KissMeData/347860/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	211100	121507600	2410	2410	2410	2410	5688
3	20240913	211000	121507600	2410	2410	2410	2410	0
4	20240913	210900	121507600	2410	2410	2410	2410	0
5	20240913	210800	121507600	2410	2410	2410	2410	0
6	20240913	210700	121507600	2410	2410	2410	2410	0
7	20240913	210600	121507600	2410	2410	2410	2410	0
8	20240913	210500	121507600	2410	2410	2410	2410	0
9	20240913	210400	121507600	2410	2410	2410	2410	0
10	20240913	210300	121507600	2410	2410	2410	2410	0
11	20240913	210200	121507600	2410	2410	2410	2410	0
12	20240913	210100	121507600	2410	2410	2410	2410	0
13	20240913	210000	121507600	2410	2410	2410	2410	0
14	20240913	205900	121507600	2410	2410	2410	2410	0
15	20240913	205800	121507600	2410	2410	2410	2410	0
16	20240913	205700	121507600	2410	2410	2410	2410	0
17	20240913	205600	121507600	2410	2410	2410	2410	0
18	20240913	205500	121507600	2410	2410	2410	2410	0
19	20240913	205400	121507600	2410	2410	2410	2410	0
20	20240913	205300	121507600	2410	2410	2410	2410	0
21	20240913	205200	121507600	2410	2410	2410	2410	0
22	20240913	205100	121507600	2410	2410	2410	2410	0
23	20240913	205000	121507600	2410	2410	2410	2410	0
24	20240913	204900	121507600	2410	2410	2410	2410	0
25	20240913	204800	121507600	2410	2410	2410	2410	0
26	20240913	204700	121507600	2410	2410	2410	2410	0
27	20240913	204600	121507600	2410	2410	2410	2410	0
28	20240913	204500	121507600	2410	2410	2410	2410	0
29	20240913	204400	121507600	2410	2410	2410	2410	0
30	20240913	204300	121507600	2410	2410	2410	2410	0
31	20240913	204200	121507600	2410	2410	2410	2410	0
32	20240913	204100	121507600	2410	2410	2410	2410	5688
33	20240913	204000	121507600	2410	2410	2410	2410	0
34	20240913	203900	121507600	2410	2410	2410	2410	0
35	20240913	203800	121507600	2410	2410	2410	2410	0
36	20240913	203700	121507600	2410	2410	2410	2410	0
37	20240913	203600	121507600	2410	2410	2410	2410	0
38	20240913	203500	121507600	2410	2410	2410	2410	0
39	20240913	203400	121507600	2410	2410	2410	2410	0
40	20240913	203300	121507600	2410	2410	2410	2410	0
41	20240913	203200	121507600	2410	2410	2410	2410	0
42	20240913	203100	121507600	2410	2410	2410	2410	0
43	20240913	203000	121507600	2410	2410	2410	2410	0
44	20240913	202900	121507600	2410	2410	2410	2410	0
45	20240913	202800	121507600	2410	2410	2410	2410	0
46	20240913	202700	121507600	2410	2410	2410	2410	0
47	20240913	202600	121507600	2410	2410	2410	2410	0
48	20240913	202500	121507600	2410	2410	2410	2410	0
49	20240913	202400	121507600	2410	2410	2410	2410	0
50	20240913	202300	121507600	2410	2410	2410	2410	0
51	20240913	202200	121507600	2410	2410	2410	2410	0
52	20240913	202100	121507600	2410	2410	2410	2410	0
53	20240913	202000	121507600	2410	2410	2410	2410	0
54	20240913	201900	121507600	2410	2410	2410	2410	0
55	20240913	201800	121507600	2410	2410	2410	2410	0
56	20240913	201700	121507600	2410	2410	2410	2410	0
57	20240913	201600	121507600	2410	2410	2410	2410	0
58	20240913	201500	121507600	2410	2410	2410	2410	0
59	20240913	201400	121507600	2410	2410	2410	2410	0
60	20240913	201300	121507600	2410	2410	2410	2410	0
61	20240913	201200	121507600	2410	2410	2410	2410	0
62	20240913	201100	121507600	2410	2410	2410	2410	5688
63	20240913	201000	121507600	2410	2410	2410	2410	0
64	20240913	200900	121507600	2410	2410	2410	2410	0
65	20240913	200800	121507600	2410	2410	2410	2410	0
66	20240913	200700	121507600	2410	2410	2410	2410	0
67	20240913	200600	121507600	2410	2410	2410	2410	0
68	20240913	200500	121507600	2410	2410	2410	2410	0
69	20240913	200400	121507600	2410	2410	2410	2410	0
70	20240913	200300	121507600	2410	2410	2410	2410	0
71	20240913	200200	121507600	2410	2410	2410	2410	0
72	20240913	200100	121507600	2410	2410	2410	2410	0
73	20240913	200000	121507600	2410	2410	2410	2410	0
74	20240913	195900	121507600	2410	2410	2410	2410	0
75	20240913	195800	121507600	2410	2410	2410	2410	0
76	20240913	195700	121507600	2410	2410	2410	2410	0
77	20240913	195600	121507600	2410	2410	2410	2410	0
78	20240913	195500	121507600	2410	2410	2410	2410	0
79	20240913	195400	121507600	2410	2410	2410	2410	0
80	20240913	195300	121507600	2410	2410	2410	2410	0
81	20240913	195200	121507600	2410	2410	2410	2410	0
82	20240913	195100	121507600	2410	2410	2410	2410	0
83	20240913	195000	121507600	2410	2410	2410	2410	0
84	20240913	194900	121507600	2410	2410	2410	2410	0
85	20240913	194800	121507600	2410	2410	2410	2410	0
86	20240913	194700	121507600	2410	2410	2410	2410	0
87	20240913	194600	121507600	2410	2410	2410	2410	0
88	20240913	194500	121507600	2410	2410	2410	2410	0
89	20240913	194400	121507600	2410	2410	2410	2410	0
90	20240913	194300	121507600	2410	2410	2410	2410	0
91	20240913	194200	121507600	2410	2410	2410	2410	0
92	20240913	194100	121507600	2410	2410	2410	2410	5688
93	20240913	194000	121507600	2410	2410	2410	2410	0
