KissMeData/014790/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	185900	61067685	2470	2470	2470	2470	1352
3	20240912	185800	61067685	2470	2470	2470	2470	0
4	20240912	185700	61067685	2470	2470	2470	2470	0
5	20240912	185600	61067685	2470	2470	2470	2470	0
6	20240912	185500	61067685	2470	2470	2470	2470	0
7	20240912	185400	61067685	2470	2470	2470	2470	0
8	20240912	185300	61067685	2470	2470	2470	2470	0
9	20240912	185200	61067685	2470	2470	2470	2470	0
10	20240912	185100	61067685	2470	2470	2470	2470	0
11	20240912	185000	61067685	2470	2470	2470	2470	0
12	20240912	184900	61067685	2470	2470	2470	2470	0
13	20240912	184800	61067685	2470	2470	2470	2470	0
14	20240912	184700	61067685	2470	2470	2470	2470	0
15	20240912	184600	61067685	2470	2470	2470	2470	0
16	20240912	184500	61067685	2470	2470	2470	2470	0
17	20240912	184400	61067685	2470	2470	2470	2470	0
18	20240912	184300	61067685	2470	2470	2470	2470	0
19	20240912	184200	61067685	2470	2470	2470	2470	0
20	20240912	184100	61067685	2470	2470	2470	2470	0
21	20240912	184000	61067685	2470	2470	2470	2470	0
22	20240912	183900	61067685	2470	2470	2470	2470	0
23	20240912	183800	61067685	2470	2470	2470	2470	0
24	20240912	183700	61067685	2470	2470	2470	2470	0
25	20240912	183600	61067685	2470	2470	2470	2470	0
26	20240912	183500	61067685	2470	2470	2470	2470	0
27	20240912	183400	61067685	2470	2470	2470	2470	0
28	20240912	183300	61067685	2470	2470	2470	2470	0
29	20240912	183200	61067685	2470	2470	2470	2470	0
30	20240912	183100	61067685	2470	2470	2470	2470	0
31	20240912	183000	61067685	2470	2470	2470	2470	0
32	20240912	182900	61067685	2470	2470	2470	2470	1352
33	20240912	182800	61067685	2470	2470	2470	2470	0
34	20240912	182700	61067685	2470	2470	2470	2470	0
35	20240912	182600	61067685	2470	2470	2470	2470	0
36	20240912	182500	61067685	2470	2470	2470	2470	0
37	20240912	182400	61067685	2470	2470	2470	2470	0
38	20240912	182300	61067685	2470	2470	2470	2470	0
39	20240912	182200	61067685	2470	2470	2470	2470	0
40	20240912	182100	61067685	2470	2470	2470	2470	0
41	20240912	182000	61067685	2470	2470	2470	2470	0
42	20240912	181900	61067685	2470	2470	2470	2470	0
43	20240912	181800	61067685	2470	2470	2470	2470	0
44	20240912	181700	61067685	2470	2470	2470	2470	0
45	20240912	181600	61067685	2470	2470	2470	2470	0
46	20240912	181500	61067685	2470	2470	2470	2470	0
47	20240912	181400	61067685	2470	2470	2470	2470	0
48	20240912	181300	61067685	2470	2470	2470	2470	0
49	20240912	181200	61067685	2470	2470	2470	2470	0
50	20240912	181100	61067685	2470	2470	2470	2470	0
51	20240912	181000	61067685	2470	2470	2470	2470	0
52	20240912	180900	61067685	2470	2470	2470	2470	0
53	20240912	180800	61067685	2470	2470	2470	2470	0
54	20240912	180700	61067685	2470	2470	2470	2470	0
55	20240912	180600	61067685	2470	2470	2470	2470	0
56	20240912	180500	61067685	2470	2470	2470	2470	0
57	20240912	180400	61067685	2470	2470	2470	2470	0
58	20240912	180300	61067685	2470	2470	2470	2470	0
59	20240912	180200	61067685	2470	2470	2470	2470	0
60	20240912	180100	61067685	2470	2470	2470	2470	0
61	20240912	180000	61067685	2470	2470	2470	2470	0
62	20240912	175900	61067685	2470	2470	2470	2470	1352
63	20240912	175800	61067685	2470	2470	2470	2470	0
64	20240912	175700	61067685	2470	2470	2470	2470	0
65	20240912	175600	61067685	2470	2470	2470	2470	0
66	20240912	175500	61067685	2470	2470	2470	2470	0
67	20240912	175400	61067685	2470	2470	2470	2470	0
68	20240912	175300	61067685	2470	2470	2470	2470	0
69	20240912	175200	61067685	2470	2470	2470	2470	0
70	20240912	175100	61067685	2470	2470	2470	2470	0
71	20240912	175000	61067685	2470	2470	2470	2470	0
72	20240912	174900	61067685	2470	2470	2470	2470	0
73	20240912	174800	61067685	2470	2470	2470	2470	0
74	20240912	174700	61067685	2470	2470	2470	2470	0
75	20240912	174600	61067685	2470	2470	2470	2470	0
76	20240912	174500	61067685	2470	2470	2470	2470	0
77	20240912	174400	61067685	2470	2470	2470	2470	0
