KissMeData/232830/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	204200	435499045	2185	2185	2185	2185	4196
3	20240913	204100	435499045	2185	2185	2185	2185	0
4	20240913	204000	435499045	2185	2185	2185	2185	0
5	20240913	203900	435499045	2185	2185	2185	2185	0
6	20240913	203800	435499045	2185	2185	2185	2185	0
7	20240913	203700	435499045	2185	2185	2185	2185	0
8	20240913	203600	435499045	2185	2185	2185	2185	0
9	20240913	203500	435499045	2185	2185	2185	2185	0
10	20240913	203400	435499045	2185	2185	2185	2185	0
11	20240913	203300	435499045	2185	2185	2185	2185	0
12	20240913	203200	435499045	2185	2185	2185	2185	0
13	20240913	203100	435499045	2185	2185	2185	2185	0
14	20240913	203000	435499045	2185	2185	2185	2185	0
15	20240913	202900	435499045	2185	2185	2185	2185	0
16	20240913	202800	435499045	2185	2185	2185	2185	0
17	20240913	202700	435499045	2185	2185	2185	2185	0
18	20240913	202600	435499045	2185	2185	2185	2185	0
19	20240913	202500	435499045	2185	2185	2185	2185	0
20	20240913	202400	435499045	2185	2185	2185	2185	0
21	20240913	202300	435499045	2185	2185	2185	2185	0
22	20240913	202200	435499045	2185	2185	2185	2185	0
23	20240913	202100	435499045	2185	2185	2185	2185	0
24	20240913	202000	435499045	2185	2185	2185	2185	0
25	20240913	201900	435499045	2185	2185	2185	2185	0
26	20240913	201800	435499045	2185	2185	2185	2185	0
27	20240913	201700	435499045	2185	2185	2185	2185	0
28	20240913	201600	435499045	2185	2185	2185	2185	0
29	20240913	201500	435499045	2185	2185	2185	2185	0
30	20240913	201400	435499045	2185	2185	2185	2185	0
31	20240913	201300	435499045	2185	2185	2185	2185	0
32	20240913	201200	435499045	2185	2185	2185	2185	4196
33	20240913	201100	435499045	2185	2185	2185	2185	0
34	20240913	201000	435499045	2185	2185	2185	2185	0
35	20240913	200900	435499045	2185	2185	2185	2185	0
36	20240913	200800	435499045	2185	2185	2185	2185	0
37	20240913	200700	435499045	2185	2185	2185	2185	0
38	20240913	200600	435499045	2185	2185	2185	2185	0
39	20240913	200500	435499045	2185	2185	2185	2185	0
40	20240913	200400	435499045	2185	2185	2185	2185	0
41	20240913	200300	435499045	2185	2185	2185	2185	0
42	20240913	200200	435499045	2185	2185	2185	2185	0
43	20240913	200100	435499045	2185	2185	2185	2185	0
44	20240913	200000	435499045	2185	2185	2185	2185	0
45	20240913	195900	435499045	2185	2185	2185	2185	0
46	20240913	195800	435499045	2185	2185	2185	2185	0
47	20240913	195700	435499045	2185	2185	2185	2185	0
48	20240913	195600	435499045	2185	2185	2185	2185	0
49	20240913	195500	435499045	2185	2185	2185	2185	0
50	20240913	195400	435499045	2185	2185	2185	2185	0
51	20240913	195300	435499045	2185	2185	2185	2185	0
52	20240913	195200	435499045	2185	2185	2185	2185	0
53	20240913	195100	435499045	2185	2185	2185	2185	0
54	20240913	195000	435499045	2185	2185	2185	2185	0
55	20240913	194900	435499045	2185	2185	2185	2185	0
56	20240913	194800	435499045	2185	2185	2185	2185	0
57	20240913	194700	435499045	2185	2185	2185	2185	0
58	20240913	194600	435499045	2185	2185	2185	2185	0
59	20240913	194500	435499045	2185	2185	2185	2185	0
60	20240913	194400	435499045	2185	2185	2185	2185	0
61	20240913	194300	435499045	2185	2185	2185	2185	0
62	20240913	194200	435499045	2185	2185	2185	2185	4196
63	20240913	194100	435499045	2185	2185	2185	2185	0
64	20240913	194000	435499045	2185	2185	2185	2185	0
65	20240913	193900	435499045	2185	2185	2185	2185	0
66	20240913	193800	435499045	2185	2185	2185	2185	0
67	20240913	193700	435499045	2185	2185	2185	2185	0
68	20240913	193600	435499045	2185	2185	2185	2185	0
69	20240913	193500	435499045	2185	2185	2185	2185	0
70	20240913	193400	435499045	2185	2185	2185	2185	0
71	20240913	193300	435499045	2185	2185	2185	2185	0
72	20240913	193200	435499045	2185	2185	2185	2185	0
73	20240913	193100	435499045	2185	2185	2185	2185	0
74	20240913	193000	435499045	2185	2185	2185	2185	0
75	20240913	192900	435499045	2185	2185	2185	2185	0
76	20240913	192800	435499045	2185	2185	2185	2185	0
77	20240913	192700	435499045	2185	2185	2185	2185	0
78	20240913	192600	435499045	2185	2185	2185	2185	0
79	20240913	192500	435499045	2185	2185	2185	2185	0
80	20240913	192400	435499045	2185	2185	2185	2185	0
81	20240913	192300	435499045	2185	2185	2185	2185	0
82	20240913	192200	435499045	2185	2185	2185	2185	0
83	20240913	192100	435499045	2185	2185	2185	2185	0
84	20240913	192000	435499045	2185	2185	2185	2185	0
85	20240913	191900	435499045	2185	2185	2185	2185	0
86	20240913	191800	435499045	2185	2185	2185	2185	0
87	20240913	191700	435499045	2185	2185	2185	2185	0
88	20240913	191600	435499045	2185	2185	2185	2185	0
89	20240913	191500	435499045	2185	2185	2185	2185	0
90	20240913	191400	435499045	2185	2185	2185	2185	0