94	20240913	193900	121507600	2410	2410	2410	2410	0
95	20240913	193800	121507600	2410	2410	2410	2410	0
96	20240913	193700	121507600	2410	2410	2410	2410	0
97	20240913	193600	121507600	2410	2410	2410	2410	0
98	20240913	193500	121507600	2410	2410	2410	2410	0
99	20240913	193400	121507600	2410	2410	2410	2410	0
100	20240913	193300	121507600	2410	2410	2410	2410	0
101	20240913	193200	121507600	2410	2410	2410	2410	0
102	20240913	193100	121507600	2410	2410	2410	2410	0
103	20240913	193000	121507600	2410	2410	2410	2410	0
104	20240913	192900	121507600	2410	2410	2410	2410	0
105	20240913	192800	121507600	2410	2410	2410	2410	0
106	20240913	192700	121507600	2410	2410	2410	2410	0
107	20240913	192600	121507600	2410	2410	2410	2410	0
108	20240913	192500	121507600	2410	2410	2410	2410	0
109	20240913	192400	121507600	2410	2410	2410	2410	0
110	20240913	192300	121507600	2410	2410	2410	2410	0
111	20240913	192200	121507600	2410	2410	2410	2410	0
112	20240913	192100	121507600	2410	2410	2410	2410	0
113	20240913	192000	121507600	2410	2410	2410	2410	0
114	20240913	191900	121507600	2410	2410	2410	2410	0
115	20240913	191800	121507600	2410	2410	2410	2410	0
116	20240913	191700	121507600	2410	2410	2410	2410	0
117	20240913	191600	121507600	2410	2410	2410	2410	0
118	20240913	191500	121507600	2410	2410	2410	2410	0
119	20240913	191400	121507600	2410	2410	2410	2410	0
120	20240913	191300	121507600	2410	2410	2410	2410	0
121	20240913	191200	121507600	2410	2410	2410	2410	0
122	20240913	191100	121507600	2410	2410	2410	2410	5688
123	20240913	191000	121507600	2410	2410	2410	2410	0
124	20240913	190900	121507600	2410	2410	2410	2410	0
125	20240913	190800	121507600	2410	2410	2410	2410	0
126	20240913	190700	121507600	2410	2410	2410	2410	0
127	20240913	190600	121507600	2410	2410	2410	2410	0
128	20240913	190500	121507600	2410	2410	2410	2410	0
129	20240913	190400	121507600	2410	2410	2410	2410	0
130	20240913	190300	121507600	2410	2410	2410	2410	0
131	20240913	190200	121507600	2410	2410	2410	2410	0
132	20240913	190100	121507600	2410	2410	2410	2410	0
133	20240913	190000	121507600	2410	2410	2410	2410	0
134	20240913	185900	121507600	2410	2410	2410	2410	0
135	20240913	185800	121507600	2410	2410	2410	2410	0
136	20240913	185700	121507600	2410	2410	2410	2410	0
137	20240913	185600	121507600	2410	2410	2410	2410	0
138	20240913	185500	121507600	2410	2410	2410	2410	0
139	20240913	185400	121507600	2410	2410	2410	2410	0
140	20240913	185300	121507600	2410	2410	2410	2410	0
141	20240913	185200	121507600	2410	2410	2410	2410	0
142	20240913	185100	121507600	2410	2410	2410	2410	0
143	20240913	185000	121507600	2410	2410	2410	2410	0
144	20240913	184900	121507600	2410	2410	2410	2410	0
145	20240913	184800	121507600	2410	2410	2410	2410	0
146	20240913	184700	121507600	2410	2410	2410	2410	0
147	20240913	184600	121507600	2410	2410	2410	2410	0
148	20240913	184500	121507600	2410	2410	2410	2410	0
149	20240913	184400	121507600	2410	2410	2410	2410	0
150	20240913	184300	121507600	2410	2410	2410	2410	0
151	20240913	184200	121507600	2410	2410	2410	2410	0
152	20240913	184100	121507600	2410	2410	2410	2410	5688
153	20240913	184000	121507600	2410	2410	2410	2410	0
154	20240913	183900	121507600	2410	2410	2410	2410	0
155	20240913	183800	121507600	2410	2410	2410	2410	0
156	20240913	183700	121507600	2410	2410	2410	2410	0
157	20240913	183600	121507600	2410	2410	2410	2410	0
158	20240913	183500	121507600	2410	2410	2410	2410	0
159	20240913	183400	121507600	2410	2410	2410	2410	0
160	20240913	183300	121507600	2410	2410	2410	2410	0
161	20240913	183200	121507600	2410	2410	2410	2410	0
162	20240913	183100	121507600	2410	2410	2410	2410	0
163	20240913	183000	121507600	2410	2410	2410	2410	0
164	20240913	182900	121507600	2410	2410	2410	2410	0
165	20240913	182800	121507600	2410	2410	2410	2410	0
166	20240913	182700	121507600	2410	2410	2410	2410	0
167	20240913	182600	121507600	2410	2410	2410	2410	0
168	20240913	182500	121507600	2410	2410	2410	2410	0
169	20240913	182400	121507600	2410	2410	2410	2410	0
170	20240913	182300	121507600	2410	2410	2410	2410	0
171	20240913	182200	121507600	2410	2410	2410	2410	0
172	20240913	182100	121507600	2410	2410	2410	2410	0
173	20240913	182000	121507600	2410	2410	2410	2410	0
174	20240913	181900	121507600	2410	2410	2410	2410	0
175	20240913	181800	121507600	2410	2410	2410	2410	0
176	20240913	181700	121507600	2410	2410	2410	2410	0
177	20240913	181600	121507600	2410	2410	2410	2410	0
178	20240913	181500	121507600	2410	2410	2410	2410	0
179	20240913	181400	121507600	2410	2410	2410	2410	0
180	20240913	181300	121507600	2410	2410	2410	2410	0
181	20240913	181200	121507600	2410	2410	2410	2410	0
182	20240913	181100	121507600	2410	2410	2410	2410	5688
183	20240913	181000	121507600	2410	2410	2410	2410	0
184	20240913	180900	121507600	2410	2410	2410	2410	0
