KissMeData/110020/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	200900	148967245	2740	2740	2740	2740	3078
3	20240910	200800	148967245	2740	2740	2740	2740	0
4	20240910	200700	148967245	2740	2740	2740	2740	0
5	20240910	200600	148967245	2740	2740	2740	2740	0
6	20240910	200500	148967245	2740	2740	2740	2740	0
7	20240910	200400	148967245	2740	2740	2740	2740	0
8	20240910	200300	148967245	2740	2740	2740	2740	0
9	20240910	200200	148967245	2740	2740	2740	2740	0
10	20240910	200100	148967245	2740	2740	2740	2740	0
11	20240910	200000	148967245	2740	2740	2740	2740	0
12	20240910	195900	148967245	2740	2740	2740	2740	0
13	20240910	195800	148967245	2740	2740	2740	2740	0
14	20240910	195700	148967245	2740	2740	2740	2740	0
15	20240910	195600	148967245	2740	2740	2740	2740	0
16	20240910	195500	148967245	2740	2740	2740	2740	0
17	20240910	195400	148967245	2740	2740	2740	2740	0
18	20240910	195300	148967245	2740	2740	2740	2740	0
19	20240910	195200	148967245	2740	2740	2740	2740	0
20	20240910	195100	148967245	2740	2740	2740	2740	0
21	20240910	195000	148967245	2740	2740	2740	2740	0
22	20240910	194900	148967245	2740	2740	2740	2740	0
23	20240910	194800	148967245	2740	2740	2740	2740	0
24	20240910	194700	148967245	2740	2740	2740	2740	0
25	20240910	194600	148967245	2740	2740	2740	2740	0
26	20240910	194500	148967245	2740	2740	2740	2740	0
27	20240910	194400	148967245	2740	2740	2740	2740	0
28	20240910	194300	148967245	2740	2740	2740	2740	0
29	20240910	194200	148967245	2740	2740	2740	2740	0
30	20240910	194100	148967245	2740	2740	2740	2740	0
31	20240910	194000	148967245	2740	2740	2740	2740	0
32	20240910	193900	148967245	2740	2740	2740	2740	3078
33	20240910	193800	148967245	2740	2740	2740	2740	0
34	20240910	193700	148967245	2740	2740	2740	2740	0
35	20240910	193600	148967245	2740	2740	2740	2740	0
36	20240910	193500	148967245	2740	2740	2740	2740	0
37	20240910	193400	148967245	2740	2740	2740	2740	0
38	20240910	193300	148967245	2740	2740	2740	2740	0
39	20240910	193200	148967245	2740	2740	2740	2740	0
40	20240910	193100	148967245	2740	2740	2740	2740	0
41	20240910	193000	148967245	2740	2740	2740	2740	0
42	20240910	192900	148967245	2740	2740	2740	2740	0
43	20240910	192800	148967245	2740	2740	2740	2740	0
44	20240910	192700	148967245	2740	2740	2740	2740	0
45	20240910	192600	148967245	2740	2740	2740	2740	0
46	20240910	192500	148967245	2740	2740	2740	2740	0
47	20240910	192400	148967245	2740	2740	2740	2740	0
48	20240910	192300	148967245	2740	2740	2740	2740	0
49	20240910	192200	148967245	2740	2740	2740	2740	0
50	20240910	192100	148967245	2740	2740	2740	2740	0
51	20240910	192000	148967245	2740	2740	2740	2740	0
52	20240910	191900	148967245	2740	2740	2740	2740	0
53	20240910	191800	148967245	2740	2740	2740	2740	0
54	20240910	191700	148967245	2740	2740	2740	2740	0
55	20240910	191600	148967245	2740	2740	2740	2740	0
56	20240910	191500	148967245	2740	2740	2740	2740	0
57	20240910	191400	148967245	2740	2740	2740	2740	0
58	20240910	191300	148967245	2740	2740	2740	2740	0
59	20240910	191200	148967245	2740	2740	2740	2740	0
60	20240910	191100	148967245	2740	2740	2740	2740	0
61	20240910	191000	148967245	2740	2740	2740	2740	0
62	20240910	190900	148967245	2740	2740	2740	2740	3078
63	20240910	190800	148967245	2740	2740	2740	2740	0
64	20240910	190700	148967245	2740	2740	2740	2740	0
65	20240910	190600	148967245	2740	2740	2740	2740	0
66	20240910	190500	148967245	2740	2740	2740	2740	0
67	20240910	190400	148967245	2740	2740	2740	2740	0
68	20240910	190300	148967245	2740	2740	2740	2740	0
69	20240910	190200	148967245	2740	2740	2740	2740	0
70	20240910	190100	148967245	2740	2740	2740	2740	0
71	20240910	190000	148967245	2740	2740	2740	2740	0
72	20240910	185900	148967245	2740	2740	2740	2740	0
73	20240910	185800	148967245	2740	2740	2740	2740	0
74	20240910	185700	148967245	2740	2740	2740	2740	0
75	20240910	185600	148967245	2740	2740	2740	2740	0
76	20240910	185500	148967245	2740	2740	2740	2740	0
77	20240910	185400	148967245	2740	2740	2740	2740	0
78	20240910	185300	148967245	2740	2740	2740	2740	0
79	20240910	185200	148967245	2740	2740	2740	2740	0
80	20240910	185100	148967245	2740	2740	2740	2740	0
81	20240910	185000	148967245	2740	2740	2740	2740	0
82	20240910	184900	148967245	2740	2740	2740	2740	0
83	20240910	184800	148967245	2740	2740	2740	2740	0
84	20240910	184700	148967245	2740	2740	2740	2740	0
85	20240910	184600	148967245	2740	2740	2740	2740	0
