240913	113700	290747830	4630	4630	4630	4630	201
499	20240913	113600	289817200	4630	4630	4630	4630	100
500	20240913	113500	289354200	4630	4630	4630	4630	6
501	20240913	113400	289326420	4630	4630	4630	4630	100
502	20240913	113300	288863420	4630	4630	4630	4630	308
503	20240913	113200	287437380	4630	4630	4630	4630	0
504	20240913	113100	287437380	4630	4630	4630	4630	100
505	20240913	113000	286974380	4630	4635	4635	4630	310
506	20240913	112900	285538580	4635	4630	4635	4630	2
507	20240913	112800	285529315	4630	4630	4630	4630	41
508	20240913	112700	285339485	4630	4630	4630	4630	100
509	20240913	112600	284876485	4630	4630	4630	4630	6
510	20240913	112500	284848705	4630	4625	4630	4625	582
511	20240913	112400	282156450	4635	4635	4635	4635	100
512	20240913	112300	281692950	4635	4635	4635	4635	1
513	20240913	112200	281688315	4630	4630	4630	4630	100
514	20240913	112100	281225315	4630	4630	4630	4630	121
515	20240913	112000	280665085	4635	4635	4635	4635	100
516	20240913	111900	280201585	4635	4630	4635	4630	836
517	20240913	111800	276330900	4635	4635	4635	4635	101
518	20240913	111700	275862765	4630	4635	4635	4630	7
519	20240913	111600	275830325	4635	4635	4635	4630	102
520	20240913	111500	275357560	4635	4635	4635	4635	0
521	20240913	111400	275357560	4635	4635	4635	4635	100
522	20240913	111300	274894060	4635	4635	4635	4635	100
523	20240913	111200	274430560	4635	4635	4635	4635	0
524	20240913	111100	274430560	4635	4635	4635	4635	100
525	20240913	111000	273967060	4635	4635	4635	4635	0
526	20240913	110900	273967060	4635	4635	4635	4635	100
527	20240913	110800	273503560	4635	4630	4635	4630	286
528	20240913	110700	272179375	4630	4630	4630	4630	100
529	20240913	110600	271716375	4630	4630	4630	4630	0
530	20240913	110500	271716375	4630	4630	4630	4630	244
531	20240913	110400	270586655	4630	4630	4630	4630	100
532	20240913	110300	270123655	4630	4615	4630	4610	170
533	20240913	110200	269339375	4615	4615	4630	4610	50
534	20240913	110100	269108825	4630	4630	4630	4630	0
535	20240913	110000	269108825	4630	4630	4630	4625	106
536	20240913	105900	268618050	4605	4635	4635	4605	19
537	20240913	105800	268530245	4635	4635	4635	4635	101
538	20240913	105700	268062110	4610	4635	4635	4610	7
539	20240913	105600	268029815	4635	4630	4635	4630	185
540	20240913	105500	267173255	4635	4615	4635	4615	37
541	20240913	105400	267002130	4615	4615	4615	4615	102
542	20240913	105300	266531400	4600	4600	4600	4600	0
543	20240913	105200	266531400	4600	4605	4605	4600	1080
544	20240913	105100	261558010	4605	4610	4615	4605	753
545	20240913	105000	258088685	4615	4615	4615	4615	22
546	20240913	104900	257987155	4610	4610	4610	4610	1631
547	20240913	104800	250468245	4615	4610	4615	4610	1035
548	20240913	104700	245696720	4610	4630	4630	4610	2702
549	20240913	104600	233231175	4630	4630	4630	4630	0
550	20240913	104500	233231175	4630	4630	4630	4630	100
551	20240913	104400	232768175	4630	4620	4630	4620	101
552	20240913	104300	232301545	4620	4620	4620	4620	0
553	20240913	104200	232301545	4620	4630	4630	4615	1392
554	20240913	104100	225873520	4630	4630	4630	4630	6
555	20240913	104000	225845740	4635	4635	4635	4635	0
556	20240913	103900	225845740	4635	4635	4635	4635	10
557	20240913	103800	225799390	4635	4635	4635	4635	0
558	20240913	103700	225799390	4635	4635	4635	4635	2
559	20240913	103600	225790120	4635	4635	4635	4635	0
560	20240913	103500	225790120	4635	4635	4635	4635	0
561	20240913	103400	225790120	4635	4635	4635	4635	0
562	20240913	103300	225790120	4635	4635	4635	4635	10
563	20240913	103200	225743770	4635	4635	4635	4635	6
564	20240913	103100	225715960	4635	4635	4635	4635	13
565	20240913	103000	225655705	4635	4635	4635	4635	0
566	20240913	102900	225655705	4635	4635	4635	4635	31
567	20240913	102800	225512020	4635	4635	4635	4635	0
568	20240913	102700	225512020	4635	4635	4635	4610	4102
569	20240913	102600	206581860	4615	4625	4625	4615	5000
570	20240913	102500	183497145	4650	4650	4650	4650	0
571	20240913	102400	183497145	4650	4650	4650	4650	0
572	20240913	102300	183497145	4650	4650	4650	4650	6
573	20240913	102200	183469245	4650	4650	4650	4650	0
574	20240913	102100	183469245	4650	4625	4650	4625	2
575	20240913	102000	183459970	4620	4620	4620	4620	0
576	20240913	101900	183459970	4620	4635	4635	4620	2726