78	20240912	174300	61067685	2470	2470	2470	2470	0
79	20240912	174200	61067685	2470	2470	2470	2470	0
80	20240912	174100	61067685	2470	2470	2470	2470	0
81	20240912	174000	61067685	2470	2470	2470	2470	0
82	20240912	173900	61067685	2470	2470	2470	2470	0
83	20240912	173800	61067685	2470	2470	2470	2470	0
84	20240912	173700	61067685	2470	2470	2470	2470	0
85	20240912	173600	61067685	2470	2470	2470	2470	0
86	20240912	173500	61067685	2470	2470	2470	2470	0
87	20240912	173400	61067685	2470	2470	2470	2470	0
88	20240912	173300	61067685	2470	2470	2470	2470	0
89	20240912	173200	61067685	2470	2470	2470	2470	0
90	20240912	173100	61067685	2470	2470	2470	2470	0
91	20240912	173000	61067685	2470	2470	2470	2470	0
92	20240912	172900	61067685	2470	2470	2470	2470	1352
93	20240912	172800	61067685	2470	2470	2470	2470	0
94	20240912	172700	61067685	2470	2470	2470	2470	0
95	20240912	172600	61067685	2470	2470	2470	2470	0
96	20240912	172500	61067685	2470	2470	2470	2470	0
97	20240912	172400	61067685	2470	2470	2470	2470	0
98	20240912	172300	61067685	2470	2470	2470	2470	0
99	20240912	172200	61067685	2470	2470	2470	2470	0
100	20240912	172100	61067685	2470	2470	2470	2470	0
101	20240912	172000	61067685	2470	2470	2470	2470	0
102	20240912	171900	61067685	2470	2470	2470	2470	0
103	20240912	171800	61067685	2470	2470	2470	2470	0
104	20240912	171700	61067685	2470	2470	2470	2470	0
105	20240912	171600	61067685	2470	2470	2470	2470	0
106	20240912	171500	61067685	2470	2470	2470	2470	0
107	20240912	171400	61067685	2470	2470	2470	2470	0
108	20240912	171300	61067685	2470	2470	2470	2470	0
109	20240912	171200	61067685	2470	2470	2470	2470	0
110	20240912	171100	61067685	2470	2470	2470	2470	0
111	20240912	171000	61067685	2470	2470	2470	2470	0
112	20240912	170900	61067685	2470	2470	2470	2470	0
113	20240912	170800	61067685	2470	2470	2470	2470	0
114	20240912	170700	61067685	2470	2470	2470	2470	0
115	20240912	170600	61067685	2470	2470	2470	2470	0
116	20240912	170500	61067685	2470	2470	2470	2470	0
117	20240912	170400	61067685	2470	2470	2470	2470	0
118	20240912	170300	61067685	2470	2470	2470	2470	0
119	20240912	170200	61067685	2470	2470	2470	2470	0
120	20240912	170100	61067685	2470	2470	2470	2470	0
121	20240912	170000	61067685	2470	2470	2470	2470	0
122	20240912	165900	61067685	2470	2470	2470	2470	1352
123	20240912	165800	61067685	2470	2470	2470	2470	0
124	20240912	165700	61067685	2470	2470	2470	2470	0
125	20240912	165600	61067685	2470	2470	2470	2470	0
126	20240912	165500	61067685	2470	2470	2470	2470	0
127	20240912	165400	61067685	2470	2470	2470	2470	0
128	20240912	165300	61067685	2470	2470	2470	2470	0
129	20240912	165200	61067685	2470	2470	2470	2470	0
130	20240912	165100	61067685	2470	2470	2470	2470	0
131	20240912	165000	61067685	2470	2470	2470	2470	0
132	20240912	164900	61067685	2470	2470	2470	2470	0
133	20240912	164800	61067685	2470	2470	2470	2470	0
134	20240912	164700	61067685	2470	2470	2470	2470	0
135	20240912	164600	61067685	2470	2470	2470	2470	0
136	20240912	164500	61067685	2470	2470	2470	2470	0
137	20240912	164400	61067685	2470	2470	2470	2470	0
138	20240912	164300	61067685	2470	2470	2470	2470	0
139	20240912	164200	61067685	2470	2470	2470	2470	0
140	20240912	164100	61067685	2470	2470	2470	2470	0
141	20240912	164000	61067685	2470	2470	2470	2470	0
142	20240912	163900	61067685	2470	2470	2470	2470	0
143	20240912	163800	61067685	2470	2470	2470	2470	0
144	20240912	163700	61067685	2470	2470	2470	2470	0
145	20240912	163600	61067685	2470	2470	2470	2470	0
146	20240912	163500	61067685	2470	2470	2470	2470	0
147	20240912	163400	61067685	2470	2470	2470	2470	0
148	20240912	163300	61067685	2470	2470	2470	2470	0
149	20240912	163200	61067685	2470	2470	2470	2470	0
150	20240912	163100	61067685	2470	2470	2470	2470	0
151	20240912	163000	61067685	2470	2470	2470	2470	0
152	20240912	162900	61067685	2470	2470	2470	2470	1352
