KissMeData/110020/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	200800	732150305	2825	2825	2825	2825	1398
3	20240913	200700	732150305	2825	2825	2825	2825	0
4	20240913	200600	732150305	2825	2825	2825	2825	0
5	20240913	200500	732150305	2825	2825	2825	2825	0
6	20240913	200400	732150305	2825	2825	2825	2825	0
7	20240913	200300	732150305	2825	2825	2825	2825	0
8	20240913	200200	732150305	2825	2825	2825	2825	0
9	20240913	200100	732150305	2825	2825	2825	2825	0
10	20240913	200000	732150305	2825	2825	2825	2825	0
11	20240913	195900	732150305	2825	2825	2825	2825	0
12	20240913	195800	732150305	2825	2825	2825	2825	0
13	20240913	195700	732150305	2825	2825	2825	2825	0
14	20240913	195600	732150305	2825	2825	2825	2825	0
15	20240913	195500	732150305	2825	2825	2825	2825	0
16	20240913	195400	732150305	2825	2825	2825	2825	0
17	20240913	195300	732150305	2825	2825	2825	2825	0
18	20240913	195200	732150305	2825	2825	2825	2825	0
19	20240913	195100	732150305	2825	2825	2825	2825	0
20	20240913	195000	732150305	2825	2825	2825	2825	0
21	20240913	194900	732150305	2825	2825	2825	2825	0
22	20240913	194800	732150305	2825	2825	2825	2825	0
23	20240913	194700	732150305	2825	2825	2825	2825	0
24	20240913	194600	732150305	2825	2825	2825	2825	0
25	20240913	194500	732150305	2825	2825	2825	2825	0
26	20240913	194400	732150305	2825	2825	2825	2825	0
27	20240913	194300	732150305	2825	2825	2825	2825	0
28	20240913	194200	732150305	2825	2825	2825	2825	0
29	20240913	194100	732150305	2825	2825	2825	2825	0
30	20240913	194000	732150305	2825	2825	2825	2825	0
31	20240913	193900	732150305	2825	2825	2825	2825	0
32	20240913	193800	732150305	2825	2825	2825	2825	1398
33	20240913	193700	732150305	2825	2825	2825	2825	0
34	20240913	193600	732150305	2825	2825	2825	2825	0
35	20240913	193500	732150305	2825	2825	2825	2825	0
36	20240913	193400	732150305	2825	2825	2825	2825	0
37	20240913	193300	732150305	2825	2825	2825	2825	0
38	20240913	193200	732150305	2825	2825	2825	2825	0
39	20240913	193100	732150305	2825	2825	2825	2825	0
40	20240913	193000	732150305	2825	2825	2825	2825	0
41	20240913	192900	732150305	2825	2825	2825	2825	0
42	20240913	192800	732150305	2825	2825	2825	2825	0
43	20240913	192700	732150305	2825	2825	2825	2825	0
44	20240913	192600	732150305	2825	2825	2825	2825	0
45	20240913	192500	732150305	2825	2825	2825	2825	0
46	20240913	192400	732150305	2825	2825	2825	2825	0
47	20240913	192300	732150305	2825	2825	2825	2825	0
48	20240913	192200	732150305	2825	2825	2825	2825	0
49	20240913	192100	732150305	2825	2825	2825	2825	0
50	20240913	192000	732150305	2825	2825	2825	2825	0
51	20240913	191900	732150305	2825	2825	2825	2825	0
52	20240913	191800	732150305	2825	2825	2825	2825	0
53	20240913	191700	732150305	2825	2825	2825	2825	0
54	20240913	191600	732150305	2825	2825	2825	2825	0
55	20240913	191500	732150305	2825	2825	2825	2825	0
56	20240913	191400	732150305	2825	2825	2825	2825	0
57	20240913	191300	732150305	2825	2825	2825	2825	0
58	20240913	191200	732150305	2825	2825	2825	2825	0
59	20240913	191100	732150305	2825	2825	2825	2825	0
60	20240913	191000	732150305	2825	2825	2825	2825	0
61	20240913	190900	732150305	2825	2825	2825	2825	0
62	20240913	190800	732150305	2825	2825	2825	2825	1398
63	20240913	190700	732150305	2825	2825	2825	2825	0
64	20240913	190600	732150305	2825	2825	2825	2825	0
65	20240913	190500	732150305	2825	2825	2825	2825	0
66	20240913	190400	732150305	2825	2825	2825	2825	0
67	20240913	190300	732150305	2825	2825	2825	2825	0
68	20240913	190200	732150305	2825	2825	2825	2825	0
69	20240913	190100	732150305	2825	2825	2825	2825	0
70	20240913	190000	732150305	2825	2825	2825	2825	0
71	20240913	185900	732150305	2825	2825	2825	2825	0
72	20240913	185800	732150305	2825	2825	2825	2825	0
73	20240913	185700	732150305	2825	2825	2825	2825	0
74	20240913	185600	732150305	2825	2825	2825	2825	0
75	20240913	185500	732150305	2825	2825	2825	2825	0
76	20240913	185400	732150305	2825	2825	2825	2825	0
77	20240913	185300	732150305	2825	2825	2825	2825	0
78	20240913	185200	732150305	2825	2825	2825	2825	0
79	20240913	185100	732150305	2825	2825	2825	2825	0
80	20240913	185000	732150305	2825	2825	2825	2825	0
81	20240913	184900	732150305	2825	2825	2825	2825	0
82	20240913	184800	732150305	2825	2825	2825	2825	0
83	20240913	184700	732150305	2825	2825	2825	2825	0
84	20240913	184600	732150305	2825	2825	2825	2825	0
85	20240913	184500	732150305	2825	2825	2825	2825	0
86	20240913	184400	732150305	2825	2825	2825	2825	0