185	20240913	180800	121507600	2410	2410	2410	2410	0
186	20240913	180700	121507600	2410	2410	2410	2410	0
187	20240913	180600	121507600	2410	2410	2410	2410	0
188	20240913	180500	121507600	2410	2410	2410	2410	0
189	20240913	180400	121507600	2410	2410	2410	2410	0
190	20240913	180300	121507600	2410	2410	2410	2410	0
191	20240913	180200	121507600	2410	2410	2410	2410	0
192	20240913	180100	121507600	2410	2410	2410	2410	0
193	20240913	180000	121507600	2410	2410	2410	2410	0
194	20240913	175900	121507600	2410	2410	2410	2410	0
195	20240913	175800	121507600	2410	2410	2410	2410	0
196	20240913	175700	121507600	2410	2410	2410	2410	0
197	20240913	175600	121507600	2410	2410	2410	2410	0
198	20240913	175500	121507600	2410	2410	2410	2410	0
199	20240913	175400	121507600	2410	2410	2410	2410	0
200	20240913	175300	121507600	2410	2410	2410	2410	0
201	20240913	175200	121507600	2410	2410	2410	2410	0
202	20240913	175100	121507600	2410	2410	2410	2410	0
203	20240913	175000	121507600	2410	2410	2410	2410	0
204	20240913	174900	121507600	2410	2410	2410	2410	0
205	20240913	174800	121507600	2410	2410	2410	2410	0
206	20240913	174700	121507600	2410	2410	2410	2410	0
207	20240913	174600	121507600	2410	2410	2410	2410	0
208	20240913	174500	121507600	2410	2410	2410	2410	0
209	20240913	174400	121507600	2410	2410	2410	2410	0
210	20240913	174300	121507600	2410	2410	2410	2410	0
211	20240913	174200	121507600	2410	2410	2410	2410	0
212	20240913	174100	121507600	2410	2410	2410	2410	5688
213	20240913	174000	121507600	2410	2410	2410	2410	0
214	20240913	173900	121507600	2410	2410	2410	2410	0
215	20240913	173800	121507600	2410	2410	2410	2410	0
216	20240913	173700	121507600	2410	2410	2410	2410	0
217	20240913	173600	121507600	2410	2410	2410	2410	0
218	20240913	173500	121507600	2410	2410	2410	2410	0
219	20240913	173400	121507600	2410	2410	2410	2410	0
220	20240913	173300	121507600	2410	2410	2410	2410	0
221	20240913	173200	121507600	2410	2410	2410	2410	0
222	20240913	173100	121507600	2410	2410	2410	2410	0
223	20240913	173000	121507600	2410	2410	2410	2410	0
224	20240913	172900	121507600	2410	2410	2410	2410	0
225	20240913	172800	121507600	2410	2410	2410	2410	0
226	20240913	172700	121507600	2410	2410	2410	2410	0
227	20240913	172600	121507600	2410	2410	2410	2410	0
228	20240913	172500	121507600	2410	2410	2410	2410	0
229	20240913	172400	121507600	2410	2410	2410	2410	0
230	20240913	172300	121507600	2410	2410	2410	2410	0
231	20240913	172200	121507600	2410	2410	2410	2410	0
232	20240913	172100	121507600	2410	2410	2410	2410	0
233	20240913	172000	121507600	2410	2410	2410	2410	0
234	20240913	171900	121507600	2410	2410	2410	2410	0
235	20240913	171800	121507600	2410	2410	2410	2410	0
236	20240913	171700	121507600	2410	2410	2410	2410	0
237	20240913	171600	121507600	2410	2410	2410	2410	0
238	20240913	171500	121507600	2410	2410	2410	2410	0
239	20240913	171400	121507600	2410	2410	2410	2410	0
240	20240913	171300	121507600	2410	2410	2410	2410	0
241	20240913	171200	121507600	2410	2410	2410	2410	0
242	20240913	171100	121507600	2410	2410	2410	2410	5688
243	20240913	171000	121507600	2410	2410	2410	2410	0
244	20240913	170900	121507600	2410	2410	2410	2410	0
245	20240913	170800	121507600	2410	2410	2410	2410	0
246	20240913	170700	121507600	2410	2410	2410	2410	0
247	20240913	170600	121507600	2410	2410	2410	2410	0
248	20240913	170500	121507600	2410	2410	2410	2410	0
249	20240913	170400	121507600	2410	2410	2410	2410	0
250	20240913	170300	121507600	2410	2410	2410	2410	0
251	20240913	170200	121507600	2410	2410	2410	2410	0
252	20240913	170100	121507600	2410	2410	2410	2410	0
253	20240913	170000	121507600	2410	2410	2410	2410	0
254	20240913	165900	121507600	2410	2410	2410	2410	0
255	20240913	165800	121507600	2410	2410	2410	2410	0
256	20240913	165700	121507600	2410	2410	2410	2410	0
257	20240913	165600	121507600	2410	2410	2410	2410	0
258	20240913	165500	121507600	2410	2410	2410	2410	0
259	20240913	165400	121507600	2410	2410	2410	2410	0
260	20240913	165300	121507600	2410	2410	2410	2410	0
261	20240913	165200	121507600	2410	2410	2410	2410	0
262	20240913	165100	121507600	2410	2410	2410	2410	0
263	20240913	165000	121507600	2410	2410	2410	2410	0
264	20240913	164900	121507600	2410	2410	2410	2410	0
265	20240913	164800	121507600	2410	2410	2410	2410	0
266	20240913	164700	121507600	2410	2410	2410	2410	0
267	20240913	164600	121507600	2410	2410	2410	2410	0
268	20240913	164500	121507600	2410	2410	2410	2410	0
269	20240913	164400	121507600	2410	2410	2410	2410	0
270	20240913	164300	121507600	2410	2410	2410	2410	0
271	20240913	164200	121507600	2410	2410	2410	2410	0
272	20240913	164100	121507600	2410	2410	2410	2410	5688
273	20240913	164000	121507600	2410	2410	2410	2410	0
274	20240913	163900	121507600	2410	2410	2410	2410	0