153	20240912	162800	61067685	2470	2470	2470	2470	0
154	20240912	162700	61067685	2470	2470	2470	2470	0
155	20240912	162600	61067685	2470	2470	2470	2470	0
156	20240912	162500	61067685	2470	2470	2470	2470	0
157	20240912	162400	61067685	2470	2470	2470	2470	0
158	20240912	162300	61067685	2470	2470	2470	2470	0
159	20240912	162200	61067685	2470	2470	2470	2470	0
160	20240912	162100	61067685	2470	2470	2470	2470	0
161	20240912	162000	61067685	2470	2470	2470	2470	0
162	20240912	161900	61067685	2470	2470	2470	2470	0
163	20240912	161800	61067685	2470	2470	2470	2470	0
164	20240912	161700	61067685	2470	2470	2470	2470	0
165	20240912	161600	61067685	2470	2470	2470	2470	0
166	20240912	161500	61067685	2470	2470	2470	2470	0
167	20240912	161400	61067685	2470	2470	2470	2470	0
168	20240912	161300	61067685	2470	2470	2470	2470	0
169	20240912	161200	61067685	2470	2470	2470	2470	0
170	20240912	161100	61067685	2470	2470	2470	2470	0
171	20240912	161000	61067685	2470	2470	2470	2470	0
172	20240912	160900	61067685	2470	2470	2470	2470	0
173	20240912	160800	61067685	2470	2470	2470	2470	0
174	20240912	160700	61067685	2470	2470	2470	2470	0
175	20240912	160600	61067685	2470	2470	2470	2470	0
176	20240912	160500	61067685	2470	2470	2470	2470	0
177	20240912	160400	61067685	2470	2470	2470	2470	0
178	20240912	160300	61067685	2470	2470	2470	2470	0
179	20240912	160200	61067685	2470	2470	2470	2470	0
180	20240912	160100	61067685	2470	2470	2470	2470	0
181	20240912	160000	61067685	2470	2470	2470	2470	0
182	20240912	155900	61067685	2470	2470	2470	2470	1352
183	20240912	155800	61067685	2470	2470	2470	2470	0
184	20240912	155700	61067685	2470	2470	2470	2470	0
185	20240912	155600	61067685	2470	2470	2470	2470	0
186	20240912	155500	61067685	2470	2470	2470	2470	0
187	20240912	155400	61067685	2470	2470	2470	2470	0
188	20240912	155300	61067685	2470	2470	2470	2470	0
189	20240912	155200	61067685	2470	2470	2470	2470	0
190	20240912	155100	61067685	2470	2470	2470	2470	0
191	20240912	155000	61067685	2470	2470	2470	2470	0
192	20240912	154900	61067685	2470	2470	2470	2470	0
193	20240912	154800	61067685	2470	2470	2470	2470	0
194	20240912	154700	61067685	2470	2470	2470	2470	0
195	20240912	154600	61067685	2470	2470	2470	2470	0
196	20240912	154500	61067685	2470	2470	2470	2470	0
197	20240912	154400	61067685	2470	2470	2470	2470	0
198	20240912	154300	61067685	2470	2470	2470	2470	0
199	20240912	154200	61067685	2470	2470	2470	2470	0
200	20240912	154100	61067685	2470	2470	2470	2470	0
201	20240912	154000	61067685	2470	2470	2470	2470	0
202	20240912	153900	61067685	2470	2470	2470	2470	0
203	20240912	153800	61067685	2470	2470	2470	2470	0
204	20240912	153700	61067685	2470	2470	2470	2470	0
205	20240912	153600	61067685	2470	2470	2470	2470	0
206	20240912	153500	61067685	2470	2470	2470	2470	0
207	20240912	153400	61067685	2470	2470	2470	2470	0
208	20240912	153300	61067685	2470	2470	2470	2470	0
209	20240912	153200	61067685	2470	2470	2470	2470	0
210	20240912	153100	61067685	2470	2470	2470	2470	0
211	20240912	153000	61067685	2470	2470	2470	2470	1352
212	20240912	152900	57728245	2440	2440	2440	2440	0
213	20240912	152800	57728245	2440	2440	2440	2440	0
214	20240912	152700	57728245	2440	2440	2440	2440	0
215	20240912	152600	57728245	2440	2440	2440	2440	0
216	20240912	152500	57728245	2440	2440	2440	2440	0
217	20240912	152400	57728245	2440	2440	2440	2440	0
218	20240912	152300	57728245	2440	2440	2440	2440	0
219	20240912	152200	57728245	2440	2440	2440	2440	0
220	20240912	152100	57728245	2440	2440	2440	2440	0
221	20240912	152000	57728245	2440	2440	2440	2440	0
222	20240912	151900	57728245	2440	2445	2445	2440	43
223	20240912	151800	57623270	2445	2445	2445	2445	0
224	20240912	151700	57623270	2445	2445	2445	2445	0
225	20240912	151600	57623270	2445	2445	2445	2445	1
226	20240912	151500	57620825	2440	2440	2440	2440	0
227	20240912	151400	57620825	2440	2440	2440	2440	0
228	20240912	151300	57620825	2440	2440	2440	2440	41