87	20240913	184300	732150305	2825	2825	2825	2825	0
88	20240913	184200	732150305	2825	2825	2825	2825	0
89	20240913	184100	732150305	2825	2825	2825	2825	0
90	20240913	184000	732150305	2825	2825	2825	2825	0
91	20240913	183900	732150305	2825	2825	2825	2825	0
92	20240913	183800	732150305	2825	2825	2825	2825	1398
93	20240913	183700	732150305	2825	2825	2825	2825	0
94	20240913	183600	732150305	2825	2825	2825	2825	0
95	20240913	183500	732150305	2825	2825	2825	2825	0
96	20240913	183400	732150305	2825	2825	2825	2825	0
97	20240913	183300	732150305	2825	2825	2825	2825	0
98	20240913	183200	732150305	2825	2825	2825	2825	0
99	20240913	183100	732150305	2825	2825	2825	2825	0
100	20240913	183000	732150305	2825	2825	2825	2825	0
101	20240913	182900	732150305	2825	2825	2825	2825	0
102	20240913	182800	732150305	2825	2825	2825	2825	0
103	20240913	182700	732150305	2825	2825	2825	2825	0
104	20240913	182600	732150305	2825	2825	2825	2825	0
105	20240913	182500	732150305	2825	2825	2825	2825	0
106	20240913	182400	732150305	2825	2825	2825	2825	0
107	20240913	182300	732150305	2825	2825	2825	2825	0
108	20240913	182200	732150305	2825	2825	2825	2825	0
109	20240913	182100	732150305	2825	2825	2825	2825	0
110	20240913	182000	732150305	2825	2825	2825	2825	0
111	20240913	181900	732150305	2825	2825	2825	2825	0
112	20240913	181800	732150305	2825	2825	2825	2825	0
113	20240913	181700	732150305	2825	2825	2825	2825	0
114	20240913	181600	732150305	2825	2825	2825	2825	0
115	20240913	181500	732150305	2825	2825	2825	2825	0
116	20240913	181400	732150305	2825	2825	2825	2825	0
117	20240913	181300	732150305	2825	2825	2825	2825	0
118	20240913	181200	732150305	2825	2825	2825	2825	0
119	20240913	181100	732150305	2825	2825	2825	2825	0
120	20240913	181000	732150305	2825	2825	2825	2825	0
121	20240913	180900	732150305	2825	2825	2825	2825	0
122	20240913	180800	732150305	2825	2825	2825	2825	1398
123	20240913	180700	732150305	2825	2825	2825	2825	0
124	20240913	180600	732150305	2825	2825	2825	2825	0
125	20240913	180500	732150305	2825	2825	2825	2825	0
126	20240913	180400	732150305	2825	2825	2825	2825	0
127	20240913	180300	732150305	2825	2825	2825	2825	0
128	20240913	180200	732150305	2825	2825	2825	2825	0
129	20240913	180100	732150305	2825	2825	2825	2825	0
130	20240913	180000	732150305	2825	2825	2825	2825	0
131	20240913	175900	732150305	2825	2825	2825	2825	0
132	20240913	175800	732150305	2825	2825	2825	2825	0
133	20240913	175700	732150305	2825	2825	2825	2825	0
134	20240913	175600	732150305	2825	2825	2825	2825	0
135	20240913	175500	732150305	2825	2825	2825	2825	0
136	20240913	175400	732150305	2825	2825	2825	2825	0
137	20240913	175300	732150305	2825	2825	2825	2825	0
138	20240913	175200	732150305	2825	2825	2825	2825	0
139	20240913	175100	732150305	2825	2825	2825	2825	0
140	20240913	175000	732150305	2825	2825	2825	2825	0
141	20240913	174900	732150305	2825	2825	2825	2825	0
142	20240913	174800	732150305	2825	2825	2825	2825	0
143	20240913	174700	732150305	2825	2825	2825	2825	0
144	20240913	174600	732150305	2825	2825	2825	2825	0
145	20240913	174500	732150305	2825	2825	2825	2825	0
146	20240913	174400	732150305	2825	2825	2825	2825	0
147	20240913	174300	732150305	2825	2825	2825	2825	0
148	20240913	174200	732150305	2825	2825	2825	2825	0
149	20240913	174100	732150305	2825	2825	2825	2825	0
150	20240913	174000	732150305	2825	2825	2825	2825	0
151	20240913	173900	732150305	2825	2825	2825	2825	0
152	20240913	173800	732150305	2825	2825	2825	2825	1398
153	20240913	173700	732150305	2825	2825	2825	2825	0
154	20240913	173600	732150305	2825	2825	2825	2825	0
155	20240913	173500	732150305	2825	2825	2825	2825	0
156	20240913	173400	732150305	2825	2825	2825	2825	0
157	20240913	173300	732150305	2825	2825	2825	2825	0
158	20240913	173200	732150305	2825	2825	2825	2825	0
159	20240913	173100	732150305	2825	2825	2825	2825	0
160	20240913	173000	732150305	2825	2825	2825	2825	0
161	20240913	172900	732150305	2825	2825	2825	2825	0
162	20240913	172800	732150305	2825	2825	2825	2825	0
163	20240913	172700	732150305	2825	2825	2825	2825	0
164	20240913	172600	732150305	2825	2825	2825	2825	0
165	20240913	172500	732150305	2825	2825	2825	2825	0
166	20240913	172400	732150305	2825	2825	2825	2825	0
167	20240913	172300	732150305	2825	2825	2825	2825	0
168	20240913	172200	732150305	2825	2825	2825	2825	0
169	20240913	172100	732150305	2825	2825	2825	2825	0
170	20240913	172000	732150305	2825	2825	2825	2825	0