91	20240913	191300	435499045	2185	2185	2185	2185	0
92	20240913	191200	435499045	2185	2185	2185	2185	4196
93	20240913	191100	435499045	2185	2185	2185	2185	0
94	20240913	191000	435499045	2185	2185	2185	2185	0
95	20240913	190900	435499045	2185	2185	2185	2185	0
96	20240913	190800	435499045	2185	2185	2185	2185	0
97	20240913	190700	435499045	2185	2185	2185	2185	0
98	20240913	190600	435499045	2185	2185	2185	2185	0
99	20240913	190500	435499045	2185	2185	2185	2185	0
100	20240913	190400	435499045	2185	2185	2185	2185	0
101	20240913	190300	435499045	2185	2185	2185	2185	0
102	20240913	190200	435499045	2185	2185	2185	2185	0
103	20240913	190100	435499045	2185	2185	2185	2185	0
104	20240913	190000	435499045	2185	2185	2185	2185	0
105	20240913	185900	435499045	2185	2185	2185	2185	0
106	20240913	185800	435499045	2185	2185	2185	2185	0
107	20240913	185700	435499045	2185	2185	2185	2185	0
108	20240913	185600	435499045	2185	2185	2185	2185	0
109	20240913	185500	435499045	2185	2185	2185	2185	0
110	20240913	185400	435499045	2185	2185	2185	2185	0
111	20240913	185300	435499045	2185	2185	2185	2185	0
112	20240913	185200	435499045	2185	2185	2185	2185	0
113	20240913	185100	435499045	2185	2185	2185	2185	0
114	20240913	185000	435499045	2185	2185	2185	2185	0
115	20240913	184900	435499045	2185	2185	2185	2185	0
116	20240913	184800	435499045	2185	2185	2185	2185	0
117	20240913	184700	435499045	2185	2185	2185	2185	0
118	20240913	184600	435499045	2185	2185	2185	2185	0
119	20240913	184500	435499045	2185	2185	2185	2185	0
120	20240913	184400	435499045	2185	2185	2185	2185	0
121	20240913	184300	435499045	2185	2185	2185	2185	0
122	20240913	184200	435499045	2185	2185	2185	2185	4196
123	20240913	184100	435499045	2185	2185	2185	2185	0
124	20240913	184000	435499045	2185	2185	2185	2185	0
125	20240913	183900	435499045	2185	2185	2185	2185	0
126	20240913	183800	435499045	2185	2185	2185	2185	0
127	20240913	183700	435499045	2185	2185	2185	2185	0
128	20240913	183600	435499045	2185	2185	2185	2185	0
129	20240913	183500	435499045	2185	2185	2185	2185	0
130	20240913	183400	435499045	2185	2185	2185	2185	0
131	20240913	183300	435499045	2185	2185	2185	2185	0
132	20240913	183200	435499045	2185	2185	2185	2185	0
133	20240913	183100	435499045	2185	2185	2185	2185	0
134	20240913	183000	435499045	2185	2185	2185	2185	0
135	20240913	182900	435499045	2185	2185	2185	2185	0
136	20240913	182800	435499045	2185	2185	2185	2185	0
137	20240913	182700	435499045	2185	2185	2185	2185	0
138	20240913	182600	435499045	2185	2185	2185	2185	0
139	20240913	182500	435499045	2185	2185	2185	2185	0
140	20240913	182400	435499045	2185	2185	2185	2185	0
141	20240913	182300	435499045	2185	2185	2185	2185	0
142	20240913	182200	435499045	2185	2185	2185	2185	0
143	20240913	182100	435499045	2185	2185	2185	2185	0
144	20240913	182000	435499045	2185	2185	2185	2185	0
145	20240913	181900	435499045	2185	2185	2185	2185	0
146	20240913	181800	435499045	2185	2185	2185	2185	0
147	20240913	181700	435499045	2185	2185	2185	2185	0
148	20240913	181600	435499045	2185	2185	2185	2185	0
149	20240913	181500	435499045	2185	2185	2185	2185	0
150	20240913	181400	435499045	2185	2185	2185	2185	0
151	20240913	181300	435499045	2185	2185	2185	2185	0
152	20240913	181200	435499045	2185	2185	2185	2185	4196
153	20240913	181100	435499045	2185	2185	2185	2185	0
154	20240913	181000	435499045	2185	2185	2185	2185	0
155	20240913	180900	435499045	2185	2185	2185	2185	0
156	20240913	180800	435499045	2185	2185	2185	2185	0
157	20240913	180700	435499045	2185	2185	2185	2185	0
158	20240913	180600	435499045	2185	2185	2185	2185	0
159	20240913	180500	435499045	2185	2185	2185	2185	0
160	20240913	180400	435499045	2185	2185	2185	2185	0
161	20240913	180300	435499045	2185	2185	2185	2185	0
162	20240913	180200	435499045	2185	2185	2185	2185	0
163	20240913	180100	435499045	2185	2185	2185	2185	0
164	20240913	180000	435499045	2185	2185	2185	2185	0
165	20240913	175900	435499045	2185	2185	2185	2185	0
166	20240913	175800	435499045	2185	2185	2185	2185	0
167	20240913	175700	435499045	2185	2185	2185	2185	0
168	20240913	175600	435499045	2185	2185	2185	2185	0
169	20240913	175500	435499045	2185	2185	2185	2185	0
170	20240913	175400	435499045	2185	2185	2185	2185	0
171	20240913	175300	435499045	2185	2185	2185	2185	0
172	20240913	175200	435499045	2185	2185	2185	2185	0
173	20240913	175100	435499045	2185	2185	2185	2185	0
174	20240913	175000	435499045	2185	2185	2185	2185	0
175	20240913	174900	435499045	2185	2185	2185	2185	0
176	20240913	174800	435499045	2185	2185	2185	2185	0
177	20240913	174700	435499045	2185	2185	2185	2185	0
178	20240913	174600	435499045	2185	2185	2185	2185	0
179	20240913	174500	435499045	2185	2185	2185	2185	0