229	20240912	151200	57520785	2440	2440	2440	2440	0
230	20240912	151100	57520785	2440	2440	2440	2440	5
231	20240912	151000	57508585	2435	2435	2435	2435	0
232	20240912	150900	57508585	2435	2435	2435	2435	1
233	20240912	150800	57506150	2440	2440	2440	2440	0
234	20240912	150700	57506150	2440	2440	2440	2440	0
235	20240912	150600	57506150	2440	2440	2440	2440	0
236	20240912	150500	57506150	2440	2440	2440	2440	8
237	20240912	150400	57486630	2435	2435	2435	2435	0
238	20240912	150300	57486630	2435	2440	2455	2435	1090
239	20240912	150200	54820030	2440	2440	2440	2440	0
240	20240912	150100	54820030	2440	2440	2440	2440	1
241	20240912	150000	54817590	2440	2440	2440	2440	0
242	20240912	145900	54817590	2440	2440	2440	2440	0
243	20240912	145800	54817590	2440	2440	2440	2440	0
244	20240912	145700	54817590	2440	2440	2440	2440	0
245	20240912	145600	54817590	2440	2440	2440	2440	0
246	20240912	145500	54817590	2440	2440	2440	2440	0
247	20240912	145400	54817590	2440	2440	2440	2440	0
248	20240912	145300	54817590	2440	2440	2440	2440	0
249	20240912	145200	54817590	2440	2440	2440	2440	0
250	20240912	145100	54817590	2440	2440	2440	2440	0
251	20240912	145000	54817590	2440	2440	2440	2440	0
252	20240912	144900	54817590	2440	2440	2440	2440	0
253	20240912	144800	54817590	2440	2440	2440	2440	0
254	20240912	144700	54817590	2440	2440	2440	2440	0
255	20240912	144600	54817590	2440	2440	2440	2440	0
256	20240912	144500	54817590	2440	2440	2440	2440	15
257	20240912	144400	54780990	2440	2440	2440	2440	0
258	20240912	144300	54780990	2440	2440	2440	2440	0
259	20240912	144200	54780990	2440	2440	2440	2440	4
260	20240912	144100	54771230	2440	2440	2440	2440	30
261	20240912	144000	54698030	2440	2440	2440	2440	500
262	20240912	143900	53478030	2445	2445	2445	2445	0
263	20240912	143800	53478030	2445	2445	2445	2445	0
264	20240912	143700	53478030	2445	2445	2445	2445	0
265	20240912	143600	53478030	2445	2445	2445	2445	8
266	20240912	143500	53458470	2445	2445	2445	2445	40
267	20240912	143400	53360670	2440	2440	2440	2440	0
268	20240912	143300	53360670	2440	2440	2440	2440	0
269	20240912	143200	53360670	2440	2440	2440	2440	0
270	20240912	143100	53360670	2440	2440	2440	2440	0
271	20240912	143000	53360670	2440	2440	2440	2440	100
272	20240912	142900	53116670	2445	2445	2445	2445	0
273	20240912	142800	53116670	2445	2445	2445	2445	0
274	20240912	142700	53116670	2445	2445	2445	2445	0
275	20240912	142600	53116670	2445	2445	2445	2445	0
276	20240912	142500	53116670	2445	2445	2445	2445	0
277	20240912	142400	53116670	2445	2445	2445	2445	0
278	20240912	142300	53116670	2445	2445	2445	2445	0
279	20240912	142200	53116670	2445	2445	2445	2445	0
280	20240912	142100	53116670	2445	2445	2445	2445	0
281	20240912	142000	53116670	2445	2445	2445	2445	0
282	20240912	141900	53116670	2445	2445	2445	2445	0
283	20240912	141800	53116670	2445	2445	2445	2445	0
284	20240912	141700	53116670	2445	2445	2445	2445	0
285	20240912	141600	53116670	2445	2445	2445	2445	0
286	20240912	141500	53116670	2445	2445	2445	2445	0
287	20240912	141400	53116670	2445	2445	2445	2445	68
288	20240912	141300	52950410	2440	2440	2440	2440	0
289	20240912	141200	52950410	2440	2440	2440	2440	32
290	20240912	141100	52872330	2440	2440	2440	2440	0
291	20240912	141000	52872330	2440	2440	2440	2440	0
292	20240912	140900	52872330	2440	2440	2440	2440	0
293	20240912	140800	52872330	2440	2440	2440	2440	0
294	20240912	140700	52872330	2440	2440	2440	2440	90
295	20240912	140600	52652730	2435	2435	2435	2435	0
296	20240912	140500	52652730	2435	2435	2435	2435	0
297	20240912	140400	52652730	2435	2435	2435	2435	50
298	20240912	140300	52530980	2435	2435	2435	2435	0
299	20240912	140200	52530980	2435	2435	2435	2435	0
300	20240912	140100	52530980	2435	2435	2435	2435	0
301	20240912	140000	52530980	2435	2445	2445	2435	12
302	20240912	135900	52501740	2450	2450	2450	2450	0
303	20240912	135800	52501740	2450	2450	2450	2450	0