86	20240910	184500	148967245	2740	2740	2740	2740	0
87	20240910	184400	148967245	2740	2740	2740	2740	0
88	20240910	184300	148967245	2740	2740	2740	2740	0
89	20240910	184200	148967245	2740	2740	2740	2740	0
90	20240910	184100	148967245	2740	2740	2740	2740	0
91	20240910	184000	148967245	2740	2740	2740	2740	0
92	20240910	183900	148967245	2740	2740	2740	2740	3078
93	20240910	183800	148967245	2740	2740	2740	2740	0
94	20240910	183700	148967245	2740	2740	2740	2740	0
95	20240910	183600	148967245	2740	2740	2740	2740	0
96	20240910	183500	148967245	2740	2740	2740	2740	0
97	20240910	183400	148967245	2740	2740	2740	2740	0
98	20240910	183300	148967245	2740	2740	2740	2740	0
99	20240910	183200	148967245	2740	2740	2740	2740	0
100	20240910	183100	148967245	2740	2740	2740	2740	0
101	20240910	183000	148967245	2740	2740	2740	2740	0
102	20240910	182900	148967245	2740	2740	2740	2740	0
103	20240910	182800	148967245	2740	2740	2740	2740	0
104	20240910	182700	148967245	2740	2740	2740	2740	0
105	20240910	182600	148967245	2740	2740	2740	2740	0
106	20240910	182500	148967245	2740	2740	2740	2740	0
107	20240910	182400	148967245	2740	2740	2740	2740	0
108	20240910	182300	148967245	2740	2740	2740	2740	0
109	20240910	182200	148967245	2740	2740	2740	2740	0
110	20240910	182100	148967245	2740	2740	2740	2740	0
111	20240910	182000	148967245	2740	2740	2740	2740	0
112	20240910	181900	148967245	2740	2740	2740	2740	0
113	20240910	181800	148967245	2740	2740	2740	2740	0
114	20240910	181700	148967245	2740	2740	2740	2740	0
115	20240910	181600	148967245	2740	2740	2740	2740	0
116	20240910	181500	148967245	2740	2740	2740	2740	0
117	20240910	181400	148967245	2740	2740	2740	2740	0
118	20240910	181300	148967245	2740	2740	2740	2740	0
119	20240910	181200	148967245	2740	2740	2740	2740	0
120	20240910	181100	148967245	2740	2740	2740	2740	0
121	20240910	181000	148967245	2740	2740	2740	2740	0
122	20240910	180900	148967245	2740	2740	2740	2740	3078
123	20240910	180800	148967245	2740	2740	2740	2740	0
124	20240910	180700	148967245	2740	2740	2740	2740	0
125	20240910	180600	148967245	2740	2740	2740	2740	0
126	20240910	180500	148967245	2740	2740	2740	2740	0
127	20240910	180400	148967245	2740	2740	2740	2740	0
128	20240910	180300	148967245	2740	2740	2740	2740	0
129	20240910	180200	148967245	2740	2740	2740	2740	0
130	20240910	180100	148967245	2740	2740	2740	2740	0
131	20240910	180000	148967245	2740	2740	2740	2740	0
132	20240910	175900	148967245	2740	2740	2740	2740	0
133	20240910	175800	148967245	2740	2740	2740	2740	0
134	20240910	175700	148967245	2740	2740	2740	2740	0
135	20240910	175600	148967245	2740	2740	2740	2740	0
136	20240910	175500	148967245	2740	2740	2740	2740	0
137	20240910	175400	148967245	2740	2740	2740	2740	0
138	20240910	175300	148967245	2740	2740	2740	2740	0
139	20240910	175200	148967245	2740	2740	2740	2740	0
140	20240910	175100	148967245	2740	2740	2740	2740	0
141	20240910	175000	148967245	2740	2740	2740	2740	0
142	20240910	174900	148967245	2740	2740	2740	2740	0
143	20240910	174800	148967245	2740	2740	2740	2740	0
144	20240910	174700	148967245	2740	2740	2740	2740	0
145	20240910	174600	148967245	2740	2740	2740	2740	0
146	20240910	174500	148967245	2740	2740	2740	2740	0
147	20240910	174400	148967245	2740	2740	2740	2740	0
148	20240910	174300	148967245	2740	2740	2740	2740	0
149	20240910	174200	148967245	2740	2740	2740	2740	0
150	20240910	174100	148967245	2740	2740	2740	2740	0
151	20240910	174000	148967245	2740	2740	2740	2740	0
152	20240910	173900	148967245	2740	2740	2740	2740	3078
153	20240910	173800	148967245	2740	2740	2740	2740	0
154	20240910	173700	148967245	2740	2740	2740	2740	0
155	20240910	173600	148967245	2740	2740	2740	2740	0
156	20240910	173500	148967245	2740	2740	2740	2740	0
157	20240910	173400	148967245	2740	2740	2740	2740	0
158	20240910	173300	148967245	2740	2740	2740	2740	0
159	20240910	173200	148967245	2740	2740	2740	2740	0
160	20240910	173100	148967245	2740	2740	2740	2740	0
161	20240910	173000	148967245	2740	2740	2740	2740	0
162	20240910	172900	148967245	2740	2740	2740	2740	0
163	20240910	172800	148967245	2740	2740	2740	2740	0
164	20240910	172700	148967245	2740	2740	2740	2740	0
165	20240910	172600	148967245	2740	2740	2740	2740	0
166	20240910	172500	148967245	2740	2740	2740	2740	0
167	20240910	172400	148967245	2740	2740	2740	2740	0
168	20240910	172300	148967245	2740	2740	2740	2740	0
169	20240910	172200	148967245	2740	2740	2740	2740	0