180	20240913	174400	435499045	2185	2185	2185	2185	0
181	20240913	174300	435499045	2185	2185	2185	2185	0
182	20240913	174200	435499045	2185	2185	2185	2185	4196
183	20240913	174100	435499045	2185	2185	2185	2185	0
184	20240913	174000	435499045	2185	2185	2185	2185	0
185	20240913	173900	435499045	2185	2185	2185	2185	0
186	20240913	173800	435499045	2185	2185	2185	2185	0
187	20240913	173700	435499045	2185	2185	2185	2185	0
188	20240913	173600	435499045	2185	2185	2185	2185	0
189	20240913	173500	435499045	2185	2185	2185	2185	0
190	20240913	173400	435499045	2185	2185	2185	2185	0
191	20240913	173300	435499045	2185	2185	2185	2185	0
192	20240913	173200	435499045	2185	2185	2185	2185	0
193	20240913	173100	435499045	2185	2185	2185	2185	0
194	20240913	173000	435499045	2185	2185	2185	2185	0
195	20240913	172900	435499045	2185	2185	2185	2185	0
196	20240913	172800	435499045	2185	2185	2185	2185	0
197	20240913	172700	435499045	2185	2185	2185	2185	0
198	20240913	172600	435499045	2185	2185	2185	2185	0
199	20240913	172500	435499045	2185	2185	2185	2185	0
200	20240913	172400	435499045	2185	2185	2185	2185	0
201	20240913	172300	435499045	2185	2185	2185	2185	0
202	20240913	172200	435499045	2185	2185	2185	2185	0
203	20240913	172100	435499045	2185	2185	2185	2185	0
204	20240913	172000	435499045	2185	2185	2185	2185	0
205	20240913	171900	435499045	2185	2185	2185	2185	0
206	20240913	171800	435499045	2185	2185	2185	2185	0
207	20240913	171700	435499045	2185	2185	2185	2185	0
208	20240913	171600	435499045	2185	2185	2185	2185	0
209	20240913	171500	435499045	2185	2185	2185	2185	0
210	20240913	171400	435499045	2185	2185	2185	2185	0
211	20240913	171300	435499045	2185	2185	2185	2185	0
212	20240913	171200	435499045	2185	2185	2185	2185	4196
213	20240913	171100	435499045	2185	2185	2185	2185	0
214	20240913	171000	435499045	2185	2185	2185	2185	0
215	20240913	170900	435499045	2185	2185	2185	2185	0
216	20240913	170800	435499045	2185	2185	2185	2185	0
217	20240913	170700	435499045	2185	2185	2185	2185	0
218	20240913	170600	435499045	2185	2185	2185	2185	0
219	20240913	170500	435499045	2185	2185	2185	2185	0
220	20240913	170400	435499045	2185	2185	2185	2185	0
221	20240913	170300	435499045	2185	2185	2185	2185	0
222	20240913	170200	435499045	2185	2185	2185	2185	0
223	20240913	170100	435499045	2185	2185	2185	2185	0
224	20240913	170000	435499045	2185	2185	2185	2185	0
225	20240913	165900	435499045	2185	2185	2185	2185	0
226	20240913	165800	435499045	2185	2185	2185	2185	0
227	20240913	165700	435499045	2185	2185	2185	2185	0
228	20240913	165600	435499045	2185	2185	2185	2185	0
229	20240913	165500	435499045	2185	2185	2185	2185	0
230	20240913	165400	435499045	2185	2185	2185	2185	0
231	20240913	165300	435499045	2185	2185	2185	2185	0
232	20240913	165200	435499045	2185	2185	2185	2185	0
233	20240913	165100	435499045	2185	2185	2185	2185	0
234	20240913	165000	435499045	2185	2185	2185	2185	0
235	20240913	164900	435499045	2185	2185	2185	2185	0
236	20240913	164800	435499045	2185	2185	2185	2185	0
237	20240913	164700	435499045	2185	2185	2185	2185	0
238	20240913	164600	435499045	2185	2185	2185	2185	0
239	20240913	164500	435499045	2185	2185	2185	2185	0
240	20240913	164400	435499045	2185	2185	2185	2185	0
241	20240913	164300	435499045	2185	2185	2185	2185	0
242	20240913	164200	435499045	2185	2185	2185	2185	4196
243	20240913	164100	435499045	2185	2185	2185	2185	0
244	20240913	164000	435499045	2185	2185	2185	2185	0
245	20240913	163900	435499045	2185	2185	2185	2185	0
246	20240913	163800	435499045	2185	2185	2185	2185	0
247	20240913	163700	435499045	2185	2185	2185	2185	0
248	20240913	163600	435499045	2185	2185	2185	2185	0
249	20240913	163500	435499045	2185	2185	2185	2185	0
250	20240913	163400	435499045	2185	2185	2185	2185	0
251	20240913	163300	435499045	2185	2185	2185	2185	0
252	20240913	163200	435499045	2185	2185	2185	2185	0
253	20240913	163100	435499045	2185	2185	2185	2185	0
254	20240913	163000	435499045	2185	2185	2185	2185	0
255	20240913	162900	435499045	2185	2185	2185	2185	0
256	20240913	162800	435499045	2185	2185	2185	2185	0
257	20240913	162700	435499045	2185	2185	2185	2185	0
258	20240913	162600	435499045	2185	2185	2185	2185	0
259	20240913	162500	435499045	2185	2185	2185	2185	0
260	20240913	162400	435499045	2185	2185	2185	2185	0
261	20240913	162300	435499045	2185	2185	2185	2185	0
262	20240913	162200	435499045	2185	2185	2185	2185	0
263	20240913	162100	435499045	2185	2185	2185	2185	0
264	20240913	162000	435499045	2185	2185	2185	2185	0
265	20240913	161900	435499045	2185	2185	2185	2185	0
266	20240913	161800	435499045	2185	2185	2185	2185	0
267	20240913	161700	435499045	2185	2185	2185	2185	0
268	20240913	161600	435499045	2185	2185	2185	2185	0