171	20240913	171900	732150305	2825	2825	2825	2825	0
172	20240913	171800	732150305	2825	2825	2825	2825	0
173	20240913	171700	732150305	2825	2825	2825	2825	0
174	20240913	171600	732150305	2825	2825	2825	2825	0
175	20240913	171500	732150305	2825	2825	2825	2825	0
176	20240913	171400	732150305	2825	2825	2825	2825	0
177	20240913	171300	732150305	2825	2825	2825	2825	0
178	20240913	171200	732150305	2825	2825	2825	2825	0
179	20240913	171100	732150305	2825	2825	2825	2825	0
180	20240913	171000	732150305	2825	2825	2825	2825	0
181	20240913	170900	732150305	2825	2825	2825	2825	0
182	20240913	170800	732150305	2825	2825	2825	2825	1398
183	20240913	170700	732150305	2825	2825	2825	2825	0
184	20240913	170600	732150305	2825	2825	2825	2825	0
185	20240913	170500	732150305	2825	2825	2825	2825	0
186	20240913	170400	732150305	2825	2825	2825	2825	0
187	20240913	170300	732150305	2825	2825	2825	2825	0
188	20240913	170200	732150305	2825	2825	2825	2825	0
189	20240913	170100	732150305	2825	2825	2825	2825	0
190	20240913	170000	732150305	2825	2825	2825	2825	0
191	20240913	165900	732150305	2825	2825	2825	2825	0
192	20240913	165800	732150305	2825	2825	2825	2825	0
193	20240913	165700	732150305	2825	2825	2825	2825	0
194	20240913	165600	732150305	2825	2825	2825	2825	0
195	20240913	165500	732150305	2825	2825	2825	2825	0
196	20240913	165400	732150305	2825	2825	2825	2825	0
197	20240913	165300	732150305	2825	2825	2825	2825	0
198	20240913	165200	732150305	2825	2825	2825	2825	0
199	20240913	165100	732150305	2825	2825	2825	2825	0
200	20240913	165000	732150305	2825	2825	2825	2825	0
201	20240913	164900	732150305	2825	2825	2825	2825	0
202	20240913	164800	732150305	2825	2825	2825	2825	0
203	20240913	164700	732150305	2825	2825	2825	2825	0
204	20240913	164600	732150305	2825	2825	2825	2825	0
205	20240913	164500	732150305	2825	2825	2825	2825	0
206	20240913	164400	732150305	2825	2825	2825	2825	0
207	20240913	164300	732150305	2825	2825	2825	2825	0
208	20240913	164200	732150305	2825	2825	2825	2825	0
209	20240913	164100	732150305	2825	2825	2825	2825	0
210	20240913	164000	732150305	2825	2825	2825	2825	0
211	20240913	163900	732150305	2825	2825	2825	2825	0
212	20240913	163800	732150305	2825	2825	2825	2825	1398
213	20240913	163700	732150305	2825	2825	2825	2825	0
214	20240913	163600	732150305	2825	2825	2825	2825	0
215	20240913	163500	732150305	2825	2825	2825	2825	0
216	20240913	163400	732150305	2825	2825	2825	2825	0
217	20240913	163300	732150305	2825	2825	2825	2825	0
218	20240913	163200	732150305	2825	2825	2825	2825	0
219	20240913	163100	732150305	2825	2825	2825	2825	0
220	20240913	163000	732150305	2825	2825	2825	2825	0
221	20240913	162900	732150305	2825	2825	2825	2825	0
222	20240913	162800	732150305	2825	2825	2825	2825	0
223	20240913	162700	732150305	2825	2825	2825	2825	0
224	20240913	162600	732150305	2825	2825	2825	2825	0
225	20240913	162500	732150305	2825	2825	2825	2825	0
226	20240913	162400	732150305	2825	2825	2825	2825	0
227	20240913	162300	732150305	2825	2825	2825	2825	0
228	20240913	162200	732150305	2825	2825	2825	2825	0
229	20240913	162100	732150305	2825	2825	2825	2825	0
230	20240913	162000	732150305	2825	2825	2825	2825	0
231	20240913	161900	732150305	2825	2825	2825	2825	0
232	20240913	161800	732150305	2825	2825	2825	2825	0
233	20240913	161700	732150305	2825	2825	2825	2825	0
234	20240913	161600	732150305	2825	2825	2825	2825	0
235	20240913	161500	732150305	2825	2825	2825	2825	0
236	20240913	161400	732150305	2825	2825	2825	2825	0
237	20240913	161300	732150305	2825	2825	2825	2825	0
238	20240913	161200	732150305	2825	2825	2825	2825	0
239	20240913	161100	732150305	2825	2825	2825	2825	0
240	20240913	161000	732150305	2825	2825	2825	2825	0
241	20240913	160900	732150305	2825	2825	2825	2825	0
242	20240913	160800	732150305	2825	2825	2825	2825	1398
243	20240913	160700	732150305	2825	2825	2825	2825	0
244	20240913	160600	732150305	2825	2825	2825	2825	0
245	20240913	160500	732150305	2825	2825	2825	2825	0
246	20240913	160400	732150305	2825	2825	2825	2825	0
247	20240913	160300	732150305	2825	2825	2825	2825	0
248	20240913	160200	732150305	2825	2825	2825	2825	0
249	20240913	160100	732150305	2825	2825	2825	2825	0
250	20240913	160000	732150305	2825	2825	2825	2825	0
251	20240913	155900	732150305	2825	2825	2825	2825	0
252	20240913	155800	732150305	2825	2825	2825	2825	0
253	20240913	155700	732150305	2825	2825	2825	2825	0
254	20240913	155600	732150305	2825	2825	2825	2825	0
255	20240913	155500	732150305	2825	2825	2825	2825	0
