KissMeData/011320/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	185500	244061315	4485	4485	4485	4485	1746
3	20240912	185400	244061315	4485	4485	4485	4485	0
4	20240912	185300	244061315	4485	4485	4485	4485	0
5	20240912	185200	244061315	4485	4485	4485	4485	0
6	20240912	185100	244061315	4485	4485	4485	4485	0
7	20240912	185000	244061315	4485	4485	4485	4485	0
8	20240912	184900	244061315	4485	4485	4485	4485	0
9	20240912	184800	244061315	4485	4485	4485	4485	0
10	20240912	184700	244061315	4485	4485	4485	4485	0
11	20240912	184600	244061315	4485	4485	4485	4485	0
12	20240912	184500	244061315	4485	4485	4485	4485	0
13	20240912	184400	244061315	4485	4485	4485	4485	0
14	20240912	184300	244061315	4485	4485	4485	4485	0
15	20240912	184200	244061315	4485	4485	4485	4485	0
16	20240912	184100	244061315	4485	4485	4485	4485	0
17	20240912	184000	244061315	4485	4485	4485	4485	0
18	20240912	183900	244061315	4485	4485	4485	4485	0
19	20240912	183800	244061315	4485	4485	4485	4485	0
20	20240912	183700	244061315	4485	4485	4485	4485	0
21	20240912	183600	244061315	4485	4485	4485	4485	0
22	20240912	183500	244061315	4485	4485	4485	4485	0
23	20240912	183400	244061315	4485	4485	4485	4485	0
24	20240912	183300	244061315	4485	4485	4485	4485	0
25	20240912	183200	244061315	4485	4485	4485	4485	0
26	20240912	183100	244061315	4485	4485	4485	4485	0
27	20240912	183000	244061315	4485	4485	4485	4485	0
28	20240912	182900	244061315	4485	4485	4485	4485	0
29	20240912	182800	244061315	4485	4485	4485	4485	0
30	20240912	182700	244061315	4485	4485	4485	4485	0
31	20240912	182600	244061315	4485	4485	4485	4485	0
32	20240912	182500	244061315	4485	4485	4485	4485	1746
33	20240912	182400	244061315	4485	4485	4485	4485	0
34	20240912	182300	244061315	4485	4485	4485	4485	0
35	20240912	182200	244061315	4485	4485	4485	4485	0
36	20240912	182100	244061315	4485	4485	4485	4485	0
37	20240912	182000	244061315	4485	4485	4485	4485	0
38	20240912	181900	244061315	4485	4485	4485	4485	0
39	20240912	181800	244061315	4485	4485	4485	4485	0
40	20240912	181700	244061315	4485	4485	4485	4485	0
41	20240912	181600	244061315	4485	4485	4485	4485	0
42	20240912	181500	244061315	4485	4485	4485	4485	0
43	20240912	181400	244061315	4485	4485	4485	4485	0
44	20240912	181300	244061315	4485	4485	4485	4485	0
45	20240912	181200	244061315	4485	4485	4485	4485	0
46	20240912	181100	244061315	4485	4485	4485	4485	0
47	20240912	181000	244061315	4485	4485	4485	4485	0
48	20240912	180900	244061315	4485	4485	4485	4485	0
49	20240912	180800	244061315	4485	4485	4485	4485	0
50	20240912	180700	244061315	4485	4485	4485	4485	0
51	20240912	180600	244061315	4485	4485	4485	4485	0
52	20240912	180500	244061315	4485	4485	4485	4485	0
53	20240912	180400	244061315	4485	4485	4485	4485	0
54	20240912	180300	244061315	4485	4485	4485	4485	0
55	20240912	180200	244061315	4485	4485	4485	4485	0
56	20240912	180100	244061315	4485	4485	4485	4485	0
57	20240912	180000	244061315	4485	4485	4485	4485	0
58	20240912	175900	244061315	4485	4485	4485	4485	0
59	20240912	175800	244061315	4485	4485	4485	4485	0
60	20240912	175700	244061315	4485	4485	4485	4485	0
61	20240912	175600	244061315	4485	4485	4485	4485	0
62	20240912	175500	244061315	4485	4485	4485	4485	1746