269	20240913	161500	435499045	2185	2185	2185	2185	0
270	20240913	161400	435499045	2185	2185	2185	2185	0
271	20240913	161300	435499045	2185	2185	2185	2185	0
272	20240913	161200	435499045	2185	2185	2185	2185	4196
273	20240913	161100	435499045	2185	2185	2185	2185	0
274	20240913	161000	435499045	2185	2185	2185	2185	0
275	20240913	160900	435499045	2185	2185	2185	2185	0
276	20240913	160800	435499045	2185	2185	2185	2185	0
277	20240913	160700	435499045	2185	2185	2185	2185	0
278	20240913	160600	435499045	2185	2185	2185	2185	0
279	20240913	160500	435499045	2185	2185	2185	2185	0
280	20240913	160400	435499045	2185	2185	2185	2185	0
281	20240913	160300	435499045	2185	2185	2185	2185	0
282	20240913	160200	435499045	2185	2185	2185	2185	0
283	20240913	160100	435499045	2185	2185	2185	2185	0
284	20240913	160000	435499045	2185	2185	2185	2185	0
285	20240913	155900	435499045	2185	2185	2185	2185	0
286	20240913	155800	435499045	2185	2185	2185	2185	0
287	20240913	155700	435499045	2185	2185	2185	2185	0
288	20240913	155600	435499045	2185	2185	2185	2185	0
289	20240913	155500	435499045	2185	2185	2185	2185	0
290	20240913	155400	435499045	2185	2185	2185	2185	0
291	20240913	155300	435499045	2185	2185	2185	2185	0
292	20240913	155200	435499045	2185	2185	2185	2185	0
293	20240913	155100	435499045	2185	2185	2185	2185	0
294	20240913	155000	435499045	2185	2185	2185	2185	0
295	20240913	154900	435499045	2185	2185	2185	2185	0
296	20240913	154800	435499045	2185	2185	2185	2185	0
297	20240913	154700	435499045	2185	2185	2185	2185	0
298	20240913	154600	435499045	2185	2185	2185	2185	0
299	20240913	154500	435499045	2185	2185	2185	2185	0
300	20240913	154400	435499045	2185	2185	2185	2185	0
301	20240913	154300	435499045	2185	2185	2185	2185	0
302	20240913	154200	435499045	2185	2185	2185	2185	4196
303	20240913	154100	435499045	2185	2185	2185	2185	0
304	20240913	154000	435499045	2185	2185	2185	2185	0
305	20240913	153900	435499045	2185	2185	2185	2185	0
306	20240913	153800	435499045	2185	2185	2185	2185	0
307	20240913	153700	435499045	2185	2185	2185	2185	0
308	20240913	153600	435499045	2185	2185	2185	2185	0
309	20240913	153500	435499045	2185	2185	2185	2185	0
310	20240913	153400	435499045	2185	2185	2185	2185	0
311	20240913	153300	435499045	2185	2185	2185	2185	0
312	20240913	153200	435499045	2185	2185	2185	2185	0
313	20240913	153100	435499045	2185	2185	2185	2185	0
314	20240913	153000	435499045	2185	2185	2185	2185	4196
315	20240913	152900	426330785	2205	2205	2205	2205	0
316	20240913	152800	426330785	2205	2205	2205	2205	0
317	20240913	152700	426330785	2205	2205	2205	2205	0
318	20240913	152600	426330785	2205	2205	2205	2205	0
319	20240913	152500	426330785	2205	2205	2205	2205	0
320	20240913	152400	426330785	2205	2205	2205	2205	0
321	20240913	152300	426330785	2205	2205	2205	2205	0
322	20240913	152200	426330785	2205	2205	2205	2205	0
323	20240913	152100	426330785	2205	2205	2205	2205	0
324	20240913	152000	426330785	2205	2205	2205	2205	0
325	20240913	151900	426330785	2205	2205	2205	2205	10
326	20240913	151800	426308735	2205	2195	2205	2190	1213
327	20240913	151700	423649945	2195	2195	2195	2195	1126
328	20240913	151600	421178375	2205	2200	2205	2195	2304
329	20240913	151500	416110390	2205	2205	2205	2205	0
330	20240913	151400	416110390	2205	2205	2205	2205	554
331	20240913	151300	414888820	2210	2205	2210	2205	424
332	20240913	151200	413953880	2210	2210	2210	2200	582
333	20240913	151100	412671045	2205	2210	2210	2205	322
334	20240913	151000	411959435	2210	2210	2210	2210	13
335	20240913	150900	411930705	2210	2210	2210	2210	95
336	20240913	150800	411720755	2215	2215	2215	2215	300
337	20240913	150700	411056255	2220	2210	2220	2210	445
338	20240913	150600	410072615	2210	2215	2225	2210	49
339	20240913	150500	409964295	2215	2215	2215	2215	1
340	20240913	150400	409962080	2215	2215	2215	2215	9
341	20240913	150300	409942145	2225	2225	2225	2225	0
342	20240913	150200	409942145	2225	2225	2225	2225	2
343	20240913	150100	409937695	2215	2215	2215	2215	1
344	20240913	150000	409935480	2230	2230	2230	2230	0
345	20240913	145900	409935480	2230	2215	2230	2210	116
346	20240913	145800	409677935	2230	2230	2230	2230	0
347	20240913	145700	409677935	2230	2230	2230	2230	98
348	20240913	145600	409459395	2230	2230	2230	2230	2
349	20240913	145500	409454935	2210	2225	2230	2210	131
350	20240913	145400	409164265	2220	2220	2220	2220	0
351	20240913	145300	409164265	2220	2220	2220	2220	5
352	20240913	145200	409153165	2225	2220	2225	2210	108
353	20240913	145100	408913995	2225	2220	2225	2210	1579
354	20240913	145000	405415805	2220	2220	2220	2220	278
355	20240913	144900	404798645	2220	2230	2230	2220	90
356	20240913	144800	404597955	2230	2230	2230	2230	1