256	20240913	155400	732150305	2825	2825	2825	2825	0
257	20240913	155300	732150305	2825	2825	2825	2825	0
258	20240913	155200	732150305	2825	2825	2825	2825	0
259	20240913	155100	732150305	2825	2825	2825	2825	0
260	20240913	155000	732150305	2825	2825	2825	2825	0
261	20240913	154900	732150305	2825	2825	2825	2825	0
262	20240913	154800	732150305	2825	2825	2825	2825	0
263	20240913	154700	732150305	2825	2825	2825	2825	0
264	20240913	154600	732150305	2825	2825	2825	2825	0
265	20240913	154500	732150305	2825	2825	2825	2825	0
266	20240913	154400	732150305	2825	2825	2825	2825	0
267	20240913	154300	732150305	2825	2825	2825	2825	0
268	20240913	154200	732150305	2825	2825	2825	2825	0
269	20240913	154100	732150305	2825	2825	2825	2825	0
270	20240913	154000	732150305	2825	2825	2825	2825	0
271	20240913	153900	732150305	2825	2825	2825	2825	0
272	20240913	153800	732150305	2825	2825	2825	2825	1398
273	20240913	153700	732150305	2825	2825	2825	2825	0
274	20240913	153600	732150305	2825	2825	2825	2825	0
275	20240913	153500	732150305	2825	2825	2825	2825	0
276	20240913	153400	732150305	2825	2825	2825	2825	0
277	20240913	153300	732150305	2825	2825	2825	2825	0
278	20240913	153200	732150305	2825	2825	2825	2825	1398
279	20240913	153100	728200955	2830	2830	2830	2830	0
280	20240913	153000	728200955	2830	2830	2830	2830	0
281	20240913	152900	728200955	2830	2830	2830	2830	0
282	20240913	152800	728200955	2830	2830	2830	2830	0
283	20240913	152700	728200955	2830	2830	2830	2830	0
284	20240913	152600	728200955	2830	2830	2830	2830	0
285	20240913	152500	728200955	2830	2830	2830	2830	0
286	20240913	152400	728200955	2830	2830	2830	2830	0
287	20240913	152300	728200955	2830	2830	2830	2830	0
288	20240913	152200	728200955	2830	2830	2830	2830	0
289	20240913	152100	728200955	2830	2830	2830	2830	0
290	20240913	152000	728200955	2830	2830	2830	2830	0
291	20240913	151900	728200955	2830	2885	2885	2830	2001
292	20240913	151800	722531995	2860	2860	2885	2860	227
293	20240913	151700	721882260	2855	2870	2870	2855	700
294	20240913	151600	719879555	2875	2875	2875	2875	0
295	20240913	151500	719879555	2875	2875	2875	2875	400
296	20240913	151400	718729555	2900	2885	2900	2875	424
297	20240913	151300	717508025	2885	2880	2885	2880	186
298	20240913	151200	716971920	2885	2900	2900	2885	221
299	20240913	151100	716334005	2895	2895	2895	2895	0
300	20240913	151000	716334005	2895	2885	2895	2885	2
301	20240913	150900	716328225	2900	2900	2900	2900	0
302	20240913	150800	716328225	2900	2900	2900	2900	0
303	20240913	150700	716328225	2900	2900	2900	2900	203
304	20240913	150600	715739525	2900	2900	2900	2900	10
305	20240913	150500	715710525	2900	2900	2900	2900	0
306	20240913	150400	715710525	2900	2900	2900	2900	100
307	20240913	150300	715420525	2900	2900	2900	2900	0
308	20240913	150200	715420525	2900	2900	2900	2900	0
309	20240913	150100	715420525	2900	2900	2900	2900	461
310	20240913	150000	714083625	2900	2890	2900	2885	497
311	20240913	145900	712649160	2890	2890	2890	2890	13
312	20240913	145800	712611590	2890	2895	2895	2890	79
313	20240913	145700	712383240	2900	2900	2900	2900	170
314	20240913	145600	711890240	2895	2900	2900	2895	454
315	20240913	145500	710573860	2900	2900	2900	2900	234
316	20240913	145400	709895260	2895	2895	2900	2895	1044
317	20240913	145300	706869710	2895	2900	2900	2895	320
318	20240913	145200	705942160	2895	2905	2905	2895	505
319	20240913	145100	704476545	2905	2920	2920	2905	558
320	20240913	145000	702852805	2920	2920	2920	2920	53
321	20240913	144900	702698045	2920	2930	2930	2920	159
322	20240913	144800	702233305	2950	2950	2950	2950	0
323	20240913	144700	702233305	2950	2935	2950	2935	124
324	20240913	144600	701869085	2935	2935	2935	2935	0
325	20240913	144500	701869085	2935	2945	2945	2935	2
326	20240913	144400	701863205	2935	2935	2935	2935	0
327	20240913	144300	701863205	2935	2935	2935	2935	36
328	20240913	144200	701757545	2935	2935	2935	2935	0
329	20240913	144100	701757545	2935	2940	2940	2935	5
330	20240913	144000	701742855	2955	2955	2955	2955	0
331	20240913	143900	701742855	2955	2955	2955	2955	0
332	20240913	143800	701742855	2955	2955	2955	2955	0
333	20240913	143700	701742855	2955	2955	2955	2955	0
334	20240913	143600	701742855	2955	2955	2955	2940	99
335	20240913	143500	701451765	2955	2935	2955	2935	152
336	20240913	143400	701005610	2930	2935	2955	2930	637
337	20240913	143300	699126000	2945	2945	2945	2945	0
338	20240913	143200	699126000	2945	2945	2945	2945	0