275	20240913	163800	121507600	2410	2410	2410	2410	0
276	20240913	163700	121507600	2410	2410	2410	2410	0
277	20240913	163600	121507600	2410	2410	2410	2410	0
278	20240913	163500	121507600	2410	2410	2410	2410	0
279	20240913	163400	121507600	2410	2410	2410	2410	0
280	20240913	163300	121507600	2410	2410	2410	2410	0
281	20240913	163200	121507600	2410	2410	2410	2410	0
282	20240913	163100	121507600	2410	2410	2410	2410	0
283	20240913	163000	121507600	2410	2410	2410	2410	0
284	20240913	162900	121507600	2410	2410	2410	2410	0
285	20240913	162800	121507600	2410	2410	2410	2410	0
286	20240913	162700	121507600	2410	2410	2410	2410	0
287	20240913	162600	121507600	2410	2410	2410	2410	0
288	20240913	162500	121507600	2410	2410	2410	2410	0
289	20240913	162400	121507600	2410	2410	2410	2410	0
290	20240913	162300	121507600	2410	2410	2410	2410	0
291	20240913	162200	121507600	2410	2410	2410	2410	0
292	20240913	162100	121507600	2410	2410	2410	2410	0
293	20240913	162000	121507600	2410	2410	2410	2410	0
294	20240913	161900	121507600	2410	2410	2410	2410	0
295	20240913	161800	121507600	2410	2410	2410	2410	0
296	20240913	161700	121507600	2410	2410	2410	2410	0
297	20240913	161600	121507600	2410	2410	2410	2410	0
298	20240913	161500	121507600	2410	2410	2410	2410	0
299	20240913	161400	121507600	2410	2410	2410	2410	0
300	20240913	161300	121507600	2410	2410	2410	2410	0
301	20240913	161200	121507600	2410	2410	2410	2410	0
302	20240913	161100	121507600	2410	2410	2410	2410	5688
303	20240913	161000	121507600	2410	2410	2410	2410	0
304	20240913	160900	121507600	2410	2410	2410	2410	0
305	20240913	160800	121507600	2410	2410	2410	2410	0
306	20240913	160700	121507600	2410	2410	2410	2410	0
307	20240913	160600	121507600	2410	2410	2410	2410	0
308	20240913	160500	121507600	2410	2410	2410	2410	0
309	20240913	160400	121507600	2410	2410	2410	2410	0
310	20240913	160300	121507600	2410	2410	2410	2410	0
311	20240913	160200	121507600	2410	2410	2410	2410	0
312	20240913	160100	121507600	2410	2410	2410	2410	0
313	20240913	160000	121507600	2410	2410	2410	2410	0
314	20240913	155900	121507600	2410	2410	2410	2410	0
315	20240913	155800	121507600	2410	2410	2410	2410	0
316	20240913	155700	121507600	2410	2410	2410	2410	0
317	20240913	155600	121507600	2410	2410	2410	2410	0
318	20240913	155500	121507600	2410	2410	2410	2410	0
319	20240913	155400	121507600	2410	2410	2410	2410	0
320	20240913	155300	121507600	2410	2410	2410	2410	0
321	20240913	155200	121507600	2410	2410	2410	2410	0
322	20240913	155100	121507600	2410	2410	2410	2410	0
323	20240913	155000	121507600	2410	2410	2410	2410	0
324	20240913	154900	121507600	2410	2410	2410	2410	0
325	20240913	154800	121507600	2410	2410	2410	2410	0
326	20240913	154700	121507600	2410	2410	2410	2410	0
327	20240913	154600	121507600	2410	2410	2410	2410	0
328	20240913	154500	121507600	2410	2410	2410	2410	0
329	20240913	154400	121507600	2410	2410	2410	2410	0
330	20240913	154300	121507600	2410	2410	2410	2410	0
331	20240913	154200	121507600	2410	2410	2410	2410	0
332	20240913	154100	121507600	2410	2410	2410	2410	5688
333	20240913	154000	121507600	2410	2410	2410	2410	0
334	20240913	153900	121507600	2410	2410	2410	2410	0
335	20240913	153800	121507600	2410	2410	2410	2410	0
336	20240913	153700	121507600	2410	2410	2410	2410	0
337	20240913	153600	121507600	2410	2410	2410	2410	0
338	20240913	153500	121507600	2410	2410	2410	2410	0
339	20240913	153400	121507600	2410	2410	2410	2410	0
340	20240913	153300	121507600	2410	2410	2410	2410	0
341	20240913	153200	121507600	2410	2410	2410	2410	0
342	20240913	153100	121507600	2410	2410	2410	2410	0
343	20240913	153000	121507600	2410	2410	2410	2410	5688
344	20240913	152900	107799520	2430	2430	2430	2430	0
345	20240913	152800	107799520	2430	2430	2430	2430	0
346	20240913	152700	107799520	2430	2430	2430	2430	0
347	20240913	152600	107799520	2430	2430	2430	2430	0
348	20240913	152500	107799520	2430	2430	2430	2430	0
349	20240913	152400	107799520	2430	2430	2430	2430	0
350	20240913	152300	107799520	2430	2430	2430	2430	0
351	20240913	152200	107799520	2430	2430	2430	2430	0
352	20240913	152100	107799520	2430	2430	2430	2430	0
353	20240913	152000	107799520	2430	2430	2430	2430	0
354	20240913	151900	107799520	2430	2445	2445	2430	521
355	20240913	151800	106531620	2450	2450	2450	2430	3278
356	20240913	151700	98548305	2450	2450	2450	2450	0
357	20240913	151600	98548305	2450	2450	2450	2450	102
358	20240913	151500	98298405	2450	2445	2450	2445	501
359	20240913	151400	97073455	2450	2450	2450	2450	215
360	20240913	151300	96546705	2450	2450	2450	2450	2
361	20240913	151200	96541805	2450	2445	2450	2445	129
362	20240913	151100	96226395	2450	2450	2450	2450	1
363	20240913	151000	96223945	2450	2450	2450	2450	408
364	20240913	150900	95224345	2450	2450	2450	2450	0
365	20240913	150800	95224345	2450	2450	2450	2450	0