357	20240913	144700	404595725	2240	2240	2240	2240	0
358	20240913	144600	404595725	2240	2240	2240	2240	0
359	20240913	144500	404595725	2240	2230	2240	2220	501
360	20240913	144400	403482235	2240	2235	2240	2235	245
361	20240913	144300	402934650	2235	2235	2235	2235	0
362	20240913	144200	402934650	2235	2235	2235	2235	1
363	20240913	144100	402932415	2230	2230	2230	2230	72
364	20240913	144000	402771855	2230	2230	2230	2230	24
365	20240913	143900	402718335	2235	2230	2235	2230	2
366	20240913	143800	402713870	2235	2235	2235	2235	0
367	20240913	143700	402713870	2235	2220	2235	2220	363
368	20240913	143600	401907880	2220	2220	2220	2220	100
369	20240913	143500	401685880	2230	2230	2230	2230	0
370	20240913	143400	401685880	2230	2235	2235	2230	157
371	20240913	143300	401335735	2235	2235	2235	2235	7
372	20240913	143200	401320090	2235	2220	2235	2215	353
373	20240913	143100	400537070	2225	2230	2230	2225	147
374	20240913	143000	400209360	2230	2230	2230	2230	20
375	20240913	142900	400164760	2235	2235	2235	2235	0
376	20240913	142800	400164760	2235	2235	2235	2235	318
377	20240913	142700	399454030	2235	2235	2235	2235	0
378	20240913	142600	399454030	2235	2235	2235	2235	0
379	20240913	142500	399454030	2235	2235	2235	2235	0
380	20240913	142400	399454030	2235	2230	2235	2230	884
381	20240913	142300	397482695	2230	2230	2230	2230	1
382	20240913	142200	397480465	2215	2220	2220	2215	1509
383	20240913	142100	394130535	2235	2225	2235	2225	251
384	20240913	142000	393572050	2225	2225	2225	2225	20
385	20240913	141900	393527550	2235	2235	2235	2235	10
386	20240913	141800	393505200	2235	2235	2235	2235	0
387	20240913	141700	393505200	2235	2235	2235	2235	0
388	20240913	141600	393505200	2235	2235	2235	2235	2
389	20240913	141500	393500730	2235	2235	2235	2235	0
390	20240913	141400	393500730	2235	2225	2235	2225	37
391	20240913	141300	393418395	2225	2225	2225	2225	486
392	20240913	141200	392337045	2225	2235	2235	2225	28
393	20240913	141100	392274715	2230	2240	2240	2230	26
394	20240913	141000	392216585	2240	2240	2240	2240	90
395	20240913	140900	392014985	2240	2240	2240	2240	2
396	20240913	140800	392010505	2235	2240	2240	2225	570
397	20240913	140700	390735065	2240	2230	2240	2230	165
398	20240913	140600	390366865	2230	2230	2230	2230	380
399	20240913	140500	389519465	2240	2235	2240	2235	390
400	20240913	140400	388647765	2235	2235	2235	2235	15
401	20240913	140300	388614240	2230	2235	2235	2230	381
402	20240913	140200	387762760	2235	2235	2235	2235	13
403	20240913	140100	387733705	2235	2230	2235	2230	16
404	20240913	140000	387698020	2230	2220	2230	2220	551
405	20240913	135900	386469300	2230	2230	2230	2230	10
406	20240913	135800	386447000	2215	2215	2215	2215	0
407	20240913	135700	386447000	2215	2215	2215	2215	0
408	20240913	135600	386447000	2215	2215	2215	2215	40
409	20240913	135500	386358400	2215	2215	2215	2215	100
410	20240913	135400	386136900	2230	2230	2230	2230	0
411	20240913	135300	386136900	2230	2215	2230	2215	544
412	20240913	135200	384931280	2215	2225	2225	2215	1010
413	20240913	135100	382694110	2215	2215	2215	2215	0
414	20240913	135000	382694110	2215	2215	2215	2215	25
415	20240913	134900	382638735	2235	2235	2235	2235	0
416	20240913	134800	382638735	2235	2235	2235	2235	0
417	20240913	134700	382638735	2235	2235	2235	2235	0
418	20240913	134600	382638735	2235	2235	2235	2235	0
419	20240913	134500	382638735	2235	2235	2235	2235	0
420	20240913	134400	382638735	2235	2235	2235	2235	0
421	20240913	134300	382638735	2235	2235	2235	2235	1
422	20240913	134200	382636500	2225	2220	2225	2210	333
423	20240913	134100	381897340	2225	2235	2235	2225	79
424	20240913	134000	381721065	2235	2235	2235	2235	0
425	20240913	133900	381721065	2235	2235	2235	2235	0
426	20240913	133800	381721065	2235	2235	2235	2225	117
427	20240913	133700	381460200	2240	2240	2240	2240	0
428	20240913	133600	381460200	2240	2240	2240	2240	1
429	20240913	133500	381457960	2240	2240	2240	2240	0
430	20240913	133400	381457960	2240	2240	2240	2240	0
431	20240913	133300	381457960	2240	2235	2240	2235	21
432	20240913	133200	381411015	2240	2230	2240	2230	306
433	20240913	133100	380727475	2230	2230	2230	2230	248
434	20240913	133000	380174435	2225	2230	2230	2225	303
435	20240913	132900	379498755	2230	2230	2230	2230	2
436	20240913	132800	379494295	2225	2225	2225	2225	210
437	20240913	132700	379027045	2225	2215	2225	2215	27
438	20240913	132600	378967220	2215	2215	2215	2215	2
439	20240913	132500	378962790	2225	2225	2225	2225	4
440	20240913	132400	378953890	2210	2210	2210	2210	25
441	20240913	132300	378898640	2225	2210	2225	2210	6
442	20240913	132200	378885335	2210	2215	2215	2210	1065
443	20240913	132100	376528775	2215	2215	2215	2215	25