339	20240913	143100	699126000	2945	2960	2960	2945	151
340	20240913	143000	698681290	2950	2945	2950	2945	3873
341	20240913	142900	687265305	2945	2940	2945	2940	2299
342	20240913	142800	680505720	2915	2930	2940	2915	2582
343	20240913	142700	672918145	2920	2925	2925	2920	165
344	20240913	142600	672436340	2940	2940	2940	2940	0
345	20240913	142500	672436340	2940	2920	2940	2920	202
346	20240913	142400	671846480	2920	2920	2925	2920	548
347	20240913	142300	670246315	2925	2935	2935	2925	24
348	20240913	142200	670176105	2920	2920	2920	2920	0
349	20240913	142100	670176105	2920	2920	2920	2920	200
350	20240913	142000	669592105	2945	2945	2945	2945	0
351	20240913	141900	669592105	2945	2945	2945	2945	0
352	20240913	141800	669592105	2945	2945	2945	2945	0
353	20240913	141700	669592105	2945	2945	2945	2945	0
354	20240913	141600	669592105	2945	2945	2945	2945	0
355	20240913	141500	669592105	2945	2945	2945	2945	0
356	20240913	141400	669592105	2945	2945	2945	2945	0
357	20240913	141300	669592105	2945	2945	2945	2945	0
358	20240913	141200	669592105	2945	2945	2945	2945	0
359	20240913	141100	669592105	2945	2945	2945	2945	10
360	20240913	141000	669562655	2945	2945	2945	2945	1
361	20240913	140900	669559710	2945	2940	2945	2940	70
362	20240913	140800	669353675	2920	2930	2930	2920	189
363	20240913	140700	668800645	2930	2930	2930	2930	0
364	20240913	140600	668800645	2930	2930	2930	2930	369
365	20240913	140500	667719475	2940	2940	2940	2940	0
366	20240913	140400	667719475	2940	2940	2940	2940	60
367	20240913	140300	667543075	2940	2940	2940	2940	15
368	20240913	140200	667498975	2940	2940	2940	2940	0
369	20240913	140100	667498975	2940	2940	2940	2940	0
370	20240913	140000	667498975	2940	2940	2940	2940	0
371	20240913	135900	667498975	2940	2940	2940	2940	378
372	20240913	135800	666387655	2960	2960	2960	2960	0
373	20240913	135700	666387655	2960	2960	2960	2960	0
374	20240913	135600	666387655	2960	2960	2960	2960	0
375	20240913	135500	666387655	2960	2960	2960	2960	50
376	20240913	135400	666239655	2960	2960	2960	2960	102
377	20240913	135300	665937735	2925	2940	2940	2925	1526
378	20240913	135200	661472210	2935	2945	2945	2935	35
379	20240913	135100	661369240	2945	2945	2945	2945	9
380	20240913	135000	661342735	2945	2945	2945	2945	0
381	20240913	134900	661342735	2945	2945	2945	2945	50
382	20240913	134800	661195485	2965	2965	2965	2965	2
383	20240913	134700	661189555	2965	2965	2965	2965	0
384	20240913	134600	661189555	2965	2965	2965	2965	0
385	20240913	134500	661189555	2965	2960	2965	2945	108
386	20240913	134400	660870365	2960	2960	2960	2960	0
387	20240913	134300	660870365	2960	2955	2960	2955	105
388	20240913	134200	660559635	2955	2955	2955	2955	6
389	20240913	134100	660541905	2955	2955	2955	2955	0
390	20240913	134000	660541905	2955	2955	2955	2955	0
391	20240913	133900	660541905	2955	2955	2955	2955	33
392	20240913	133800	660444390	2955	2955	2955	2955	0
393	20240913	133700	660444390	2955	2955	2955	2955	0
394	20240913	133600	660444390	2955	2945	2955	2945	12
395	20240913	133500	660409030	2940	2940	2940	2940	0
396	20240913	133400	660409030	2940	2940	2940	2940	0
397	20240913	133300	660409030	2940	2940	2940	2940	0
398	20240913	133200	660409030	2940	2940	2940	2940	0
399	20240913	133100	660409030	2940	2940	2940	2940	1
400	20240913	133000	660406090	2955	2955	2955	2955	2
401	20240913	132900	660400180	2935	2935	2935	2935	0
402	20240913	132800	660400180	2935	2935	2935	2935	30
403	20240913	132700	660312130	2935	2935	2935	2935	0
404	20240913	132600	660312130	2935	2945	2945	2930	554
405	20240913	132500	658685715	2945	2950	2950	2945	10
406	20240913	132400	658656255	2965	2950	2965	2950	174
407	20240913	132300	658142215	2970	2970	2970	2970	0
408	20240913	132200	658142215	2970	2970	2970	2970	0
409	20240913	132100	658142215	2970	2970	2970	2970	0
410	20240913	132000	658142215	2970	2970	2970	2970	0
411	20240913	131900	658142215	2970	2970	2970	2970	0
412	20240913	131800	658142215	2970	2965	2970	2965	2
413	20240913	131700	658136280	2950	2950	2950	2950	0
414	20240913	131600	658136280	2950	2950	2950	2950	0
415	20240913	131500	658136280	2950	2950	2950	2950	0
416	20240913	131400	658136280	2950	2950	2950	2950	0
417	20240913	131300	658136280	2950	2950	2950	2950	1
418	20240913	131200	658133330	2970	2970	2970	2970	2
419	20240913	131100	658127390	2970	2970	2970	2970	1
420	20240913	131000	658124420	2970	2970	2970	2970	1
421	20240913	130900	658121450	2970	2970	2970	2970	0
422	20240913	130800	658121450	2970	2970	2970	2970	1