304	20240912	135700	52501740	2450	2450	2450	2450	0
305	20240912	135600	52501740	2450	2450	2450	2450	0
306	20240912	135500	52501740	2450	2450	2450	2450	0
307	20240912	135400	52501740	2450	2450	2450	2450	0
308	20240912	135300	52501740	2450	2450	2450	2450	0
309	20240912	135200	52501740	2450	2450	2450	2450	2
310	20240912	135100	52496840	2450	2440	2450	2440	4
311	20240912	135000	52487050	2435	2435	2435	2435	0
312	20240912	134900	52487050	2435	2435	2435	2435	0
313	20240912	134800	52487050	2435	2435	2435	2435	0
314	20240912	134700	52487050	2435	2435	2435	2435	0
315	20240912	134600	52487050	2435	2435	2435	2435	0
316	20240912	134500	52487050	2435	2435	2435	2435	0
317	20240912	134400	52487050	2435	2435	2435	2435	0
318	20240912	134300	52487050	2435	2435	2435	2435	0
319	20240912	134200	52487050	2435	2435	2435	2435	0
320	20240912	134100	52487050	2435	2435	2435	2435	0
321	20240912	134000	52487050	2435	2435	2435	2435	0
322	20240912	133900	52487050	2435	2435	2435	2435	0
323	20240912	133800	52487050	2435	2435	2435	2435	0
324	20240912	133700	52487050	2435	2440	2440	2435	275
325	20240912	133600	51817340	2460	2445	2460	2445	100
326	20240912	133500	51571710	2440	2440	2440	2440	0
327	20240912	133400	51571710	2440	2440	2440	2440	0
328	20240912	133300	51571710	2440	2440	2440	2440	0
329	20240912	133200	51571710	2440	2440	2440	2440	1
330	20240912	133100	51569270	2440	2440	2440	2440	19
331	20240912	133000	51522910	2455	2455	2455	2455	0
332	20240912	132900	51522910	2455	2450	2455	2450	10
333	20240912	132800	51498365	2455	2455	2455	2455	0
334	20240912	132700	51498365	2455	2445	2455	2445	100
335	20240912	132600	51253275	2440	2440	2440	2440	0
336	20240912	132500	51253275	2440	2440	2440	2440	0
337	20240912	132400	51253275	2440	2435	2440	2435	950
338	20240912	132300	48935285	2435	2430	2435	2430	1089
339	20240912	132200	46283960	2430	2430	2430	2430	5
340	20240912	132100	46271810	2425	2425	2425	2425	0
341	20240912	132000	46271810	2425	2425	2425	2425	0
342	20240912	131900	46271810	2425	2425	2425	2425	0
343	20240912	131800	46271810	2425	2425	2425	2425	0
344	20240912	131700	46271810	2425	2425	2425	2425	25
345	20240912	131600	46211185	2425	2425	2425	2425	0
346	20240912	131500	46211185	2425	2425	2425	2425	0
347	20240912	131400	46211185	2425	2425	2425	2425	1
348	20240912	131300	46208760	2425	2425	2425	2425	0
349	20240912	131200	46208760	2425	2425	2425	2425	0
350	20240912	131100	46208760	2425	2425	2425	2425	0
351	20240912	131000	46208760	2425	2425	2425	2425	0
352	20240912	130900	46208760	2425	2425	2425	2425	0
353	20240912	130800	46208760	2425	2425	2425	2425	0
354	20240912	130700	46208760	2425	2425	2425	2425	0
355	20240912	130600	46208760	2425	2425	2425	2425	0
356	20240912	130500	46208760	2425	2425	2425	2425	0
357	20240912	130400	46208760	2425	2425	2425	2425	0
358	20240912	130300	46208760	2425	2425	2425	2425	0
359	20240912	130200	46208760	2425	2425	2425	2425	0
360	20240912	130100	46208760	2425	2425	2425	2425	2
361	20240912	130000	46203910	2425	2425	2425	2425	2
362	20240912	125900	46199060	2420	2420	2420	2420	58
363	20240912	125800	46058700	2430	2430	2430	2430	0
364	20240912	125700	46058700	2430	2415	2430	2415	154
365	20240912	125600	45685680	2415	2415	2415	2415	4
366	20240912	125500	45676020	2415	2415	2415	2415	0
367	20240912	125400	45676020	2415	2415	2415	2415	57
368	20240912	125300	45538365	2415	2415	2415	2415	0
369	20240912	125200	45538365	2415	2415	2415	2415	0
370	20240912	125100	45538365	2415	2415	2415	2415	57
371	20240912	125000	45400710	2415	2415	2415	2415	0
372	20240912	124900	45400710	2415	2415	2415	2415	57
373	20240912	124800	45263055	2415	2415	2415	2415	0
374	20240912	124700	45263055	2415	2415	2415	2415	0
375	20240912	124600	45263055	2415	2415	2415	2415	57
376	20240912	124500	45125400	2415	2415	2415	2415	0
377	20240912	124400	45125400	2415	2415	2415	2415	57
378	20240912	124300	44987745	2415	2415	2415	2415	0