444	20240913	132000	376473400	2230	2230	2230	2230	0
445	20240913	131900	376473400	2230	2230	2230	2230	0
446	20240913	131800	376473400	2230	2230	2230	2230	0
447	20240913	131700	376473400	2230	2230	2230	2230	0
448	20240913	131600	376473400	2230	2230	2230	2230	0
449	20240913	131500	376473400	2230	2230	2230	2230	0
450	20240913	131400	376473400	2230	2230	2230	2230	0
451	20240913	131300	376473400	2230	2230	2230	2230	0
452	20240913	131200	376473400	2230	2210	2230	2210	255
453	20240913	131100	375909750	2230	2230	2230	2230	0
454	20240913	131000	375909750	2230	2230	2230	2230	0
455	20240913	130900	375909750	2230	2230	2230	2230	0
456	20240913	130800	375909750	2230	2225	2230	2210	40
457	20240913	130700	375820750	2225	2225	2225	2225	1
458	20240913	130600	375818525	2225	2225	2225	2225	3
459	20240913	130500	375811850	2210	2210	2210	2210	125
460	20240913	130400	375535600	2225	2225	2225	2225	0
461	20240913	130300	375535600	2225	2215	2225	2210	1082
462	20240913	130200	373140990	2230	2230	2230	2230	0
463	20240913	130100	373140990	2230	2230	2230	2230	2
464	20240913	130000	373136530	2215	2215	2215	2215	12
465	20240913	125900	373109950	2215	2220	2220	2215	328
466	20240913	125800	372382930	2235	2235	2235	2235	0
467	20240913	125700	372382930	2235	2235	2235	2235	0
468	20240913	125600	372382930	2235	2235	2235	2235	2
469	20240913	125500	372378460	2235	2235	2235	2235	0
470	20240913	125400	372378460	2235	2220	2235	2215	414
471	20240913	125300	371460310	2220	2220	2220	2220	60
472	20240913	125200	371327110	2220	2225	2225	2220	327
473	20240913	125100	370600300	2235	2235	2235	2235	1
474	20240913	125000	370598065	2235	2235	2235	2235	9
475	20240913	124900	370577950	2240	2240	2240	2240	0
476	20240913	124800	370577950	2240	2240	2240	2240	0
477	20240913	124700	370577950	2240	2240	2240	2240	0
478	20240913	124600	370577950	2240	2240	2240	2240	0
479	20240913	124500	370577950	2240	2225	2240	2225	105
480	20240913	124400	370344235	2230	2230	2230	2230	259
481	20240913	124300	369766665	2235	2255	2255	2235	211
482	20240913	124200	369294860	2260	2260	2260	2260	0
483	20240913	124100	369294860	2260	2260	2260	2260	0
484	20240913	124000	369294860	2260	2260	2260	2260	0
485	20240913	123900	369294860	2260	2250	2260	2250	328
486	20240913	123800	368555930	2250	2250	2250	2250	41
487	20240913	123700	368463680	2235	2235	2235	2235	45
488	20240913	123600	368363105	2230	2260	2260	2230	85
489	20240913	123500	368173395	2235	2255	2260	2235	2237
490	20240913	123400	363128985	2255	2255	2255	2255	58
491	20240913	123300	362998195	2255	2250	2255	2250	458
492	20240913	123200	361965615	2250	2250	2250	2250	2
493	20240913	123100	361961115	2250	2235	2250	2230	484
494	20240913	123000	360874675	2235	2235	2235	2235	22
495	20240913	122900	360825505	2215	2220	2220	2215	1938
496	20240913	122800	356532365	2215	2220	2220	2215	601
497	20240913	122700	355198150	2215	2235	2235	2215	288
498	20240913	122600	354558310	2230	2230	2230	2230	0
499	20240913	122500	354558310	2230	2230	2230	2230	0
500	20240913	122400	354558310	2230	2230	2230	2230	112
501	20240913	122300	354308550	2245	2245	2245	2245	12
502	20240913	122200	354281610	2240	2245	2245	2235	327
503	20240913	122100	353547605	2240	2235	2245	2235	160
504	20240913	122000	353189260	2255	2230	2255	2230	154
505	20240913	121900	352844120	2230	2230	2230	2230	25
506	20240913	121800	352788370	2230	2230	2230	2230	13
507	20240913	121700	352759380	2230	2245	2245	2230	494
508	20240913	121600	351653260	2245	2245	2245	2210	1426
509	20240913	121500	348489355	2230	2230	2230	2230	88
510	20240913	121400	348293115	2230	2245	2245	2230	6
511	20240913	121300	348279660	2245	2245	2245	2245	2
512	20240913	121200	348275170	2230	2230	2230	2230	401
513	20240913	121100	347380940	2230	2235	2235	2230	432
514	20240913	121000	346416025	2245	2245	2245	2245	10
515	20240913	120900	346393575	2230	2250	2250	2230	736
516	20240913	120800	344748690	2240	2240	2255	2235	501
517	20240913	120700	343628815	2255	2255	2255	2235	312
518	20240913	120600	342931090	2255	2255	2255	2255	122
519	20240913	120500	342655980	2255	2255	2255	2255	1
520	20240913	120400	342653725	2255	2255	2255	2255	0
521	20240913	120300	342653725	2255	2255	2255	2255	0
522	20240913	120200	342653725	2255	2235	2255	2230	106
523	20240913	120100	342416440	2230	2245	2245	2230	288
524	20240913	120000	341773340	2250	2250	2265	2250	241
525	20240913	115900	341231060	2250	2260	2260	2250	858
526	20240913	115800	339296370	2260	2275	2275	2260	3125
527	20240913	115700	332230070	2260	2290	2290	2260	1644
528	20240913	115600	328498340	2290	2260	2300	2255	4980
529	20240913	115500	317159490	2260	2285	2290	2260	1890
530	20240913	115400	312857125	2265	2265	2290	2260	9567