423	20240913	130700	658118480	2940	2940	2965	2940	816
424	20240913	130600	655717835	2955	2970	2970	2935	315
425	20240913	130500	654790495	2960	2960	2960	2960	0
426	20240913	130400	654790495	2960	2960	2960	2960	1
427	20240913	130300	654787535	2935	2940	2940	2930	1226
428	20240913	130200	651190110	2940	2940	2940	2940	3
429	20240913	130100	651181290	2960	2960	2960	2960	0
430	20240913	130000	651181290	2960	2940	2960	2940	201
431	20240913	125900	650590330	2940	2960	2960	2940	225
432	20240913	125800	649928550	2960	2940	2960	2940	89
433	20240913	125700	649666855	2950	2950	2950	2935	702
434	20240913	125600	647603915	2955	2965	2965	2955	118
435	20240913	125500	647255080	2975	2975	2975	2975	0
436	20240913	125400	647255080	2975	2975	2975	2975	1
437	20240913	125300	647252105	2985	2985	2985	2985	0
438	20240913	125200	647252105	2985	2985	2985	2985	0
439	20240913	125100	647252105	2985	2985	2985	2985	0
440	20240913	125000	647252105	2985	2985	2985	2985	0
441	20240913	124900	647252105	2985	2985	2985	2985	2
442	20240913	124800	647246135	2985	2985	2985	2985	31
443	20240913	124700	647153600	2985	2985	2985	2985	0
444	20240913	124600	647153600	2985	2985	2985	2985	1
445	20240913	124500	647150615	2990	2990	2990	2990	0
446	20240913	124400	647150615	2990	2990	2990	2990	0
447	20240913	124300	647150615	2990	2990	2990	2990	0
448	20240913	124200	647150615	2990	2990	2990	2990	1
449	20240913	124100	647147625	2990	2985	2990	2985	100
450	20240913	124000	646848635	2990	2990	2990	2990	0
451	20240913	123900	646848635	2990	2990	2990	2990	50
452	20240913	123800	646699135	2985	2985	2985	2985	0
453	20240913	123700	646699135	2985	2965	2985	2965	1570
454	20240913	123600	642013965	2955	2965	2975	2945	231
455	20240913	123500	641330865	2980	2980	2980	2980	0
456	20240913	123400	641330865	2980	2975	2980	2975	300
457	20240913	123300	640437030	2980	2980	2980	2980	0
458	20240913	123200	640437030	2980	2940	2980	2935	288
459	20240913	123100	639591520	2955	2955	2955	2955	0
460	20240913	123000	639591520	2955	2945	2955	2940	100
461	20240913	122900	639297010	2980	2980	2980	2980	0
462	20240913	122800	639297010	2980	2980	2980	2980	335
463	20240913	122700	638298710	2985	2930	2985	2930	5117
464	20240913	122600	623038265	2910	2930	2930	2910	325
465	20240913	122500	622091835	2905	2905	2905	2905	0
466	20240913	122400	622091835	2905	2935	2935	2905	158
467	20240913	122300	621632785	2955	2955	2955	2955	1
468	20240913	122200	621629830	2960	2950	2965	2910	2377
469	20240913	122100	614630040	2905	2915	2950	2905	575
470	20240913	122000	612936610	2920	2920	2920	2920	156
471	20240913	121900	612481090	2920	2900	2920	2900	28
472	20240913	121800	612399870	2925	2900	2925	2900	301
473	20240913	121700	611522100	2905	2905	2905	2905	0
474	20240913	121600	611522100	2905	2905	2905	2905	121
475	20240913	121500	611170595	2885	2885	2885	2885	0
476	20240913	121400	611170595	2885	2885	2890	2885	59
477	20240913	121300	611000270	2885	2885	2885	2885	30
478	20240913	121200	610913720	2885	2885	2885	2885	50
479	20240913	121100	610769470	2875	2875	2875	2875	0
480	20240913	121000	610769470	2875	2875	2875	2875	10
481	20240913	120900	610740720	2880	2880	2880	2880	21
482	20240913	120800	610680240	2880	2880	2880	2880	0
483	20240913	120700	610680240	2880	2870	2880	2865	3
484	20240913	120600	610671625	2880	2870	2880	2865	189
485	20240913	120500	610130110	2870	2870	2870	2870	2
486	20240913	120400	610124370	2860	2875	2875	2860	1420
487	20240913	120300	606060865	2870	2870	2870	2870	50
488	20240913	120200	605917365	2855	2855	2855	2855	0
489	20240913	120100	605917365	2855	2865	2865	2855	460
490	20240913	120000	604602515	2870	2890	2890	2865	649
491	20240913	115900	602740760	2890	2870	2890	2870	1350
492	20240913	115800	598865380	2875	2880	2890	2875	661
493	20240913	115700	596964895	2855	2880	2880	2850	3566
494	20240913	115600	586765855	2880	2895	2895	2880	2006
495	20240913	115500	580977820	2905	2920	2925	2905	1009
496	20240913	115400	578043495	2920	2920	2920	2920	153
497	20240913	115300	577596735	2920	2920	2920	2920	59
498	20240913	115200	577424455	2915	2915	2915	2915	206
499	20240913	115100	576823965	2915	2905	2915	2905	68
500	20240913	115000	576626225	2905	2905	2905	2900	775
501	20240913	114900	574375670	2910	2935	2945	2910	269
502	20240913	114800	573589530	2920	2935	2935	2920	2
503	20240913	114700	573583675	2940	2950	2950	2910	1535
504	20240913	114600	569102380	2950	2955	2955	2945	57