366	20240913	150700	95224345	2450	2450	2450	2450	171
367	20240913	150600	94805395	2450	2450	2450	2450	93
368	20240913	150500	94577545	2445	2445	2445	2445	415
369	20240913	150400	93562870	2445	2445	2445	2445	0
370	20240913	150300	93562870	2445	2430	2445	2430	1266
371	20240913	150200	90482500	2445	2445	2445	2445	0
372	20240913	150100	90482500	2445	2445	2445	2445	1
373	20240913	150000	90480055	2440	2440	2445	2440	42
374	20240913	145900	90377570	2430	2430	2430	2430	1000
375	20240913	145800	87947570	2450	2450	2450	2450	0
376	20240913	145700	87947570	2450	2450	2450	2450	0
377	20240913	145600	87947570	2450	2450	2450	2450	0
378	20240913	145500	87947570	2450	2450	2450	2450	0
379	20240913	145400	87947570	2450	2450	2450	2450	13
380	20240913	145300	87915720	2450	2450	2450	2450	0
381	20240913	145200	87915720	2450	2440	2450	2440	14
382	20240913	145100	87881550	2450	2450	2450	2450	125
383	20240913	145000	87575300	2435	2435	2435	2435	0
384	20240913	144900	87575300	2435	2435	2435	2435	0
385	20240913	144800	87575300	2435	2445	2445	2415	3650
386	20240913	144700	78709920	2455	2455	2455	2455	0
387	20240913	144600	78709920	2455	2455	2455	2455	0
388	20240913	144500	78709920	2455	2455	2455	2455	2
389	20240913	144400	78705010	2440	2440	2440	2440	5
390	20240913	144300	78692810	2445	2450	2450	2445	914
391	20240913	144200	76457390	2445	2445	2445	2445	0
392	20240913	144100	76457390	2445	2445	2445	2445	0
393	20240913	144000	76457390	2445	2445	2445	2445	10
394	20240913	143900	76432940	2445	2445	2445	2445	0
395	20240913	143800	76432940	2445	2445	2445	2445	125
396	20240913	143700	76127315	2440	2440	2440	2440	0
397	20240913	143600	76127315	2440	2440	2440	2440	30
398	20240913	143500	76054115	2440	2440	2440	2440	0
399	20240913	143400	76054115	2440	2440	2440	2440	0
400	20240913	143300	76054115	2440	2440	2440	2440	0
401	20240913	143200	76054115	2440	2440	2440	2440	0
402	20240913	143100	76054115	2440	2440	2440	2440	6
403	20240913	143000	76039475	2440	2440	2440	2440	133
404	20240913	142900	75714955	2415	2440	2440	2415	810
405	20240913	142800	73748450	2440	2440	2440	2440	200
406	20240913	142700	73260450	2450	2450	2450	2450	1
407	20240913	142600	73258000	2455	2455	2455	2455	0
408	20240913	142500	73258000	2455	2455	2455	2455	0
409	20240913	142400	73258000	2455	2455	2455	2455	0
410	20240913	142300	73258000	2455	2455	2455	2455	0
411	20240913	142200	73258000	2455	2455	2455	2455	0
412	20240913	142100	73258000	2455	2455	2455	2455	0
413	20240913	142000	73258000	2455	2455	2455	2455	0
414	20240913	141900	73258000	2455	2455	2455	2455	0
415	20240913	141800	73258000	2455	2450	2455	2450	15
416	20240913	141700	73221195	2450	2440	2450	2440	396
417	20240913	141600	72252760	2440	2440	2440	2440	126
418	20240913	141500	71945320	2435	2435	2435	2435	61
419	20240913	141400	71796785	2430	2430	2430	2430	100
420	20240913	141300	71553785	2435	2435	2435	2435	0
421	20240913	141200	71553785	2435	2435	2435	2435	0
422	20240913	141100	71553785	2435	2435	2435	2435	0
423	20240913	141000	71553785	2435	2435	2435	2435	0
424	20240913	140900	71553785	2435	2435	2435	2435	10
425	20240913	140800	71529435	2435	2435	2435	2435	0
426	20240913	140700	71529435	2435	2435	2435	2435	1
427	20240913	140600	71527000	2420	2420	2420	2420	0
428	20240913	140500	71527000	2420	2430	2430	2415	720
429	20240913	140400	69786755	2430	2430	2430	2430	0
430	20240913	140300	69786755	2430	2430	2430	2430	0
431	20240913	140200	69786755	2430	2440	2440	2430	98
432	20240913	140100	69548595	2440	2440	2440	2440	0
433	20240913	140000	69548595	2440	2440	2440	2440	2
434	20240913	135900	69543715	2440	2430	2440	2430	164
435	20240913	135800	69145175	2430	2430	2430	2430	0
436	20240913	135700	69145175	2430	2430	2430	2430	40
437	20240913	135600	69047975	2430	2430	2430	2430	0
438	20240913	135500	69047975	2430	2430	2430	2430	649
439	20240913	135400	67470905	2430	2430	2430	2430	100
440	20240913	135300	67227905	2430	2430	2430	2430	0
441	20240913	135200	67227905	2430	2430	2430	2430	0
442	20240913	135100	67227905	2430	2430	2430	2430	0
443	20240913	135000	67227905	2430	2430	2430	2430	0
444	20240913	134900	67227905	2430	2430	2430	2430	0
445	20240913	134800	67227905	2430	2430	2430	2430	0
446	20240913	134700	67227905	2430	2430	2430	2430	0
447	20240913	134600	67227905	2430	2430	2430	2430	30
448	20240913	134500	67155005	2430	2430	2430	2415	87
449	20240913	134400	66944315	2430	2430	2430	2430	0
450	20240913	134300	66944315	2430	2430	2430	2430	0
451	20240913	134200	66944315	2430	2430	2430	2430	0
452	20240913	134100	66944315	2430	2430	2430	2430	7
453	20240913	134000	66927305	2430	2430	2430	2430	10
454	20240913	133900	66903005	2430	2430	2430	2430	0
455	20240913	133800	66903005	2430	2430	2430	2430	4
456	20240913	133700	66893285	2410	2410	2410	2410	0
457	20240913	133600	66893285	2410	2410	2410	2410	0