531	20240913	115300	291043585	2265	2245	2265	2245	9072
532	20240913	115200	270590205	2245	2245	2245	2245	67
533	20240913	115100	270439790	2245	2230	2245	2230	1726
534	20240913	115000	266579860	2230	2230	2230	2230	3
535	20240913	114900	266573170	2210	2210	2210	2210	25
536	20240913	114800	266517920	2230	2230	2230	2230	11
537	20240913	114700	266493390	2230	2230	2230	2230	0
538	20240913	114600	266493390	2230	2210	2230	2205	1188
539	20240913	114500	263871845	2230	2230	2230	2230	10
540	20240913	114400	263849545	2230	2225	2230	2225	112
541	20240913	114300	263599790	2210	2210	2210	2210	502
542	20240913	114200	262490370	2230	2230	2230	2210	41
543	20240913	114100	262399495	2230	2230	2230	2230	0
544	20240913	114000	262399495	2230	2215	2230	2215	3
545	20240913	113900	262392820	2230	2230	2230	2230	100
546	20240913	113800	262169820	2230	2220	2230	2220	1688
547	20240913	113700	258414885	2215	2200	2215	2200	4147
548	20240913	113600	249242320	2205	2205	2205	2205	55
549	20240913	113500	249121045	2205	2195	2205	2180	4039
550	20240913	113400	240274250	2205	2205	2205	2205	0
551	20240913	113300	240274250	2205	2205	2205	2205	0
552	20240913	113200	240274250	2205	2205	2205	2205	0
553	20240913	113100	240274250	2205	2205	2205	2205	0
554	20240913	113000	240274250	2205	2205	2205	2205	0
555	20240913	112900	240274250	2205	2205	2205	2205	4
556	20240913	112800	240265430	2205	2205	2205	2205	0
557	20240913	112700	240265430	2205	2205	2205	2205	0
558	20240913	112600	240265430	2205	2195	2205	2195	113
559	20240913	112500	240017295	2205	2205	2205	2205	100
560	20240913	112400	239796795	2195	2195	2195	2195	30
561	20240913	112300	239730945	2210	2210	2210	2210	2
562	20240913	112200	239726525	2195	2195	2195	2195	10
563	20240913	112100	239704575	2195	2195	2195	2195	400
564	20240913	112000	238826575	2195	2195	2195	2195	2
565	20240913	111900	238822185	2205	2205	2205	2205	326
566	20240913	111800	238103355	2205	2205	2205	2205	449
567	20240913	111700	237113310	2210	2210	2210	2210	0
568	20240913	111600	237113310	2210	2210	2210	2210	0
569	20240913	111500	237113310	2210	2210	2210	2210	2
570	20240913	111400	237108890	2205	2210	2210	2205	7
571	20240913	111300	237093435	2210	2210	2210	2210	531
572	20240913	111200	235919925	2215	2215	2215	2215	218
573	20240913	111100	235437055	2215	2215	2215	2215	0
574	20240913	111000	235437055	2215	2215	2215	2215	847
575	20240913	110900	233560950	2215	2215	2215	2215	3
576	20240913	110800	233554305	2210	2210	2210	2210	100
577	20240913	110700	233333305	2210	2210	2210	2210	890
578	20240913	110600	231366405	2210	2210	2210	2210	44
579	20240913	110500	231269165	2205	2200	2205	2200	3
580	20240913	110400	231262555	2200	2195	2200	2195	363
581	20240913	110300	230463960	2200	2200	2200	2200	0
582	20240913	110200	230463960	2200	2200	2200	2200	300
583	20240913	110100	229803960	2195	2195	2195	2195	170
584	20240913	110000	229430810	2200	2200	2200	2200	51
585	20240913	105900	229318610	2200	2205	2205	2200	11
586	20240913	105800	229294405	2210	2205	2210	2205	12
587	20240913	105700	229267910	2210	2210	2210	2210	23
588	20240913	105600	229217080	2200	2200	2200	2200	25
589	20240913	105500	229162080	2200	2210	2210	2200	123
590	20240913	105400	228890880	2195	2195	2195	2195	10
591	20240913	105300	228868930	2210	2210	2210	2210	0
592	20240913	105200	228868930	2210	2210	2210	2210	283
593	20240913	105100	228243500	2210	2200	2210	2200	91
594	20240913	105000	228043270	2215	2215	2215	2215	0
595	20240913	104900	228043270	2215	2200	2215	2200	395
596	20240913	104800	227172760	2200	2200	2200	2200	50
597	20240913	104700	227062760	2195	2195	2195	2195	41
598	20240913	104600	226972765	2200	2200	2200	2200	0
599	20240913	104500	226972765	2200	2200	2200	2200	0
600	20240913	104400	226972765	2200	2200	2200	2200	90
601	20240913	104300	226774765	2200	2200	2200	2200	195
602	20240913	104200	226345765	2200	2195	2200	2195	302
603	20240913	104100	225682865	2195	2195	2195	2195	952
604	20240913	104000	223593225	2195	2195	2195	2195	36
605	20240913	103900	223514205	2195	2195	2195	2195	2
606	20240913	103800	223509815	2200	2190	2200	2185	53
607	20240913	103700	223393930	2200	2200	2200	2200	0
608	20240913	103600	223393930	2200	2200	2200	2200	0
609	20240913	103500	223393930	2200	2200	2200	2190	5
610	20240913	103400	223382940	2190	2190	2190	2190	0
611	20240913	103300	223382940	2190	2190	2190	2190	28
612	20240913	103200	223321620	2190	2190	2200	2190	28
613	20240913	103100	223260270	2190	2190	2190	2190	37
614	20240913	103000	223179240	2205	2195	2205	2195	86
615	20240913	102900	222989995	2210	2210	2210	2210	0
616	20240913	102800	222989995	2210	2210	2210	2210	0
617	20240913	102700	222989995	2210	2210	2210	2210	0
618	20240913	102600	222989995	2210	2210	2210	2210	78