170	20240910	172100	148967245	2740	2740	2740	2740	0
171	20240910	172000	148967245	2740	2740	2740	2740	0
172	20240910	171900	148967245	2740	2740	2740	2740	0
173	20240910	171800	148967245	2740	2740	2740	2740	0
174	20240910	171700	148967245	2740	2740	2740	2740	0
175	20240910	171600	148967245	2740	2740	2740	2740	0
176	20240910	171500	148967245	2740	2740	2740	2740	0
177	20240910	171400	148967245	2740	2740	2740	2740	0
178	20240910	171300	148967245	2740	2740	2740	2740	0
179	20240910	171200	148967245	2740	2740	2740	2740	0
180	20240910	171100	148967245	2740	2740	2740	2740	0
181	20240910	171000	148967245	2740	2740	2740	2740	0
182	20240910	170900	148967245	2740	2740	2740	2740	3078
183	20240910	170800	148967245	2740	2740	2740	2740	0
184	20240910	170700	148967245	2740	2740	2740	2740	0
185	20240910	170600	148967245	2740	2740	2740	2740	0
186	20240910	170500	148967245	2740	2740	2740	2740	0
187	20240910	170400	148967245	2740	2740	2740	2740	0
188	20240910	170300	148967245	2740	2740	2740	2740	0
189	20240910	170200	148967245	2740	2740	2740	2740	0
190	20240910	170100	148967245	2740	2740	2740	2740	0
191	20240910	170000	148967245	2740	2740	2740	2740	0
192	20240910	165900	148967245	2740	2740	2740	2740	0
193	20240910	165800	148967245	2740	2740	2740	2740	0
194	20240910	165700	148967245	2740	2740	2740	2740	0
195	20240910	165600	148967245	2740	2740	2740	2740	0
196	20240910	165500	148967245	2740	2740	2740	2740	0
197	20240910	165400	148967245	2740	2740	2740	2740	0
198	20240910	165300	148967245	2740	2740	2740	2740	0
199	20240910	165200	148967245	2740	2740	2740	2740	0
200	20240910	165100	148967245	2740	2740	2740	2740	0
201	20240910	165000	148967245	2740	2740	2740	2740	0
202	20240910	164900	148967245	2740	2740	2740	2740	0
203	20240910	164800	148967245	2740	2740	2740	2740	0
204	20240910	164700	148967245	2740	2740	2740	2740	0
205	20240910	164600	148967245	2740	2740	2740	2740	0
206	20240910	164500	148967245	2740	2740	2740	2740	0
207	20240910	164400	148967245	2740	2740	2740	2740	0
208	20240910	164300	148967245	2740	2740	2740	2740	0
209	20240910	164200	148967245	2740	2740	2740	2740	0
210	20240910	164100	148967245	2740	2740	2740	2740	0
211	20240910	164000	148967245	2740	2740	2740	2740	0
212	20240910	163900	148967245	2740	2740	2740	2740	3078
213	20240910	163800	148967245	2740	2740	2740	2740	0
214	20240910	163700	148967245	2740	2740	2740	2740	0
215	20240910	163600	148967245	2740	2740	2740	2740	0
216	20240910	163500	148967245	2740	2740	2740	2740	0
217	20240910	163400	148967245	2740	2740	2740	2740	0
218	20240910	163300	148967245	2740	2740	2740	2740	0
219	20240910	163200	148967245	2740	2740	2740	2740	0
220	20240910	163100	148967245	2740	2740	2740	2740	0
221	20240910	163000	148967245	2740	2740	2740	2740	0
222	20240910	162900	148967245	2740	2740	2740	2740	0
223	20240910	162800	148967245	2740	2740	2740	2740	0
224	20240910	162700	148967245	2740	2740	2740	2740	0
225	20240910	162600	148967245	2740	2740	2740	2740	0
226	20240910	162500	148967245	2740	2740	2740	2740	0
227	20240910	162400	148967245	2740	2740	2740	2740	0
228	20240910	162300	148967245	2740	2740	2740	2740	0
229	20240910	162200	148967245	2740	2740	2740	2740	0
230	20240910	162100	148967245	2740	2740	2740	2740	0
231	20240910	162000	148967245	2740	2740	2740	2740	0
232	20240910	161900	148967245	2740	2740	2740	2740	0
233	20240910	161800	148967245	2740	2740	2740	2740	0
234	20240910	161700	148967245	2740	2740	2740	2740	0
235	20240910	161600	148967245	2740	2740	2740	2740	0
236	20240910	161500	148967245	2740	2740	2740	2740	0
237	20240910	161400	148967245	2740	2740	2740	2740	0
238	20240910	161300	148967245	2740	2740	2740	2740	0
239	20240910	161200	148967245	2740	2740	2740	2740	0
240	20240910	161100	148967245	2740	2740	2740	2740	0
241	20240910	161000	148967245	2740	2740	2740	2740	0
242	20240910	160900	148967245	2740	2740	2740	2740	3078
243	20240910	160800	148967245	2740	2740	2740	2740	0
244	20240910	160700	148967245	2740	2740	2740	2740	0
245	20240910	160600	148967245	2740	2740	2740	2740	0
246	20240910	160500	148967245	2740	2740	2740	2740	0
247	20240910	160400	148967245	2740	2740	2740	2740	0
248	20240910	160300	148967245	2740	2740	2740	2740	0
249	20240910	160200	148967245	2740	2740	2740	2740	0
250	20240910	160100	148967245	2740	2740	2740	2740	0
251	20240910	160000	148967245	2740	2740	2740	2740	0
252	20240910	155900	148967245	2740	2740	2740	2740	0