505	20240913	114500	568934380	2940	2940	2940	2940	0
506	20240913	114400	568934380	2940	2955	2955	2940	126
507	20240913	114300	568562310	2940	2940	2940	2940	354
508	20240913	114200	567521550	2940	2940	2940	2940	2
509	20240913	114100	567515670	2920	2930	2940	2920	565
510	20240913	114000	565863510	2930	2935	2935	2930	854
511	20240913	113900	563359140	2935	2950	2950	2930	1301
512	20240913	113800	559541515	2945	2945	2945	2945	10
513	20240913	113700	559512065	2945	2945	2945	2945	322
514	20240913	113600	558563775	2965	2950	2965	2945	624
515	20240913	113500	556725175	2950	2965	2965	2950	1508
516	20240913	113400	552273215	2965	2970	2970	2965	4
517	20240913	113300	552261350	2970	2970	2970	2970	0
518	20240913	113200	552261350	2970	2970	2970	2970	0
519	20240913	113100	552261350	2970	2965	2970	2965	117
520	20240913	113000	551914005	2965	2960	2985	2960	174
521	20240913	112900	551398650	2960	2960	2960	2960	32
522	20240913	112800	551303930	2960	2960	2960	2960	10
523	20240913	112700	551274330	2960	2995	2995	2960	742
524	20240913	112600	549062860	3000	3000	3000	3000	27
525	20240913	112500	548981860	3000	3035	3035	2995	277
526	20240913	112400	548148755	3030	2980	3040	2980	230
527	20240913	112300	547452285	2965	2985	2985	2965	1807
528	20240913	112200	542070160	2980	2980	2980	2980	35
529	20240913	112100	541965860	2985	2985	2985	2985	213
530	20240913	112000	541330055	2980	2980	2980	2980	0
531	20240913	111900	541330055	2980	2985	2985	2980	5
532	20240913	111800	541315150	3005	2990	3005	2985	150
533	20240913	111700	540866735	2970	2955	2970	2955	92
534	20240913	111600	540593675	2950	2990	2990	2945	2599
535	20240913	111500	532858955	2990	3015	3015	2990	3398
536	20240913	111400	522675710	3015	3030	3030	3015	562
537	20240913	111300	520977855	3030	3040	3050	3030	2412
538	20240913	111200	513653810	3040	3040	3070	3030	3261
539	20240913	111100	503671725	3035	2960	3040	2960	3270
540	20240913	111000	493845075	2950	2985	2985	2940	4585
541	20240913	110900	480256495	2990	3025	3025	2990	2579
542	20240913	110800	472525040	3025	2995	3030	2980	3337
543	20240913	110700	462510455	2995	3065	3065	2970	6984
544	20240913	110600	441529400	3035	3140	3140	3035	17855
545	20240913	110500	386603425	3155	3140	3235	3125	29836
546	20240913	110400	292232370	3275	3275	3275	3275	0
547	20240913	110300	292232370	3275	3140	3275	3140	12174
548	20240913	110200	253212305	3140	2955	3200	2955	39696
549	20240913	110100	130869175	2950	2950	2950	2950	126
550	20240913	110000	130497475	2945	2945	2945	2945	30
551	20240913	105900	130409125	2920	2935	2950	2920	234
552	20240913	105800	129723350	2950	2950	2950	2950	28
553	20240913	105700	129640750	2950	2950	2950	2950	0
554	20240913	105600	129640750	2950	2945	2950	2930	38
555	20240913	105500	129528855	2945	2930	2945	2930	8
556	20240913	105400	129505375	2930	2925	2930	2920	183
557	20240913	105300	128970110	2930	2930	2930	2930	0
558	20240913	105200	128970110	2930	2930	2930	2930	0
559	20240913	105100	128970110	2930	2950	2950	2930	207
560	20240913	105000	128363480	2945	2945	2945	2945	4
561	20240913	104900	128351700	2930	2930	2930	2930	0
562	20240913	104800	128351700	2930	2930	2930	2930	0
563	20240913	104700	128351700	2930	2930	2930	2930	0
564	20240913	104600	128351700	2930	2930	2930	2930	100
565	20240913	104500	128058700	2930	2930	2930	2930	0
566	20240913	104400	128058700	2930	2930	2930	2930	27
567	20240913	104300	127979590	2950	2950	2950	2950	0
568	20240913	104200	127979590	2950	2950	2950	2950	0
569	20240913	104100	127979590	2950	2950	2950	2950	0
570	20240913	104000	127979590	2950	2950	2950	2950	27
571	20240913	103900	127899940	2960	2930	2960	2930	1845
572	20240913	103800	122457720	2935	2935	2935	2935	100
573	20240913	103700	122164220	2935	2935	2935	2935	0
574	20240913	103600	122164220	2935	2935	2935	2935	7
575	20240913	103500	122143675	2910	2910	2910	2910	0
576	20240913	103400	122143675	2910	2910	2910	2910	0
577	20240913	103300	122143675	2910	2910	2910	2910	0
578	20240913	103200	122143675	2910	2910	2910	2910	0
579	20240913	103100	122143675	2910	2910	2910	2910	1
580	20240913	103000	122140765	2910	2935	2935	2910	5
581	20240913	102900	122126140	2930	2930	2930	2930	0
582	20240913	102800	122126140	2930	2930	2930	2930	24
583	20240913	102700	122055820	2910	2940	2940	2910	25
584	20240913	102600	121983040	2950	2950	2950	2950	0
585	20240913	102500	121983040	2950	2950	2950	2950	0
586	20240913	102400	121983040	2950	2950	2950	2950	0
587	20240913	102300	121983040	2950	2945	2950	2945	2