458	20240913	133500	66893285	2410	2420	2420	2410	3000
459	20240913	133400	59657270	2410	2410	2410	2410	0
460	20240913	133300	59657270	2410	2410	2410	2410	0
461	20240913	133200	59657270	2410	2410	2410	2410	0
462	20240913	133100	59657270	2410	2420	2420	2410	1016
463	20240913	133000	57206295	2420	2420	2420	2420	0
464	20240913	132900	57206295	2420	2420	2420	2420	0
465	20240913	132800	57206295	2420	2420	2420	2420	41
466	20240913	132700	57107075	2410	2435	2435	2410	3000
467	20240913	132600	49846255	2435	2435	2435	2435	0
468	20240913	132500	49846255	2435	2435	2435	2435	0
469	20240913	132400	49846255	2435	2435	2435	2435	0
470	20240913	132300	49846255	2435	2435	2435	2435	0
471	20240913	132200	49846255	2435	2435	2435	2435	4
472	20240913	132100	49836515	2440	2440	2440	2440	0
473	20240913	132000	49836515	2440	2440	2440	2440	0
474	20240913	131900	49836515	2440	2440	2440	2440	1
475	20240913	131800	49834075	2435	2435	2435	2435	0
476	20240913	131700	49834075	2435	2435	2435	2435	0
477	20240913	131600	49834075	2435	2435	2435	2435	50
478	20240913	131500	49712325	2435	2435	2435	2435	0
479	20240913	131400	49712325	2435	2435	2435	2435	0
480	20240913	131300	49712325	2435	2435	2435	2435	0
481	20240913	131200	49712325	2435	2435	2435	2435	1532
482	20240913	131100	45981905	2440	2440	2440	2440	0
483	20240913	131000	45981905	2440	2440	2440	2440	0
484	20240913	130900	45981905	2440	2440	2440	2440	100
485	20240913	130800	45737905	2435	2435	2435	2435	0
486	20240913	130700	45737905	2435	2435	2435	2435	0
487	20240913	130600	45737905	2435	2435	2435	2435	0
488	20240913	130500	45737905	2435	2435	2435	2435	30
489	20240913	130400	45664855	2435	2435	2435	2435	0
490	20240913	130300	45664855	2435	2435	2435	2435	0
491	20240913	130200	45664855	2435	2435	2435	2435	16
492	20240913	130100	45625895	2435	2435	2435	2435	0
493	20240913	130000	45625895	2435	2435	2435	2435	692
494	20240913	125900	43940875	2435	2435	2435	2435	0
495	20240913	125800	43940875	2435	2435	2435	2435	0
496	20240913	125700	43940875	2435	2435	2435	2435	0
497	20240913	125600	43940875	2435	2435	2435	2435	0
498	20240913	125500	43940875	2435	2435	2435	2435	0
499	20240913	125400	43940875	2435	2435	2435	2435	0
500	20240913	125300	43940875	2435	2435	2435	2435	5
501	20240913	125200	43928700	2435	2435	2435	2435	1
502	20240913	125100	43926265	2430	2430	2430	2430	48
503	20240913	125000	43809625	2425	2425	2425	2425	0
504	20240913	124900	43809625	2425	2425	2425	2425	0
505	20240913	124800	43809625	2425	2425	2425	2425	0
506	20240913	124700	43809625	2425	2425	2425	2425	0
507	20240913	124600	43809625	2425	2425	2425	2425	0
508	20240913	124500	43809625	2425	2425	2425	2425	0
509	20240913	124400	43809625	2425	2425	2425	2425	0
510	20240913	124300	43809625	2425	2425	2425	2425	0
511	20240913	124200	43809625	2425	2425	2425	2425	0
512	20240913	124100	43809625	2425	2425	2425	2425	0
513	20240913	124000	43809625	2425	2425	2425	2425	0
514	20240913	123900	43809625	2425	2425	2425	2425	0
515	20240913	123800	43809625	2425	2425	2425	2425	0
516	20240913	123700	43809625	2425	2425	2425	2425	0
517	20240913	123600	43809625	2425	2425	2425	2425	0
518	20240913	123500	43809625	2425	2425	2425	2425	26
519	20240913	123400	43746575	2420	2420	2420	2420	0
520	20240913	123300	43746575	2420	2420	2420	2420	0
521	20240913	123200	43746575	2420	2420	2420	2420	2
522	20240913	123100	43741735	2420	2420	2420	2420	0
523	20240913	123000	43741735	2420	2420	2420	2420	136
524	20240913	122900	43412615	2420	2420	2420	2420	0
525	20240913	122800	43412615	2420	2420	2420	2420	0
526	20240913	122700	43412615	2420	2420	2420	2420	5
527	20240913	122600	43400515	2420	2420	2420	2420	0
528	20240913	122500	43400515	2420	2420	2420	2420	0
529	20240913	122400	43400515	2420	2420	2420	2420	0
530	20240913	122300	43400515	2420	2420	2420	2420	0
531	20240913	122200	43400515	2420	2420	2420	2420	0
532	20240913	122100	43400515	2420	2420	2420	2420	0
533	20240913	122000	43400515	2420	2420	2420	2420	0
534	20240913	121900	43400515	2420	2420	2420	2420	0
535	20240913	121800	43400515	2420	2420	2420	2420	0
536	20240913	121700	43400515	2420	2420	2420	2420	0
537	20240913	121600	43400515	2420	2420	2420	2420	500
538	20240913	121500	42190515	2420	2420	2420	2420	0
539	20240913	121400	42190515	2420	2420	2420	2420	0
540	20240913	121300	42190515	2420	2420	2420	2420	0
541	20240913	121200	42190515	2420	2430	2430	2420	160
542	20240913	121100	41803245	2435	2435	2435	2435	0
543	20240913	121000	41803245	2435	2435	2435	2435	258
544	20240913	120900	41175015	2430	2430	2430	2430	75
545	20240913	120800	40992765	2430	2430	2430	2430	0
546	20240913	120700	40992765	2430	2430	2430	2430	0
547	20240913	120600	40992765	2430	2430	2430	2430	0
548	20240913	120500	40992765	2430	2430	2430	2430	4
549	20240913	120400	40983045	2420	2420	2420	2420	0