63	20240912	175400	244061315	4485	4485	4485	4485	0
64	20240912	175300	244061315	4485	4485	4485	4485	0
65	20240912	175200	244061315	4485	4485	4485	4485	0
66	20240912	175100	244061315	4485	4485	4485	4485	0
67	20240912	175000	244061315	4485	4485	4485	4485	0
68	20240912	174900	244061315	4485	4485	4485	4485	0
69	20240912	174800	244061315	4485	4485	4485	4485	0
70	20240912	174700	244061315	4485	4485	4485	4485	0
71	20240912	174600	244061315	4485	4485	4485	4485	0
72	20240912	174500	244061315	4485	4485	4485	4485	0
73	20240912	174400	244061315	4485	4485	4485	4485	0
74	20240912	174300	244061315	4485	4485	4485	4485	0
75	20240912	174200	244061315	4485	4485	4485	4485	0
76	20240912	174100	244061315	4485	4485	4485	4485	0
77	20240912	174000	244061315	4485	4485	4485	4485	0
78	20240912	173900	244061315	4485	4485	4485	4485	0
79	20240912	173800	244061315	4485	4485	4485	4485	0
80	20240912	173700	244061315	4485	4485	4485	4485	0
81	20240912	173600	244061315	4485	4485	4485	4485	0
82	20240912	173500	244061315	4485	4485	4485	4485	0
83	20240912	173400	244061315	4485	4485	4485	4485	0
84	20240912	173300	244061315	4485	4485	4485	4485	0
85	20240912	173200	244061315	4485	4485	4485	4485	0
86	20240912	173100	244061315	4485	4485	4485	4485	0
87	20240912	173000	244061315	4485	4485	4485	4485	0
88	20240912	172900	244061315	4485	4485	4485	4485	0
89	20240912	172800	244061315	4485	4485	4485	4485	0
90	20240912	172700	244061315	4485	4485	4485	4485	0
91	20240912	172600	244061315	4485	4485	4485	4485	0
92	20240912	172500	244061315	4485	4485	4485	4485	1746
93	20240912	172400	244061315	4485	4485	4485	4485	0
94	20240912	172300	244061315	4485	4485	4485	4485	0
95	20240912	172200	244061315	4485	4485	4485	4485	0
96	20240912	172100	244061315	4485	4485	4485	4485	0
97	20240912	172000	244061315	4485	4485	4485	4485	0
98	20240912	171900	244061315	4485	4485	4485	4485	0
99	20240912	171800	244061315	4485	4485	4485	4485	0
100	20240912	171700	244061315	4485	4485	4485	4485	0
101	20240912	171600	244061315	4485	4485	4485	4485	0
102	20240912	171500	244061315	4485	4485	4485	4485	0
103	20240912	171400	244061315	4485	4485	4485	4485	0
104	20240912	171300	244061315	4485	4485	4485	4485	0
105	20240912	171200	244061315	4485	4485	4485	4485	0
106	20240912	171100	244061315	4485	4485	4485	4485	0
107	20240912	171000	244061315	4485	4485	4485	4485	0
108	20240912	170900	244061315	4485	4485	4485	4485	0
109	20240912	170800	244061315	4485	4485	4485	4485	0
110	20240912	170700	244061315	4485	4485	4485	4485	0
111	20240912	170600	244061315	4485	4485	4485	4485	0
112	20240912	170500	244061315	4485	4485	4485	4485	0
113	20240912	170400	244061315	4485	4485	4485	4485	0
114	20240912	170300	244061315	4485	4485	4485	4485	0
115	20240912	170200	244061315	4485	4485	4485	4485	0
116	20240912	170100	244061315	4485	4485	4485	4485	0
117	20240912	170000	244061315	4485	4485	4485	4485	0
118	20240912	165900	244061315	4485	4485	4485	4485	0
119	20240912	165800	244061315	4485	4485	4485	4485	0
120	20240912	165700	244061315	4485	4485	4485	4485	0
121	20240912	165600	244061315	4485	4485	4485	4485	0
122	20240912	165500	244061315	4485	4485	4485	4485	1746
123	20240912	165400	244061315	4485	4485	4485	4485	0
124	20240912	165300	244061315	4485	4485	4485	4485	0