253	20240910	155800	148967245	2740	2740	2740	2740	0
254	20240910	155700	148967245	2740	2740	2740	2740	0
255	20240910	155600	148967245	2740	2740	2740	2740	0
256	20240910	155500	148967245	2740	2740	2740	2740	0
257	20240910	155400	148967245	2740	2740	2740	2740	0
258	20240910	155300	148967245	2740	2740	2740	2740	0
259	20240910	155200	148967245	2740	2740	2740	2740	0
260	20240910	155100	148967245	2740	2740	2740	2740	0
261	20240910	155000	148967245	2740	2740	2740	2740	0
262	20240910	154900	148967245	2740	2740	2740	2740	0
263	20240910	154800	148967245	2740	2740	2740	2740	0
264	20240910	154700	148967245	2740	2740	2740	2740	0
265	20240910	154600	148967245	2740	2740	2740	2740	0
266	20240910	154500	148967245	2740	2740	2740	2740	0
267	20240910	154400	148967245	2740	2740	2740	2740	0
268	20240910	154300	148967245	2740	2740	2740	2740	0
269	20240910	154200	148967245	2740	2740	2740	2740	0
270	20240910	154100	148967245	2740	2740	2740	2740	0
271	20240910	154000	148967245	2740	2740	2740	2740	0
272	20240910	153900	148967245	2740	2740	2740	2740	3078
273	20240910	153800	148967245	2740	2740	2740	2740	0
274	20240910	153700	148967245	2740	2740	2740	2740	0
275	20240910	153600	148967245	2740	2740	2740	2740	0
276	20240910	153500	148967245	2740	2740	2740	2740	0
277	20240910	153400	148967245	2740	2740	2740	2740	0
278	20240910	153300	148967245	2740	2740	2740	2740	0
279	20240910	153200	148967245	2740	2740	2740	2740	0
280	20240910	153100	148967245	2740	2740	2740	2740	0
281	20240910	153000	148967245	2740	2740	2740	2740	3078
282	20240910	152900	140533525	2770	2770	2770	2770	0
283	20240910	152800	140533525	2770	2770	2770	2770	0
284	20240910	152700	140533525	2770	2770	2770	2770	0
285	20240910	152600	140533525	2770	2770	2770	2770	0
286	20240910	152500	140533525	2770	2770	2770	2770	0
287	20240910	152400	140533525	2770	2770	2770	2770	0
288	20240910	152300	140533525	2770	2770	2770	2770	0
289	20240910	152200	140533525	2770	2770	2770	2770	0
290	20240910	152100	140533525	2770	2770	2770	2770	0
291	20240910	152000	140533525	2770	2770	2770	2770	0
292	20240910	151900	140533525	2770	2770	2770	2770	0
293	20240910	151800	140533525	2770	2770	2770	2770	0
294	20240910	151700	140533525	2770	2770	2770	2770	5
295	20240910	151600	140519675	2825	2825	2825	2825	0
296	20240910	151500	140519675	2825	2825	2825	2825	0
297	20240910	151400	140519675	2825	2825	2825	2825	10
298	20240910	151300	140491425	2780	2780	2780	2780	35
299	20240910	151200	140394125	2835	2820	2835	2820	24
300	20240910	151100	140326430	2820	2795	2820	2795	3600
301	20240910	151000	130186295	2805	2800	2805	2800	240
302	20240910	150900	129513190	2815	2815	2815	2815	10
303	20240910	150800	129485040	2810	2760	2810	2760	884
304	20240910	150700	127006030	2740	2730	2740	2730	791
305	20240910	150600	124842440	2730	2730	2730	2730	50
306	20240910	150500	124705940	2730	2725	2730	2725	97
307	20240910	150400	124441180	2725	2725	2725	2725	0
308	20240910	150300	124441180	2725	2725	2725	2725	12
309	20240910	150200	124408480	2720	2720	2720	2720	4
310	20240910	150100	124397600	2720	2720	2720	2720	0
311	20240910	150000	124397600	2720	2715	2720	2715	71
312	20240910	145900	124204530	2720	2720	2720	2720	0
313	20240910	145800	124204530	2720	2720	2720	2720	40
314	20240910	145700	124095730	2720	2720	2720	2720	0
315	20240910	145600	124095730	2720	2720	2720	2720	1
316	20240910	145500	124093010	2720	2720	2720	2720	50
317	20240910	145400	123957010	2720	2720	2720	2720	0
318	20240910	145300	123957010	2720	2720	2720	2720	1
319	20240910	145200	123954290	2700	2700	2700	2700	0
320	20240910	145100	123954290	2700	2700	2700	2700	0
321	20240910	145000	123954290	2700	2700	2700	2700	0
322	20240910	144900	123954290	2700	2700	2700	2700	0
323	20240910	144800	123954290	2700	2700	2700	2700	0
324	20240910	144700	123954290	2700	2700	2700	2700	0
325	20240910	144600	123954290	2700	2700	2700	2700	0
326	20240910	144500	123954290	2700	2700	2700	2700	0
327	20240910	144400	123954290	2700	2700	2700	2700	178
328	20240910	144300	123473690	2700	2710	2710	2700	530
329	20240910	144200	122040700	2710	2720	2720	2710	672
330	20240910	144100	120214825	2725	2725	2725	2725	0
331	20240910	144000	120214825	2725	2725	2725	2725	50
332	20240910	143900	120078575	2730	2730	2730	2730	0
333	20240910	143800	120078575	2730	2730	2730	2730	0
334	20240910	143700	120078575	2730	2730	2730	2730	0
335	20240910	143600	120078575	2730	2730	2730	2730	0