550	20240913	120300	40983045	2420	2420	2420	2420	0
551	20240913	120200	40983045	2420	2420	2420	2420	0
552	20240913	120100	40983045	2420	2420	2420	2420	0
553	20240913	120000	40983045	2420	2420	2420	2420	0
554	20240913	115900	40983045	2420	2420	2420	2420	0
555	20240913	115800	40983045	2420	2420	2420	2420	0
556	20240913	115700	40983045	2420	2420	2420	2420	0
557	20240913	115600	40983045	2420	2420	2420	2420	0
558	20240913	115500	40983045	2420	2420	2420	2420	0
559	20240913	115400	40983045	2420	2420	2420	2420	0
560	20240913	115300	40983045	2420	2420	2420	2420	0
561	20240913	115200	40983045	2420	2420	2420	2420	0
562	20240913	115100	40983045	2420	2420	2420	2420	0
563	20240913	115000	40983045	2420	2420	2420	2420	50
564	20240913	114900	40862045	2420	2420	2420	2420	1
565	20240913	114800	40859625	2420	2420	2420	2420	0
566	20240913	114700	40859625	2420	2420	2420	2420	0
567	20240913	114600	40859625	2420	2420	2420	2420	0
568	20240913	114500	40859625	2420	2420	2420	2420	47
569	20240913	114400	40745885	2430	2430	2430	2430	0
570	20240913	114300	40745885	2430	2430	2430	2430	14
571	20240913	114200	40711865	2430	2430	2430	2430	10
572	20240913	114100	40687565	2430	2430	2430	2430	1
573	20240913	114000	40685135	2420	2420	2420	2420	20
574	20240913	113900	40636735	2430	2430	2430	2430	0
575	20240913	113800	40636735	2430	2430	2430	2430	1
576	20240913	113700	40634305	2420	2420	2420	2420	0
577	20240913	113600	40634305	2420	2420	2420	2420	0
578	20240913	113500	40634305	2420	2420	2420	2420	0
579	20240913	113400	40634305	2420	2420	2420	2420	0
580	20240913	113300	40634305	2420	2420	2420	2420	0
581	20240913	113200	40634305	2420	2420	2420	2420	0
582	20240913	113100	40634305	2420	2420	2420	2420	526
583	20240913	113000	39361385	2425	2425	2430	2425	26
584	20240913	112900	39298330	2425	2425	2425	2425	160
585	20240913	112800	38910330	2430	2430	2430	2430	11
586	20240913	112700	38883600	2430	2430	2430	2430	32
587	20240913	112600	38805840	2430	2430	2430	2430	0
588	20240913	112500	38805840	2430	2430	2430	2430	68
589	20240913	112400	38640600	2435	2435	2435	2435	0
590	20240913	112300	38640600	2435	2435	2435	2435	0
591	20240913	112200	38640600	2435	2435	2435	2435	0
592	20240913	112100	38640600	2435	2435	2435	2435	205
593	20240913	112000	38141425	2440	2440	2440	2440	0
594	20240913	111900	38141425	2440	2440	2440	2440	0
595	20240913	111800	38141425	2440	2440	2440	2440	0
596	20240913	111700	38141425	2440	2440	2440	2440	0
597	20240913	111600	38141425	2440	2440	2440	2440	0
598	20240913	111500	38141425	2440	2440	2440	2440	41
599	20240913	111400	38041385	2430	2430	2430	2430	0
600	20240913	111300	38041385	2430	2430	2430	2430	0
601	20240913	111200	38041385	2430	2430	2430	2430	0
602	20240913	111100	38041385	2430	2430	2430	2430	0
603	20240913	111000	38041385	2430	2430	2430	2430	1
604	20240913	110900	38038955	2435	2435	2435	2435	769
605	20240913	110800	36166440	2435	2435	2435	2435	0
606	20240913	110700	36166440	2435	2435	2435	2435	2
607	20240913	110600	36161570	2435	2435	2435	2435	0
608	20240913	110500	36161570	2435	2435	2435	2435	1
609	20240913	110400	36159135	2430	2430	2430	2430	0
610	20240913	110300	36159135	2430	2430	2430	2430	0
611	20240913	110200	36159135	2430	2430	2430	2430	20
612	20240913	110100	36110535	2435	2435	2435	2435	0
613	20240913	110000	36110535	2435	2435	2435	2435	0
614	20240913	105900	36110535	2435	2435	2435	2435	191
615	20240913	105800	35645450	2430	2430	2430	2430	0
616	20240913	105700	35645450	2430	2430	2430	2430	0
617	20240913	105600	35645450	2430	2430	2430	2430	0
618	20240913	105500	35645450	2430	2430	2430	2430	0
619	20240913	105400	35645450	2430	2430	2430	2430	0
620	20240913	105300	35645450	2430	2430	2430	2430	0
621	20240913	105200	35645450	2430	2430	2430	2430	3
622	20240913	105100	35638160	2430	2430	2430	2430	50
623	20240913	105000	35516660	2440	2440	2440	2440	9
624	20240913	104900	35494700	2440	2440	2440	2440	10
625	20240913	104800	35470300	2440	2440	2440	2440	0
626	20240913	104700	35470300	2440	2440	2440	2440	3
627	20240913	104600	35462980	2430	2430	2430	2430	0
628	20240913	104500	35462980	2430	2430	2430	2430	0
629	20240913	104400	35462980	2430	2430	2430	2430	0
630	20240913	104300	35462980	2430	2430	2430	2430	0
631	20240913	104200	35462980	2430	2430	2430	2430	0
632	20240913	104100	35462980	2430	2430	2430	2430	14
633	20240913	104000	35428960	2430	2430	2430	2430	0
634	20240913	103900	35428960	2430	2430	2430	2430	0
635	20240913	103800	35428960	2430	2430	2430	2430	137
636	20240913	103700	35096050	2430	2430	2430	2430	1
637	20240913	103600	35093620	2430	2430	2430	2430	80
638	20240913	103500	34899220	2420	2420	2420	2420	0
639	20240913	103400	34899220	2420	2420	2420	2420	0
640	20240913	103300	34899220	2420	2420	2420	2420	0
641	20240913	103200	34899220	2420	2420	2420	2420	0
642	20240913	103100	34899220	2420	2420	2420	2420	0