379	20240912	124200	44987745	2415	2415	2415	2415	58
380	20240912	124100	44847675	2415	2415	2415	2415	0
381	20240912	124000	44847675	2415	2415	2415	2415	33
382	20240912	123900	44767980	2415	2415	2415	2410	75
383	20240912	123800	44587140	2415	2415	2415	2415	0
384	20240912	123700	44587140	2415	2415	2415	2415	7
385	20240912	123600	44570235	2415	2415	2415	2415	0
386	20240912	123500	44570235	2415	2415	2415	2415	0
387	20240912	123400	44570235	2415	2415	2415	2415	57
388	20240912	123300	44432580	2415	2415	2415	2415	0
389	20240912	123200	44432580	2415	2410	2415	2410	124
390	20240912	123100	44133405	2410	2410	2410	2410	0
391	20240912	123000	44133405	2410	2410	2410	2410	57
392	20240912	122900	43996035	2410	2410	2410	2410	0
393	20240912	122800	43996035	2410	2410	2410	2410	0
394	20240912	122700	43996035	2410	2410	2410	2410	57
395	20240912	122600	43858665	2410	2410	2410	2410	0
396	20240912	122500	43858665	2410	2410	2410	2410	57
397	20240912	122400	43721295	2415	2415	2415	2415	0
398	20240912	122300	43721295	2415	2415	2415	2415	0
399	20240912	122200	43721295	2415	2415	2415	2415	0
400	20240912	122100	43721295	2415	2415	2430	2415	58
401	20240912	122000	43580605	2410	2415	2415	2410	108
402	20240912	121900	43320075	2420	2420	2420	2420	0
403	20240912	121800	43320075	2420	2420	2420	2420	0
404	20240912	121700	43320075	2420	2420	2420	2420	0
405	20240912	121600	43320075	2420	2420	2420	2420	41
406	20240912	121500	43220855	2410	2410	2410	2410	76
407	20240912	121400	43037695	2410	2410	2410	2410	0
408	20240912	121300	43037695	2410	2410	2410	2410	57
409	20240912	121200	42900325	2415	2415	2415	2415	0
410	20240912	121100	42900325	2415	2415	2415	2415	37
411	20240912	121000	42810970	2410	2410	2410	2410	57
412	20240912	120900	42673600	2410	2410	2410	2410	0
413	20240912	120800	42673600	2410	2410	2410	2410	57
414	20240912	120700	42536230	2410	2410	2410	2410	0
415	20240912	120600	42536230	2410	2410	2410	2410	0
416	20240912	120500	42536230	2410	2410	2410	2410	57
417	20240912	120400	42398860	2415	2415	2415	2415	0
418	20240912	120300	42398860	2415	2425	2425	2415	2279
419	20240912	120200	36872295	2425	2425	2425	2425	0
420	20240912	120100	36872295	2425	2430	2430	2425	186
421	20240912	120000	36421235	2425	2425	2425	2425	0
422	20240912	115900	36421235	2425	2425	2425	2425	0
423	20240912	115800	36421235	2425	2425	2425	2425	57
424	20240912	115700	36283010	2425	2425	2425	2425	0
425	20240912	115600	36283010	2425	2425	2425	2425	57
426	20240912	115500	36144785	2425	2425	2425	2425	0
427	20240912	115400	36144785	2425	2425	2425	2425	0
428	20240912	115300	36144785	2425	2425	2425	2425	57
429	20240912	115200	36006560	2425	2425	2425	2425	0
430	20240912	115100	36006560	2425	2425	2425	2425	57
431	20240912	115000	35868335	2425	2425	2425	2425	0
432	20240912	114900	35868335	2425	2415	2425	2415	876
433	20240912	114800	33745080	2415	2415	2415	2415	0
434	20240912	114700	33745080	2415	2415	2415	2415	0
435	20240912	114600	33745080	2415	2415	2415	2415	57
436	20240912	114500	33607425	2415	2415	2415	2415	0
437	20240912	114400	33607425	2415	2415	2415	2415	57
438	20240912	114300	33469770	2415	2415	2415	2415	0
439	20240912	114200	33469770	2415	2415	2415	2415	0
440	20240912	114100	33469770	2415	2420	2420	2415	156
441	20240912	114000	33092535	2415	2415	2415	2415	0
442	20240912	113900	33092535	2415	2415	2415	2415	57
443	20240912	113800	32954880	2415	2415	2415	2415	0
444	20240912	113700	32954880	2415	2415	2415	2415	17
445	20240912	113600	32913825	2410	2410	2410	2410	57
446	20240912	113500	32776455	2415	2415	2415	2415	5
447	20240912	113400	32764380	2410	2410	2410	2410	57
448	20240912	113300	32627010	2410	2410	2410	2410	0
449	20240912	113200	32627010	2410	2410	2410	2410	57
450	20240912	113100	32489640	2415	2415	2415	2415	5
451	20240912	113000	32477565	2410	2410	2410	2410	0
452	20240912	112900	32477565	2410	2410	2410	2410	57