336	20240910	143500	120078575	2730	2730	2730	2730	0
337	20240910	143400	120078575	2730	2730	2730	2730	0
338	20240910	143300	120078575	2730	2730	2730	2730	0
339	20240910	143200	120078575	2730	2730	2730	2730	17
340	20240910	143100	120032165	2730	2730	2730	2730	100
341	20240910	143000	119759165	2740	2740	2740	2740	0
342	20240910	142900	119759165	2740	2740	2740	2740	0
343	20240910	142800	119759165	2740	2740	2740	2740	0
344	20240910	142700	119759165	2740	2740	2740	2740	0
345	20240910	142600	119759165	2740	2740	2740	2740	0
346	20240910	142500	119759165	2740	2740	2740	2740	4
347	20240910	142400	119748205	2740	2740	2740	2740	0
348	20240910	142300	119748205	2740	2740	2740	2740	0
349	20240910	142200	119748205	2740	2740	2740	2740	0
350	20240910	142100	119748205	2740	2740	2740	2740	56
351	20240910	142000	119594765	2740	2740	2740	2740	0
352	20240910	141900	119594765	2740	2740	2740	2740	0
353	20240910	141800	119594765	2740	2740	2740	2740	0
354	20240910	141700	119594765	2740	2740	2740	2740	0
355	20240910	141600	119594765	2740	2740	2740	2740	0
356	20240910	141500	119594765	2740	2740	2740	2740	0
357	20240910	141400	119594765	2740	2740	2740	2740	0
358	20240910	141300	119594765	2740	2740	2740	2740	0
359	20240910	141200	119594765	2740	2740	2740	2740	0
360	20240910	141100	119594765	2740	2740	2740	2740	0
361	20240910	141000	119594765	2740	2740	2740	2740	0
362	20240910	140900	119594765	2740	2740	2740	2740	0
363	20240910	140800	119594765	2740	2740	2740	2740	0
364	20240910	140700	119594765	2740	2740	2740	2740	14
365	20240910	140600	119556405	2740	2740	2740	2740	0
366	20240910	140500	119556405	2740	2740	2740	2740	0
367	20240910	140400	119556405	2740	2740	2740	2740	0
368	20240910	140300	119556405	2740	2740	2740	2740	0
369	20240910	140200	119556405	2740	2740	2740	2740	0
370	20240910	140100	119556405	2740	2740	2740	2740	0
371	20240910	140000	119556405	2740	2740	2740	2740	0
372	20240910	135900	119556405	2740	2740	2740	2740	0
373	20240910	135800	119556405	2740	2740	2740	2740	0
374	20240910	135700	119556405	2740	2740	2740	2740	0
375	20240910	135600	119556405	2740	2740	2740	2740	0
376	20240910	135500	119556405	2740	2740	2740	2740	0
377	20240910	135400	119556405	2740	2740	2740	2740	2
378	20240910	135300	119550925	2720	2730	2730	2720	493
379	20240910	135200	118207715	2760	2760	2760	2760	0
380	20240910	135100	118207715	2760	2760	2760	2760	0
381	20240910	135000	118207715	2760	2760	2760	2760	0
382	20240910	134900	118207715	2760	2760	2760	2760	0
383	20240910	134800	118207715	2760	2760	2760	2760	2
384	20240910	134700	118202195	2755	2755	2755	2755	0
385	20240910	134600	118202195	2755	2755	2755	2755	0
386	20240910	134500	118202195	2755	2755	2755	2755	0
387	20240910	134400	118202195	2755	2755	2755	2755	3
388	20240910	134300	118193930	2720	2720	2720	2720	18
389	20240910	134200	118144970	2720	2720	2720	2720	91
390	20240910	134100	117897450	2720	2720	2720	2720	0
391	20240910	134000	117897450	2720	2720	2720	2720	0
392	20240910	133900	117897450	2720	2720	2720	2720	0
393	20240910	133800	117897450	2720	2720	2720	2720	0
394	20240910	133700	117897450	2720	2720	2720	2720	181
395	20240910	133600	117405130	2720	2720	2720	2720	2
396	20240910	133500	117399690	2705	2705	2705	2705	341
397	20240910	133400	116477285	2705	2705	2705	2705	0
398	20240910	133300	116477285	2705	2705	2705	2705	0
399	20240910	133200	116477285	2705	2705	2705	2705	0
400	20240910	133100	116477285	2705	2705	2705	2705	559
401	20240910	133000	114965190	2705	2705	2705	2705	2
402	20240910	132900	114959780	2700	2700	2700	2700	4
403	20240910	132800	114948980	2700	2700	2700	2700	466
404	20240910	132700	113690780	2705	2705	2705	2705	0
405	20240910	132600	113690780	2705	2705	2705	2705	0
406	20240910	132500	113690780	2705	2705	2705	2705	0
407	20240910	132400	113690780	2705	2705	2705	2705	2
408	20240910	132300	113685370	2705	2705	2705	2705	0
409	20240910	132200	113685370	2705	2710	2710	2705	2522
410	20240910	132100	106862860	2705	2705	2705	2705	0
411	20240910	132000	106862860	2705	2705	2705	2705	0
412	20240910	131900	106862860	2705	2705	2705	2705	35
413	20240910	131800	106768185	2715	2715	2715	2715	2
414	20240910	131700	106762755	2720	2715	2720	2715	150
415	20240910	131600	106354970	2720	2720	2720	2720	0
416	20240910	131500	106354970	2720	2720	2720	2720	0
417	20240910	131400	106354970	2720	2720	2720	2720	2
418	20240910	131300	106349530	2705	2715	2725	2705	1306