643	20240913	103000	34899220	2420	2420	2420	2420	0
644	20240913	102900	34899220	2420	2420	2420	2420	0
645	20240913	102800	34899220	2420	2430	2430	2420	159
646	20240913	102700	34512860	2430	2430	2430	2430	0
647	20240913	102600	34512860	2430	2430	2430	2430	0
648	20240913	102500	34512860	2430	2430	2430	2430	1
649	20240913	102400	34510430	2420	2420	2420	2420	38
650	20240913	102300	34418470	2430	2430	2430	2430	0
651	20240913	102200	34418470	2430	2430	2430	2430	0
652	20240913	102100	34418470	2430	2430	2430	2430	4
653	20240913	102000	34408750	2425	2425	2425	2425	0
654	20240913	101900	34408750	2425	2425	2425	2425	711
655	20240913	101800	32684575	2430	2435	2435	2430	715
656	20240913	101700	30947060	2445	2445	2445	2445	0
657	20240913	101600	30947060	2445	2445	2445	2445	0
658	20240913	101500	30947060	2445	2440	2445	2440	15
659	20240913	101400	30910455	2435	2435	2435	2435	0
660	20240913	101300	30910455	2435	2435	2435	2435	0
661	20240913	101200	30910455	2435	2435	2435	2435	0
662	20240913	101100	30910455	2435	2440	2440	2435	934
663	20240913	101000	28632100	2445	2445	2445	2445	98
664	20240913	100900	28392490	2445	2445	2445	2445	2
665	20240913	100800	28387600	2445	2445	2445	2445	0
666	20240913	100700	28387600	2445	2445	2445	2445	0
667	20240913	100600	28387600	2445	2445	2445	2445	1
668	20240913	100500	28385155	2440	2445	2445	2440	318
669	20240913	100400	27608690	2445	2440	2445	2440	139
670	20240913	100300	27269500	2440	2440	2440	2440	31
671	20240913	100200	27193860	2435	2435	2435	2435	1
672	20240913	100100	27191425	2435	2440	2440	2435	117
673	20240913	100000	26905995	2440	2440	2440	2440	0
674	20240913	095900	26905995	2440	2440	2440	2440	0
675	20240913	095800	26905995	2440	2440	2440	2440	100
676	20240913	095700	26661995	2440	2440	2440	2440	107
677	20240913	095600	26400915	2440	2445	2445	2440	271
678	20240913	095500	25739660	2445	2445	2445	2445	201
679	20240913	095400	25248215	2445	2445	2445	2445	1
680	20240913	095300	25245770	2455	2455	2455	2455	400
681	20240913	095200	24263770	2460	2460	2460	2460	0
682	20240913	095100	24263770	2460	2460	2460	2460	0
683	20240913	095000	24263770	2460	2460	2460	2460	0
684	20240913	094900	24263770	2460	2460	2460	2460	10
685	20240913	094800	24239170	2460	2460	2460	2460	0
686	20240913	094700	24239170	2460	2460	2460	2460	4
687	20240913	094600	24229330	2455	2455	2455	2455	70
688	20240913	094500	24057480	2455	2455	2455	2455	100
689	20240913	094400	23811980	2460	2460	2460	2460	6
690	20240913	094300	23797220	2440	2440	2440	2440	0
691	20240913	094200	23797220	2440	2445	2445	2440	14
692	20240913	094100	23763055	2445	2460	2460	2445	194
693	20240913	094000	23288680	2460	2460	2460	2460	12
694	20240913	093900	23259160	2460	2460	2460	2460	22
695	20240913	093800	23205040	2460	2460	2460	2460	9
696	20240913	093700	23182900	2460	2460	2460	2460	0
697	20240913	093600	23182900	2460	2460	2460	2460	1
698	20240913	093500	23180440	2450	2450	2450	2450	1
699	20240913	093400	23177990	2450	2460	2460	2450	330
700	20240913	093300	22369190	2450	2450	2450	2450	100
701	20240913	093200	22124190	2460	2465	2465	2460	26
702	20240913	093100	22060180	2480	2480	2480	2480	0
703	20240913	093000	22060180	2480	2430	2480	2425	701
704	20240913	092900	20340620	2430	2430	2430	2430	0
705	20240913	092800	20340620	2430	2430	2430	2430	5
706	20240913	092700	20328470	2425	2425	2425	2425	0
707	20240913	092600	20328470	2425	2435	2435	2425	20
708	20240913	092500	20279870	2425	2435	2435	2425	61
709	20240913	092400	20131820	2435	2435	2435	2435	0
710	20240913	092300	20131820	2435	2435	2435	2435	500
711	20240913	092200	18914320	2450	2450	2450	2450	0
712	20240913	092100	18914320	2450	2440	2450	2440	124
713	20240913	092000	18611750	2440	2440	2440	2440	37
714	20240913	091900	18521470	2440	2435	2440	2430	217
715	20240913	091800	17994000	2440	2450	2450	2440	303
716	20240913	091700	17252680	2450	2450	2450	2450	0
717	20240913	091600	17252680	2450	2450	2450	2450	1
718	20240913	091500	17250230	2450	2450	2450	2450	12
719	20240913	091400	17220830	2450	2445	2450	2445	3
720	20240913	091300	17213485	2430	2430	2430	2430	80
721	20240913	091200	17019085	2450	2450	2450	2450	26
722	20240913	091100	16955385	2430	2445	2445	2430	570
723	20240913	091000	15568785	2450	2465	2465	2450	1652
724	20240913	090900	11521295	2470	2465	2470	2465	85
725	20240913	090800	11311695	2470	2470	2470	2470	62
726	20240913	090700	11158555	2475	2475	2475	2475	693
727	20240913	090600	9443380	2480	2480	2480	2480	711
728	20240913	090500	7680100	2495	2480	2495	2480	863
729	20240913	090400	5537425	2475	2475	2500	2475	223
730	20240913	090300	4983925	2475	2465	2475	2465	157
731	20240913	090200	4595490	2460	2450	2460	2450	1325
732	20240913	090100	1349030	2450	2445	2450	2430	262
733	20240913	090000	709050	2445	2445	2445	2445	290