125	20240912	165200	244061315	4485	4485	4485	4485	0
126	20240912	165100	244061315	4485	4485	4485	4485	0
127	20240912	165000	244061315	4485	4485	4485	4485	0
128	20240912	164900	244061315	4485	4485	4485	4485	0
129	20240912	164800	244061315	4485	4485	4485	4485	0
130	20240912	164700	244061315	4485	4485	4485	4485	0
131	20240912	164600	244061315	4485	4485	4485	4485	0
132	20240912	164500	244061315	4485	4485	4485	4485	0
133	20240912	164400	244061315	4485	4485	4485	4485	0
134	20240912	164300	244061315	4485	4485	4485	4485	0
135	20240912	164200	244061315	4485	4485	4485	4485	0
136	20240912	164100	244061315	4485	4485	4485	4485	0
137	20240912	164000	244061315	4485	4485	4485	4485	0
138	20240912	163900	244061315	4485	4485	4485	4485	0
139	20240912	163800	244061315	4485	4485	4485	4485	0
140	20240912	163700	244061315	4485	4485	4485	4485	0
141	20240912	163600	244061315	4485	4485	4485	4485	0
142	20240912	163500	244061315	4485	4485	4485	4485	0
143	20240912	163400	244061315	4485	4485	4485	4485	0
144	20240912	163300	244061315	4485	4485	4485	4485	0
145	20240912	163200	244061315	4485	4485	4485	4485	0
146	20240912	163100	244061315	4485	4485	4485	4485	0
147	20240912	163000	244061315	4485	4485	4485	4485	0
148	20240912	162900	244061315	4485	4485	4485	4485	0
149	20240912	162800	244061315	4485	4485	4485	4485	0
150	20240912	162700	244061315	4485	4485	4485	4485	0
151	20240912	162600	244061315	4485	4485	4485	4485	0
152	20240912	162500	244061315	4485	4485	4485	4485	1746
153	20240912	162400	244061315	4485	4485	4485	4485	0
154	20240912	162300	244061315	4485	4485	4485	4485	0
155	20240912	162200	244061315	4485	4485	4485	4485	0
156	20240912	162100	244061315	4485	4485	4485	4485	0
157	20240912	162000	244061315	4485	4485	4485	4485	0
158	20240912	161900	244061315	4485	4485	4485	4485	0
159	20240912	161800	244061315	4485	4485	4485	4485	0
160	20240912	161700	244061315	4485	4485	4485	4485	0
161	20240912	161600	244061315	4485	4485	4485	4485	0
162	20240912	161500	244061315	4485	4485	4485	4485	0
163	20240912	161400	244061315	4485	4485	4485	4485	0
164	20240912	161300	244061315	4485	4485	4485	4485	0
165	20240912	161200	244061315	4485	4485	4485	4485	0
166	20240912	161100	244061315	4485	4485	4485	4485	0
167	20240912	161000	244061315	4485	4485	4485	4485	0
168	20240912	160900	244061315	4485	4485	4485	4485	0
169	20240912	160800	244061315	4485	4485	4485	4485	0
170	20240912	160700	244061315	4485	4485	4485	4485	0
171	20240912	160600	244061315	4485	4485	4485	4485	0
172	20240912	160500	244061315	4485	4485	4485	4485	0
173	20240912	160400	244061315	4485	4485	4485	4485	0
174	20240912	160300	244061315	4485	4485	4485	4485	0
175	20240912	160200	244061315	4485	4485	4485	4485	0
176	20240912	160100	244061315	4485	4485	4485	4485	0
177	20240912	160000	244061315	4485	4485	4485	4485	0
178	20240912	155900	244061315	4485	4485	4485	4485	0
179	20240912	155800	244061315	4485	4485	4485	4485	0
180	20240912	155700	244061315	4485	4485	4485	4485	0
181	20240912	155600	244061315	4485	4485	4485	4485	0
182	20240912	155500	244061315	4485	4485	4485	4485	1746
183	20240912	155400	244061315	4485	4485	4485	4485	0
184	20240912	155300	244061315	4485	4485	4485	4485	0