419	20240910	131200	102813145	2730	2730	2730	2730	2
420	20240910	131100	102807685	2715	2720	2720	2715	300
421	20240910	131000	101993000	2745	2745	2745	2745	0
422	20240910	130900	101993000	2745	2745	2745	2745	0
423	20240910	130800	101993000	2745	2745	2745	2745	0
424	20240910	130700	101993000	2745	2745	2745	2745	0
425	20240910	130600	101993000	2745	2745	2745	2745	1
426	20240910	130500	101990255	2745	2745	2745	2745	50
427	20240910	130400	101853005	2750	2750	2750	2750	0
428	20240910	130300	101853005	2750	2750	2750	2750	0
429	20240910	130200	101853005	2750	2750	2750	2750	0
430	20240910	130100	101853005	2750	2750	2750	2750	0
431	20240910	130000	101853005	2750	2750	2750	2750	1
432	20240910	125900	101850255	2755	2755	2755	2755	0
433	20240910	125800	101850255	2755	2725	2755	2725	7
434	20240910	125700	101831060	2725	2720	2725	2720	12
435	20240910	125600	101798405	2720	2720	2720	2720	0
436	20240910	125500	101798405	2720	2720	2720	2720	0
437	20240910	125400	101798405	2720	2720	2720	2720	1
438	20240910	125300	101795685	2725	2725	2725	2725	0
439	20240910	125200	101795685	2725	2725	2725	2725	0
440	20240910	125100	101795685	2725	2725	2725	2725	0
441	20240910	125000	101795685	2725	2725	2725	2725	0
442	20240910	124900	101795685	2725	2725	2725	2725	0
443	20240910	124800	101795685	2725	2730	2730	2725	5
444	20240910	124700	101782040	2740	2740	2740	2740	0
445	20240910	124600	101782040	2740	2740	2740	2740	0
446	20240910	124500	101782040	2740	2740	2740	2740	0
447	20240910	124400	101782040	2740	2740	2740	2740	0
448	20240910	124300	101782040	2740	2740	2740	2710	1334
449	20240910	124200	98150210	2760	2760	2760	2760	1
450	20240910	124100	98147450	2745	2760	2760	2745	397
451	20240910	124000	97056390	2780	2780	2780	2780	0
452	20240910	123900	97056390	2780	2780	2780	2780	0
453	20240910	123800	97056390	2780	2780	2780	2780	0
454	20240910	123700	97056390	2780	2780	2780	2780	0
455	20240910	123600	97056390	2780	2780	2780	2780	1
456	20240910	123500	97053610	2785	2785	2785	2785	0
457	20240910	123400	97053610	2785	2785	2785	2785	0
458	20240910	123300	97053610	2785	2785	2785	2785	0
459	20240910	123200	97053610	2785	2785	2785	2785	0
460	20240910	123100	97053610	2785	2750	2785	2750	195
461	20240910	123000	96515415	2770	2770	2770	2770	1
462	20240910	122900	96512645	2770	2765	2770	2765	8
463	20240910	122800	96490520	2755	2755	2755	2755	0
464	20240910	122700	96490520	2755	2755	2755	2755	0
465	20240910	122600	96490520	2755	2755	2755	2755	84
466	20240910	122500	96259100	2780	2780	2780	2780	0
467	20240910	122400	96259100	2780	2780	2780	2780	1
468	20240910	122300	96256320	2780	2780	2780	2780	0
469	20240910	122200	96256320	2780	2780	2780	2780	0
470	20240910	122100	96256320	2780	2780	2780	2780	0
471	20240910	122000	96256320	2780	2780	2780	2780	0
472	20240910	121900	96256320	2780	2780	2780	2780	0
473	20240910	121800	96256320	2780	2780	2780	2780	1
474	20240910	121700	96253540	2780	2780	2780	2780	0
475	20240910	121600	96253540	2780	2780	2780	2780	0
476	20240910	121500	96253540	2780	2780	2780	2780	0
477	20240910	121400	96253540	2780	2780	2780	2780	0
478	20240910	121300	96253540	2780	2780	2780	2780	0
479	20240910	121200	96253540	2780	2780	2780	2780	1
480	20240910	121100	96250760	2785	2785	2785	2785	0
481	20240910	121000	96250760	2785	2785	2785	2785	0
482	20240910	120900	96250760	2785	2785	2785	2785	0
483	20240910	120800	96250760	2785	2785	2785	2785	0
484	20240910	120700	96250760	2785	2785	2785	2785	0
485	20240910	120600	96250760	2785	2785	2785	2785	1
486	20240910	120500	96247975	2785	2785	2785	2785	0
487	20240910	120400	96247975	2785	2740	2785	2740	127
488	20240910	120300	95897905	2740	2740	2740	2740	0
489	20240910	120200	95897905	2740	2740	2740	2740	0
490	20240910	120100	95897905	2740	2740	2740	2740	0
491	20240910	120000	95897905	2740	2740	2740	2740	1
492	20240910	115900	95895165	2740	2740	2740	2740	0
493	20240910	115800	95895165	2740	2740	2740	2740	0
494	20240910	115700	95895165	2740	2740	2740	2740	0
495	20240910	115600	95895165	2740	2740	2740	2740	0
496	20240910	115500	95895165	2740	2740	2740	2740	0
497	20240910	115400	95895165	2740	2740	2740	2740	1
498	20240910	115300	95892425	2740	2740	2740	2740	0
499	20240910	115200	95892425	2740	2740	2740	2740	0
500	20240910	115100	95892425	2740	2740	2740	2740	0
501	20240910	115000	95892425	2740	2740	2740	2740	0
502	20240910	114900	95892425	2740	2740	2740	2740	0