453	20240912	112800	32340195	2410	2410	2410	2410	0
454	20240912	112700	32340195	2410	2410	2410	2410	64
455	20240912	112600	32185955	2410	2410	2410	2410	0
456	20240912	112500	32185955	2410	2415	2415	2410	250
457	20240912	112400	31583205	2410	2410	2410	2410	57
458	20240912	112300	31445835	2410	2410	2410	2410	0
459	20240912	112200	31445835	2410	2410	2410	2410	57
460	20240912	112100	31308465	2410	2410	2410	2410	0
461	20240912	112000	31308465	2410	2410	2410	2410	57
462	20240912	111900	31171095	2410	2410	2410	2410	0
463	20240912	111800	31171095	2410	2410	2410	2410	0
464	20240912	111700	31171095	2410	2410	2410	2410	57
465	20240912	111600	31033725	2420	2420	2420	2420	0
466	20240912	111500	31033725	2420	2420	2420	2420	0
467	20240912	111400	31033725	2420	2420	2420	2420	2
468	20240912	111300	31028885	2415	2415	2415	2415	0
469	20240912	111200	31028885	2415	2415	2415	2415	57
470	20240912	111100	30891230	2415	2415	2415	2415	0
471	20240912	111000	30891230	2415	2415	2415	2410	87
472	20240912	110900	30681410	2415	2415	2415	2415	30
473	20240912	110800	30608960	2415	2415	2415	2415	5
474	20240912	110700	30596885	2410	2410	2410	2410	57
475	20240912	110600	30459515	2410	2410	2410	2410	0
476	20240912	110500	30459515	2410	2410	2410	2410	57
477	20240912	110400	30322145	2410	2410	2410	2410	0
478	20240912	110300	30322145	2410	2410	2410	2410	0
479	20240912	110200	30322145	2410	2410	2410	2410	0
480	20240912	110100	30322145	2410	2410	2410	2410	0
481	20240912	110000	30322145	2410	2410	2420	2410	2157
482	20240912	105900	25103080	2405	2405	2405	2405	0
483	20240912	105800	25103080	2405	2405	2405	2405	61
484	20240912	105700	24956375	2405	2405	2405	2405	0
485	20240912	105600	24956375	2405	2405	2405	2405	39
486	20240912	105500	24862580	2405	2405	2405	2405	100
487	20240912	105400	24622080	2410	2410	2410	2410	0
488	20240912	105300	24622080	2410	2410	2410	2410	28
489	20240912	105200	24554600	2410	2410	2410	2410	0
490	20240912	105100	24554600	2410	2410	2410	2410	57
491	20240912	105000	24417230	2410	2410	2410	2410	0
492	20240912	104900	24417230	2410	2410	2410	2410	0
493	20240912	104800	24417230	2410	2410	2410	2410	57
494	20240912	104700	24279860	2415	2415	2415	2415	0
495	20240912	104600	24279860	2415	2410	2415	2410	71
496	20240912	104500	24108680	2410	2410	2410	2410	0
497	20240912	104400	24108680	2410	2410	2410	2410	0
498	20240912	104300	24108680	2410	2410	2410	2410	57
499	20240912	104200	23971310	2410	2410	2410	2410	101
500	20240912	104100	23727900	2410	2410	2410	2410	0
501	20240912	104000	23727900	2410	2410	2410	2410	309
502	20240912	103900	22983210	2410	2410	2410	2410	58
503	20240912	103800	22843430	2410	2410	2410	2410	58
504	20240912	103700	22703650	2410	2410	2410	2410	0
505	20240912	103600	22703650	2410	2410	2410	2410	0
506	20240912	103500	22703650	2410	2410	2410	2410	0
507	20240912	103400	22703650	2410	2405	2410	2405	78
508	20240912	103300	22515770	2410	2410	2410	2410	58
509	20240912	103200	22375990	2405	2405	2405	2405	39
510	20240912	103100	22282195	2405	2405	2405	2405	2
511	20240912	103000	22277385	2415	2415	2415	2415	0
512	20240912	102900	22277385	2415	2410	2420	2410	101
513	20240912	102800	22033565	2410	2410	2410	2410	58
514	20240912	102700	21893785	2410	2410	2410	2410	0
515	20240912	102600	21893785	2410	2410	2410	2410	58
516	20240912	102500	21754005	2405	2405	2405	2405	67
517	20240912	102400	21592870	2405	2405	2405	2405	97
518	20240912	102300	21359585	2400	2400	2400	2400	100
519	20240912	102200	21119585	2400	2405	2405	2400	102
520	20240912	102100	20874500	2405	2405	2405	2405	59
521	20240912	102000	20732605	2400	2400	2400	2400	0
522	20240912	101900	20732605	2400	2400	2400	2400	199
523	20240912	101800	20255005	2405	2415	2415	2405	850
524	20240912	101700	18205755	2415	2415	2415	2415	57
525	20240912	101600	18068100	2415	2415	2415	2415	0
526	20240912	101500	18068100	2415	2415	2415	2415	50
527	20240912	101400	17947350	2415	2415	2415	2415	72