577	20240913	101800	170846860	4640	4635	4650	4635	671
578	20240913	101700	167736700	4650	4650	4650	4650	2
579	20240913	101600	167727400	4630	4630	4630	4630	1
580	20240913	101500	167722770	4650	4650	4650	4650	0
581	20240913	101400	167722770	4650	4650	4650	4650	0
582	20240913	101300	167722770	4650	4640	4650	4640	41
583	20240913	101200	167532520	4640	4640	4640	4640	40
584	20240913	101100	167346920	4650	4650	4650	4650	4
585	20240913	101000	167328320	4630	4630	4630	4630	49
586	20240913	100900	167101450	4650	4650	4650	4650	0
587	20240913	100800	167101450	4650	4650	4650	4650	0
588	20240913	100700	167101450	4650	4650	4650	4650	363
589	20240913	100600	165413500	4650	4650	4650	4635	831
590	20240913	100500	161549515	4665	4640	4665	4625	7258
591	20240913	100400	127831965	4655	4660	4660	4640	115
592	20240913	100300	127296815	4635	4665	4665	4635	1834
593	20240913	100200	118788640	4665	4665	4665	4665	21
594	20240913	100100	118690675	4650	4655	4670	4650	77
595	20240913	100000	118332265	4655	4655	4655	4655	3
596	20240913	095900	118318300	4680	4680	4680	4680	0
597	20240913	095800	118318300	4680	4680	4680	4650	66
598	20240913	095700	118011340	4680	4680	4680	4680	30
599	20240913	095600	117870940	4680	4680	4680	4680	0
600	20240913	095500	117870940	4680	4680	4680	4680	0
601	20240913	095400	117870940	4680	4680	4680	4680	2
602	20240913	095300	117861580	4660	4670	4670	4660	1034
603	20240913	095200	113042975	4685	4685	4685	4685	1
604	20240913	095100	113038290	4680	4685	4690	4680	36
605	20240913	095000	112869750	4695	4695	4695	4695	2
606	20240913	094900	112860360	4680	4685	4695	4680	824
607	20240913	094800	109002880	4695	4695	4695	4695	5
608	20240913	094700	108979405	4695	4685	4695	4685	85
609	20240913	094600	108581160	4685	4685	4685	4685	0
610	20240913	094500	108581160	4685	4685	4685	4685	51
611	20240913	094400	108342225	4685	4685	4685	4685	0
612	20240913	094300	108342225	4685	4680	4685	4680	100
613	20240913	094200	107873770	4685	4685	4685	4685	2
614	20240913	094100	107864400	4685	4685	4690	4685	19
615	20240913	094000	107775375	4685	4685	4685	4685	9
616	20240913	093900	107733210	4685	4675	4685	4675	501
617	20240913	093800	105391020	4675	4665	4675	4665	3277
618	20240913	093700	90103800	4665	4665	4665	4665	2778
619	20240913	093600	77144430	4665	4660	4665	4660	11
620	20240913	093500	77093165	4665	4665	4665	4665	50
621	20240913	093400	76859915	4665	4665	4665	4665	1
622	20240913	093300	76855250	4665	4665	4665	4665	1803
623	20240913	093200	68444255	4665	4665	4665	4665	3
624	20240913	093100	68430260	4665	4665	4665	4665	2
625	20240913	093000	68420930	4660	4660	4660	4660	1839
626	20240913	092900	59851190	4660	4660	4660	4660	1
627	20240913	092800	59846530	4660	4660	4660	4660	32
628	20240913	092700	59697410	4660	4660	4660	4660	0
629	20240913	092600	59697410	4660	4650	4660	4640	184
630	20240913	092500	58841960	4650	4660	4660	4650	44
631	20240913	092400	58637310	4660	4660	4660	4660	1
632	20240913	092300	58632650	4665	4665	4665	4665	14
633	20240913	092200	58567340	4665	4650	4665	4650	1035
634	20240913	092100	53754560	4630	4630	4630	4630	0
635	20240913	092000	53754560	4630	4630	4665	4630	4
636	20240913	091900	53735975	4640	4645	4665	4640	333
637	20240913	091800	52190680	4645	4650	4670	4645	2133
638	20240913	091700	42272975	4655	4655	4655	4655	92
639	20240913	091600	41844715	4670	4670	4670	4670	200
640	20240913	091500	40910715	4670	4655	4670	4650	302
641	20240913	091400	39501835	4645	4650	4650	4645	308
642	20240913	091300	38070605	4650	4675	4675	4650	680
643	20240913	091200	34908580	4650	4660	4680	4650	1974
644	20240913	091100	25713285	4685	4670	4695	4660	2474
645	20240913	091000	14165780	4695	4675	4695	4670	209
646	20240913	090900	13188790	4670	4695	4695	4670	564
647	20240913	090800	10554410	4695	4695	4695	4670	1128
648	20240913	090700	5259075	4695	4680	4695	4675	27
649	20240913	090600	5132805	4705	4705	4705	4695	4
650	20240913	090500	5113995	4695	4660	4705	4660	38
651	20240913	090400	4935885	4660	4685	4685	4660	876
652	20240913	090300	836860	4705	4705	4705	4705	23
653	20240913	090200	728645	4705	4705	4705	4705	0
654	20240913	090100	728645	4705	4700	4705	4700	116
655	20240913	090000	183385	4705	4705	4705	4695	39