503	20240910	114800	95892425	2740	2740	2740	2740	1
504	20240910	114700	95889685	2740	2740	2740	2740	10
505	20240910	114600	95862285	2740	2740	2740	2740	0
506	20240910	114500	95862285	2740	2740	2740	2740	0
507	20240910	114400	95862285	2740	2740	2740	2740	0
508	20240910	114300	95862285	2740	2740	2740	2740	0
509	20240910	114200	95862285	2740	2740	2740	2740	1
510	20240910	114100	95859545	2740	2740	2740	2740	0
511	20240910	114000	95859545	2740	2740	2740	2740	0
512	20240910	113900	95859545	2740	2740	2740	2740	0
513	20240910	113800	95859545	2740	2740	2740	2740	0
514	20240910	113700	95859545	2740	2740	2740	2740	0
515	20240910	113600	95859545	2740	2740	2740	2740	1
516	20240910	113500	95856805	2740	2740	2740	2740	0
517	20240910	113400	95856805	2740	2740	2740	2740	0
518	20240910	113300	95856805	2740	2740	2740	2740	4
519	20240910	113200	95845845	2740	2740	2740	2740	0
520	20240910	113100	95845845	2740	2740	2740	2740	0
521	20240910	113000	95845845	2740	2740	2740	2740	1
522	20240910	112900	95843105	2740	2740	2740	2740	0
523	20240910	112800	95843105	2740	2740	2740	2740	0
524	20240910	112700	95843105	2740	2740	2740	2740	0
525	20240910	112600	95843105	2740	2740	2740	2740	0
526	20240910	112500	95843105	2740	2740	2740	2740	0
527	20240910	112400	95843105	2740	2740	2740	2740	1
528	20240910	112300	95840365	2740	2740	2740	2740	0
529	20240910	112200	95840365	2740	2740	2740	2740	0
530	20240910	112100	95840365	2740	2740	2740	2740	0
531	20240910	112000	95840365	2740	2740	2740	2740	0
532	20240910	111900	95840365	2740	2740	2740	2740	0
533	20240910	111800	95840365	2740	2740	2740	2740	1
534	20240910	111700	95837625	2740	2740	2740	2740	0
535	20240910	111600	95837625	2740	2740	2740	2740	0
536	20240910	111500	95837625	2740	2740	2740	2740	0
537	20240910	111400	95837625	2740	2740	2740	2740	0
538	20240910	111300	95837625	2740	2740	2740	2740	0
539	20240910	111200	95837625	2740	2740	2740	2740	201
540	20240910	111100	95286885	2730	2730	2730	2730	10
541	20240910	111000	95259585	2740	2760	2760	2740	1038
542	20240910	110900	92414725	2740	2765	2765	2740	4550
543	20240910	110800	79920250	2770	2760	2770	2760	82
544	20240910	110700	79693485	2760	2760	2760	2760	0
545	20240910	110600	79693485	2760	2760	2760	2760	1
546	20240910	110500	79690725	2755	2755	2755	2755	0
547	20240910	110400	79690725	2755	2755	2755	2755	5
548	20240910	110300	79676950	2760	2760	2760	2760	0
549	20240910	110200	79676950	2760	2765	2765	2760	8
550	20240910	110100	79654840	2770	2790	2790	2770	76
551	20240910	110000	79443510	2790	2785	2790	2785	33
552	20240910	105900	79351600	2780	2770	2780	2770	1998
553	20240910	105800	73813620	2765	2720	2765	2720	1800
554	20240910	105700	68871010	2690	2705	2705	2690	2701
555	20240910	105600	61590320	2725	2725	2725	2725	0
556	20240910	105500	61590320	2725	2725	2725	2725	11
557	20240910	105400	61560345	2705	2710	2720	2705	3096
558	20240910	105300	53179030	2705	2705	2705	2705	2000
559	20240910	105200	47769030	2705	2705	2705	2705	1
560	20240910	105100	47766325	2695	2695	2695	2695	1
561	20240910	105000	47763630	2710	2710	2710	2710	420
562	20240910	104900	46625430	2710	2710	2710	2710	100
563	20240910	104800	46354430	2710	2710	2710	2710	0
564	20240910	104700	46354430	2710	2710	2710	2710	1
565	20240910	104600	46351720	2700	2700	2700	2700	0
566	20240910	104500	46351720	2700	2700	2700	2700	100
567	20240910	104400	46081720	2700	2695	2700	2695	20
568	20240910	104300	46027815	2695	2695	2695	2695	1
569	20240910	104200	46025120	2685	2685	2685	2685	0
570	20240910	104100	46025120	2685	2685	2685	2685	0
571	20240910	104000	46025120	2685	2685	2685	2685	0
572	20240910	103900	46025120	2685	2685	2685	2685	0
573	20240910	103800	46025120	2685	2690	2690	2685	967
574	20240910	103700	43428355	2680	2700	2700	2680	3589
575	20240910	103600	33797280	2715	2715	2715	2715	0
576	20240910	103500	33797280	2715	2715	2715	2715	0
577	20240910	103400	33797280	2715	2715	2715	2715	0
578	20240910	103300	33797280	2715	2715	2715	2715	0
579	20240910	103200	33797280	2715	2715	2715	2715	0
580	20240910	103100	33797280	2715	2715	2715	2715	0
581	20240910	103000	33797280	2715	2715	2715	2715	0
582	20240910	102900	33797280	2715	2715	2715	2715	0
583	20240910	102800	33797280	2715	2715	2715	2715	0
584	20240910	102700	33797280	2715	2715	2715	2715	0
585	20240910	102600	33797280	2715	2715	2715	2715	0
586	20240910	102500	33797280	2715	2715	2715	2715	0
587	20240910	102400	33797280	2715	2715	2715	2715	0