528	20240912	101300	17773470	2420	2420	2420	2420	0
529	20240912	101200	17773470	2420	2420	2420	2420	3
530	20240912	101100	17766210	2425	2425	2425	2425	12
531	20240912	101000	17737110	2420	2420	2420	2420	0
532	20240912	100900	17737110	2420	2420	2420	2420	0
533	20240912	100800	17737110	2420	2420	2420	2420	11
534	20240912	100700	17710490	2415	2415	2415	2415	57
535	20240912	100600	17572835	2415	2415	2415	2415	20
536	20240912	100500	17524535	2415	2420	2420	2415	164
537	20240912	100400	17128225	2425	2425	2425	2425	86
538	20240912	100300	16919675	2430	2430	2430	2430	41
539	20240912	100200	16820045	2430	2430	2430	2430	1
540	20240912	100100	16817615	2430	2435	2440	2430	380
541	20240912	100000	15892570	2435	2435	2435	2430	63
542	20240912	095900	15739450	2435	2435	2435	2435	1
543	20240912	095800	15737015	2435	2435	2435	2435	5
544	20240912	095700	15724840	2435	2435	2435	2435	0
545	20240912	095600	15724840	2435	2440	2440	2435	8
546	20240912	095500	15705340	2435	2435	2435	2435	57
547	20240912	095400	15566545	2440	2440	2440	2440	0
548	20240912	095300	15566545	2440	2440	2440	2440	50
549	20240912	095200	15444545	2440	2435	2455	2435	202
550	20240912	095100	14950610	2435	2435	2435	2435	0
551	20240912	095000	14950610	2435	2435	2435	2435	247
552	20240912	094900	14349165	2430	2430	2430	2430	0
553	20240912	094800	14349165	2430	2430	2430	2430	57
554	20240912	094700	14210655	2430	2430	2430	2430	0
555	20240912	094600	14210655	2430	2430	2430	2430	0
556	20240912	094500	14210655	2430	2430	2430	2430	217
557	20240912	094400	13683345	2435	2435	2435	2435	0
558	20240912	094300	13683345	2435	2435	2435	2435	7
559	20240912	094200	13666300	2435	2435	2435	2435	0
560	20240912	094100	13666300	2435	2435	2435	2435	57
561	20240912	094000	13527505	2435	2435	2435	2435	0
562	20240912	093900	13527505	2435	2435	2435	2435	0
563	20240912	093800	13527505	2435	2440	2440	2435	191
564	20240912	093700	13061760	2440	2440	2440	2440	0
565	20240912	093600	13061760	2440	2435	2440	2435	59
566	20240912	093500	12918085	2440	2440	2440	2440	1
567	20240912	093400	12915645	2435	2435	2435	2435	0
568	20240912	093300	12915645	2435	2440	2440	2435	102
569	20240912	093200	12667050	2440	2440	2440	2440	19
570	20240912	093100	12620690	2440	2440	2440	2435	117
571	20240912	093000	12335780	2440	2440	2440	2440	14
572	20240912	092900	12301620	2435	2435	2435	2435	0
573	20240912	092800	12301620	2435	2435	2435	2435	57
574	20240912	092700	12162825	2435	2435	2435	2435	2
575	20240912	092600	12157955	2435	2435	2435	2435	57
576	20240912	092500	12019160	2440	2440	2440	2440	6
577	20240912	092400	12004520	2440	2440	2440	2440	0
578	20240912	092300	12004520	2440	2440	2440	2440	0
579	20240912	092200	12004520	2440	2440	2440	2440	0
580	20240912	092100	12004520	2440	2440	2440	2435	261
581	20240912	092000	11367965	2440	2440	2440	2440	41
582	20240912	091900	11267925	2440	2440	2440	2440	349
583	20240912	091800	10416365	2450	2450	2450	2450	44
584	20240912	091700	10308565	2440	2440	2440	2440	57
585	20240912	091600	10169485	2455	2440	2455	2440	290
586	20240912	091500	9458270	2430	2430	2430	2430	1000
587	20240912	091400	7028270	2430	2435	2435	2430	1214
588	20240912	091300	4073240	2435	2435	2435	2435	0
589	20240912	091200	4073240	2435	2430	2435	2430	77
590	20240912	091100	3886030	2435	2435	2435	2430	215
591	20240912	091000	3363505	2435	2425	2435	2425	183
592	20240912	090900	2919295	2430	2430	2430	2430	0
593	20240912	090800	2919295	2430	2430	2435	2430	170
594	20240912	090700	2505695	2425	2425	2425	2425	126
595	20240912	090600	2200145	2420	2415	2420	2415	78
596	20240912	090500	2011670	2410	2410	2410	2410	100
597	20240912	090400	1770670	2400	2415	2415	2400	238
598	20240912	090300	1197885	2410	2405	2410	2405	79
599	20240912	090200	1007885	2400	2400	2400	2400	0
600	20240912	090100	1007885	2400	2405	2405	2400	370
601	20240912	090000	119860	2400	2395	2400	2395	50