619	20240913	102500	222817615	2190	2205	2210	2190	42
620	20240913	102400	222725285	2210	2210	2210	2210	1
621	20240913	102300	222723075	2215	2215	2215	2215	0
622	20240913	102200	222723075	2215	2210	2215	2210	246
623	20240913	102100	222179400	2210	2210	2210	2210	0
624	20240913	102000	222179400	2210	2195	2210	2180	1598
625	20240913	101900	218687925	2215	2215	2215	2215	0
626	20240913	101800	218687925	2215	2215	2215	2215	0
627	20240913	101700	218687925	2215	2200	2215	2200	16
628	20240913	101600	218652565	2190	2190	2190	2190	368
629	20240913	101500	217846645	2200	2200	2200	2200	0
630	20240913	101400	217846645	2200	2200	2200	2200	0
631	20240913	101300	217846645	2200	2200	2200	2200	95
632	20240913	101200	217637645	2210	2210	2210	2210	0
633	20240913	101100	217637645	2210	2210	2210	2210	3
634	20240913	101000	217631015	2210	2210	2210	2210	1
635	20240913	100900	217628805	2215	2215	2215	2215	0
636	20240913	100800	217628805	2215	2215	2215	2215	0
637	20240913	100700	217628805	2215	2205	2215	2205	12
638	20240913	100600	217602285	2210	2210	2210	2210	1
639	20240913	100500	217600075	2215	2195	2215	2195	1467
640	20240913	100400	214379290	2195	2195	2195	2195	1
641	20240913	100300	214377095	2195	2195	2195	2195	0
642	20240913	100200	214377095	2195	2195	2195	2195	2
643	20240913	100100	214372705	2180	2185	2185	2180	26
644	20240913	100000	214315905	2195	2195	2195	2180	1118
645	20240913	095900	211873110	2195	2195	2195	2195	3
646	20240913	095800	211866525	2185	2195	2195	2185	1888
647	20240913	095700	207730505	2195	2195	2195	2195	160
648	20240913	095600	207379305	2200	2200	2200	2200	1274
649	20240913	095500	204576505	2210	2205	2210	2205	81
650	20240913	095400	204397860	2205	2205	2210	2200	3332
651	20240913	095300	197062305	2210	2210	2210	2210	50
652	20240913	095200	196951805	2205	2215	2215	2205	298
653	20240913	095100	196293660	2210	2220	2220	2210	330
654	20240913	095000	195563560	2220	2220	2220	2220	127
655	20240913	094900	195281620	2220	2210	2220	2210	1795
656	20240913	094800	191314640	2210	2215	2215	2210	117
657	20240913	094700	191055875	2215	2215	2220	2215	103
658	20240913	094600	190827720	2220	2225	2225	2220	151
659	20240913	094500	190492245	2225	2225	2225	2225	0
660	20240913	094400	190492245	2225	2215	2225	2215	207
661	20240913	094300	190033670	2215	2225	2225	2215	383
662	20240913	094200	189185285	2225	2225	2235	2220	1399
663	20240913	094100	186072530	2225	2235	2235	2225	765
664	20240913	094000	184368405	2235	2220	2235	2220	63
665	20240913	093900	184228350	2235	2235	2235	2235	223
666	20240913	093800	183729945	2220	2225	2225	2220	2121
667	20240913	093700	179020660	2235	2235	2235	2235	97
668	20240913	093600	178803865	2235	2225	2235	2225	145
669	20240913	093500	178480230	2235	2235	2235	2235	50
670	20240913	093400	178368480	2235	2235	2235	2235	9
671	20240913	093300	178348365	2220	2235	2235	2220	884
672	20240913	093200	176382890	2230	2235	2240	2230	184
673	20240913	093100	175971655	2240	2240	2240	2240	65
674	20240913	093000	175826055	2230	2225	2230	2225	1737
675	20240913	092900	171955370	2225	2225	2225	2215	1028
676	20240913	092800	169673200	2220	2225	2225	2220	663
677	20240913	092700	168198225	2225	2230	2230	2225	267
678	20240913	092600	167603650	2230	2215	2230	2215	20
679	20240913	092500	167559200	2225	2225	2230	2225	1805
680	20240913	092400	163543020	2225	2235	2240	2225	1588
681	20240913	092300	159992900	2240	2245	2245	2225	1828
682	20240913	092200	155894480	2245	2230	2245	2230	1328
683	20240913	092100	152917665	2210	2200	2215	2200	2001
684	20240913	092000	148511845	2200	2200	2200	2200	162
685	20240913	091900	148155445	2180	2185	2185	2180	675
686	20240913	091800	146683845	2210	2210	2210	2210	285
687	20240913	091700	146053995	2210	2230	2230	2165	4445
688	20240913	091600	136264015	2230	2260	2260	2220	11229
689	20240913	091500	111147270	2260	2200	2260	2200	12930
690	20240913	091400	82306555	2200	2200	2200	2200	10
691	20240913	091300	82284555	2205	2180	2205	2180	2899
692	20240913	091200	75907265	2180	2185	2185	2180	10
693	20240913	091100	75885440	2190	2195	2205	2190	2519
694	20240913	091000	70365345	2205	2200	2210	2200	3405
695	20240913	090900	62847740	2210	2205	2210	2195	702
696	20240913	090800	61297320	2210	2210	2210	2210	2932
697	20240913	090700	54817600	2200	2195	2205	2190	4430
698	20240913	090600	45085405	2200	2190	2205	2190	533
699	20240913	090500	43910845	2190	2205	2210	2190	1235
700	20240913	090400	41189120	2205	2180	2205	2180	5181
701	20240913	090300	29835095	2180	2170	2180	2140	5197
702	20240913	090200	18578480	2175	2160	2175	2160	324
703	20240913	090100	17874005	2185	2160	2185	2160	807
704	20240913	090000	16111260	2160	2160	2185	2160	7437