588	20240910	102300	33797280	2715	2715	2715	2715	0
589	20240910	102200	33797280	2715	2715	2715	2715	0
590	20240910	102100	33797280	2715	2715	2715	2715	0
591	20240910	102000	33797280	2715	2715	2715	2715	0
592	20240910	101900	33797280	2715	2715	2715	2715	0
593	20240910	101800	33797280	2715	2715	2715	2715	0
594	20240910	101700	33797280	2715	2715	2715	2715	0
595	20240910	101600	33797280	2715	2715	2715	2715	0
596	20240910	101500	33797280	2715	2715	2715	2715	0
597	20240910	101400	33797280	2715	2715	2715	2715	0
598	20240910	101300	33797280	2715	2715	2715	2715	1
599	20240910	101200	33794565	2720	2720	2720	2720	0
600	20240910	101100	33794565	2720	2720	2720	2720	0
601	20240910	101000	33794565	2720	2720	2720	2720	0
602	20240910	100900	33794565	2720	2720	2720	2720	0
603	20240910	100800	33794565	2720	2720	2720	2720	0
604	20240910	100700	33794565	2720	2720	2720	2720	0
605	20240910	100600	33794565	2720	2720	2720	2720	0
606	20240910	100500	33794565	2720	2720	2720	2720	0
607	20240910	100400	33794565	2720	2720	2720	2720	0
608	20240910	100300	33794565	2720	2720	2720	2720	0
609	20240910	100200	33794565	2720	2720	2720	2720	0
610	20240910	100100	33794565	2720	2720	2720	2720	0
611	20240910	100000	33794565	2720	2720	2720	2720	0
612	20240910	095900	33794565	2720	2705	2720	2700	223
613	20240910	095800	33192210	2705	2715	2715	2705	33
614	20240910	095700	33102685	2710	2710	2710	2710	0
615	20240910	095600	33102685	2710	2710	2710	2710	0
616	20240910	095500	33102685	2710	2720	2735	2705	1462
617	20240910	095400	29140175	2700	2745	2745	2700	500
618	20240910	095300	27778390	2745	2745	2745	2745	0
619	20240910	095200	27778390	2745	2745	2745	2745	0
620	20240910	095100	27778390	2745	2745	2745	2745	0
621	20240910	095000	27778390	2745	2745	2745	2745	0
622	20240910	094900	27778390	2745	2745	2745	2745	29
623	20240910	094800	27698785	2740	2740	2740	2740	20
624	20240910	094700	27643985	2740	2740	2740	2740	0
625	20240910	094600	27643985	2740	2755	2755	2740	295
626	20240910	094500	26834985	2755	2755	2755	2755	6
627	20240910	094400	26818455	2755	2755	2755	2755	0
628	20240910	094300	26818455	2755	2770	2770	2755	239
629	20240910	094200	26157145	2770	2770	2770	2770	0
630	20240910	094100	26157145	2770	2780	2780	2770	56
631	20240910	094000	26001965	2765	2765	2765	2765	74
632	20240910	093900	25797355	2765	2765	2765	2765	0
633	20240910	093800	25797355	2765	2765	2765	2765	0
634	20240910	093700	25797355	2765	2765	2765	2765	0
635	20240910	093600	25797355	2765	2765	2765	2765	65
636	20240910	093500	25617630	2785	2785	2785	2785	0
637	20240910	093400	25617630	2785	2785	2785	2785	2
638	20240910	093300	25612060	2765	2765	2765	2765	0
639	20240910	093200	25612060	2765	2765	2765	2765	33
640	20240910	093100	25520815	2765	2765	2765	2765	0
641	20240910	093000	25520815	2765	2770	2770	2765	180
642	20240910	092900	25022455	2790	2790	2790	2790	6
643	20240910	092800	25005715	2790	2790	2790	2790	0
644	20240910	092700	25005715	2790	2790	2790	2790	0
645	20240910	092600	25005715	2790	2790	2790	2790	0
646	20240910	092500	25005715	2790	2790	2790	2790	30
647	20240910	092400	24922015	2790	2790	2790	2790	10
648	20240910	092300	24894115	2795	2795	2795	2795	45
649	20240910	092200	24768340	2800	2780	2800	2765	2755
650	20240910	092100	17118015	2805	2805	2805	2805	0
651	20240910	092000	17118015	2805	2805	2805	2805	5
652	20240910	091900	17103990	2790	2790	2790	2790	0
653	20240910	091800	17103990	2790	2790	2790	2790	0
654	20240910	091700	17103990	2790	2805	2805	2790	196
655	20240910	091600	16557000	2810	2810	2810	2810	2
656	20240910	091500	16551380	2815	2815	2815	2815	0
657	20240910	091400	16551380	2815	2815	2815	2815	0
658	20240910	091300	16551380	2815	2815	2815	2815	2
659	20240910	091200	16545750	2840	2840	2840	2840	0
660	20240910	091100	16545750	2840	2825	2840	2825	79
661	20240910	091000	16322240	2845	2845	2845	2845	0
662	20240910	090900	16322240	2845	2845	2845	2845	0
663	20240910	090800	16322240	2845	2845	2845	2845	47
664	20240910	090700	16188525	2865	2865	2865	2865	61
665	20240910	090600	16013760	2940	2940	2940	2940	0
666	20240910	090500	16013760	2940	2845	2940	2845	3555
667	20240910	090400	5835030	2775	2825	2850	2770	630
668	20240910	090300	4060705	2800	2800	2800	2800	500
669	20240910	090200	2660705	2800	2800	2800	2800	7
670	20240910	090100	2641105	2800	2795	2800	2795	17
671	20240910	090000	2593570	2765	2765	2765	2765	938