588	20240913	102200	121977145	2940	2925	2940	2905	415
589	20240913	102100	120769395	2935	2935	2935	2935	0
590	20240913	102000	120769395	2935	2935	2935	2935	3
591	20240913	101900	120760590	2935	2965	2975	2935	340
592	20240913	101800	119754830	2930	2950	2975	2930	1534
593	20240913	101700	115204975	2950	2950	2950	2950	0
594	20240913	101600	115204975	2950	2950	2965	2950	777
595	20240913	101500	112912265	2950	2950	2950	2950	50
596	20240913	101400	112764765	2950	2950	2950	2950	1
597	20240913	101300	112761815	2945	2925	2945	2910	67
598	20240913	101200	112565275	2950	2950	2950	2950	0
599	20240913	101100	112565275	2950	2940	2950	2940	89
600	20240913	101000	112303195	2940	2940	2940	2940	110
601	20240913	100900	111979795	2935	2935	2935	2935	100
602	20240913	100800	111686295	2935	2935	2935	2935	9
603	20240913	100700	111659880	2915	2905	2915	2905	262
604	20240913	100600	110896220	2905	2905	2905	2905	0
605	20240913	100500	110896220	2905	2905	2905	2905	0
606	20240913	100400	110896220	2905	2905	2905	2905	0
607	20240913	100300	110896220	2905	2905	2905	2905	1
608	20240913	100200	110893315	2905	2905	2905	2905	0
609	20240913	100100	110893315	2905	2910	2910	2905	103
610	20240913	100000	110593600	2910	2910	2910	2910	0
611	20240913	095900	110593600	2910	2910	2910	2910	52
612	20240913	095800	110442280	2905	2905	2910	2905	1269
613	20240913	095700	106752845	2900	2900	2900	2900	250
614	20240913	095600	106027845	2890	2890	2890	2890	0
615	20240913	095500	106027845	2890	2890	2890	2890	280
616	20240913	095400	105218645	2895	2910	2910	2895	252
617	20240913	095300	104488345	2910	2910	2910	2910	60
618	20240913	095200	104313745	2910	2910	2910	2910	1
619	20240913	095100	104310835	2935	2935	2935	2935	127
620	20240913	095000	103938090	2935	2935	2935	2935	14
621	20240913	094900	103897000	2935	2935	2935	2935	252
622	20240913	094800	103157380	2935	2935	2935	2935	79
623	20240913	094700	102925515	2930	2930	2930	2930	487
624	20240913	094600	101498605	2930	2930	2930	2930	0
625	20240913	094500	101498605	2930	2925	2930	2925	350
626	20240913	094400	100473355	2930	2930	2930	2930	0
627	20240913	094300	100473355	2930	2900	2930	2900	326
628	20240913	094200	99520695	2900	2900	2900	2900	132
629	20240913	094100	99137895	2920	2920	2920	2920	0
630	20240913	094000	99137895	2920	2920	2920	2920	50
631	20240913	093900	98991895	2925	2925	2925	2925	0
632	20240913	093800	98991895	2925	2900	2925	2900	106
633	20240913	093700	98682595	2900	2890	2900	2890	843
634	20240913	093600	96243555	2890	2890	2890	2890	0
635	20240913	093500	96243555	2890	2885	2890	2885	79
636	20240913	093400	96015400	2885	2885	2885	2885	0
637	20240913	093300	96015400	2885	2885	2885	2885	100
638	20240913	093200	95726900	2885	2885	2885	2885	158
639	20240913	093100	95271070	2885	2885	2885	2885	20
640	20240913	093000	95213370	2865	2890	2890	2865	26
641	20240913	092900	95138255	2895	2915	2915	2895	710
642	20240913	092800	93071365	2920	2955	2955	2920	1908
643	20240913	092700	87452660	2965	2940	2970	2940	4149
644	20240913	092600	75217765	2935	2925	2935	2925	814
645	20240913	092500	72836065	2925	2920	2925	2920	3000
646	20240913	092400	64061390	2925	2925	2925	2925	35
647	20240913	092300	63959015	2880	2880	2880	2880	0
648	20240913	092200	63959015	2880	2925	2925	2880	1120
649	20240913	092100	60698315	2915	2915	2915	2915	0
650	20240913	092000	60698315	2915	2915	2915	2915	30
651	20240913	091900	60610865	2915	2915	2915	2915	0
652	20240913	091800	60610865	2915	2890	2915	2890	3177
653	20240913	091700	51356455	2895	2880	2895	2880	1758
654	20240913	091600	46293040	2870	2870	2870	2870	614
655	20240913	091500	44530860	2860	2865	2865	2860	50
656	20240913	091400	44387735	2870	2880	2880	2870	2350
657	20240913	091300	37620955	2880	2900	2900	2880	1510
658	20240913	091200	33270655	2900	2900	2900	2900	1
659	20240913	091100	33267755	2910	2890	2910	2880	308
660	20240913	091000	32377965	2915	2895	2915	2895	58
661	20240913	090900	32209655	2895	2895	2895	2895	0
662	20240913	090800	32209655	2895	2900	2950	2895	3422
663	20240913	090700	22188665	2910	2900	2925	2900	768
664	20240913	090600	19955315	2900	2900	2900	2900	48
665	20240913	090500	19816115	2900	2900	2900	2880	217
666	20240913	090400	19187195	2930	2840	2930	2830	3722
667	20240913	090300	8521770	2840	2840	2840	2840	0
668	20240913	090200	8521770	2840	2840	2840	2840	2000
669	20240913	090100	2841770	2815	2815	2815	2815	1
670	20240913	090000	2838955	2850	2980	2980	2800	962