185	20240912	155200	244061315	4485	4485	4485	4485	0
186	20240912	155100	244061315	4485	4485	4485	4485	0
187	20240912	155000	244061315	4485	4485	4485	4485	0
188	20240912	154900	244061315	4485	4485	4485	4485	0
189	20240912	154800	244061315	4485	4485	4485	4485	0
190	20240912	154700	244061315	4485	4485	4485	4485	0
191	20240912	154600	244061315	4485	4485	4485	4485	0
192	20240912	154500	244061315	4485	4485	4485	4485	0
193	20240912	154400	244061315	4485	4485	4485	4485	0
194	20240912	154300	244061315	4485	4485	4485	4485	0
195	20240912	154200	244061315	4485	4485	4485	4485	0
196	20240912	154100	244061315	4485	4485	4485	4485	0
197	20240912	154000	244061315	4485	4485	4485	4485	0
198	20240912	153900	244061315	4485	4485	4485	4485	0
199	20240912	153800	244061315	4485	4485	4485	4485	0
200	20240912	153700	244061315	4485	4485	4485	4485	0
201	20240912	153600	244061315	4485	4485	4485	4485	0
202	20240912	153500	244061315	4485	4485	4485	4485	0
203	20240912	153400	244061315	4485	4485	4485	4485	0
204	20240912	153300	244061315	4485	4485	4485	4485	0
205	20240912	153200	244061315	4485	4485	4485	4485	0
206	20240912	153100	244061315	4485	4485	4485	4485	0
207	20240912	153000	244061315	4485	4485	4485	4485	1746
208	20240912	152900	236230505	4490	4490	4490	4490	0
209	20240912	152800	236230505	4490	4490	4490	4490	0
210	20240912	152700	236230505	4490	4490	4490	4490	0
211	20240912	152600	236230505	4490	4490	4490	4490	0
212	20240912	152500	236230505	4490	4490	4490	4490	0
213	20240912	152400	236230505	4490	4490	4490	4490	0
214	20240912	152300	236230505	4490	4490	4490	4490	0
215	20240912	152200	236230505	4490	4490	4490	4490	0
216	20240912	152100	236230505	4490	4490	4490	4490	0
217	20240912	152000	236230505	4490	4490	4490	4490	0
218	20240912	151900	236230505	4490	4475	4490	4470	329
219	20240912	151800	234756755	4470	4470	4475	4470	136
220	20240912	151700	234148725	4425	4425	4425	4425	0
221	20240912	151600	234148725	4425	4455	4455	4425	89
222	20240912	151500	233753970	4470	4470	4470	4470	0
223	20240912	151400	233753970	4470	4470	4470	4470	0
224	20240912	151300	233753970	4470	4470	4470	4470	0
225	20240912	151200	233753970	4470	4470	4470	4470	0
226	20240912	151100	233753970	4470	4465	4470	4465	1000
227	20240912	151000	229284140	4465	4465	4465	4465	0
228	20240912	150900	229284140	4465	4465	4465	4465	4
229	20240912	150800	229266280	4465	4465	4465	4465	1
230	20240912	150700	229261815	4465	4465	4465	4465	1
231	20240912	150600	229257350	4465	4465	4465	4465	0
232	20240912	150500	229257350	4465	4465	4465	4465	160
233	20240912	150400	228542950	4465	4465	4465	4465	1
234	20240912	150300	228538485	4455	4455	4455	4455	10
235	20240912	150200	228493935	4455	4455	4455	4455	0
236	20240912	150100	228493935	4455	4455	4455	4455	0
237	20240912	150000	228493935	4455	4455	4455	4455	1
238	20240912	145900	228489480	4455	4455	4455	4455	0
239	20240912	145800	228489480	4455	4455	4455	4455	1
240	20240912	145700	228485025	4430	4430	4430	4430	0
241	20240912	145600	228485025	4430	4430	4430	4430	0
242	20240912	145500	228485025	4430	4430	4430	4430	0
243	20240912	145400	228485025	4430	4435	4435	4430	3800
244	20240912	145300	211644455	4455	4455	4455	4455	0
245	20240912	145200	211644455	4455	4455	4455	4455	0
246	20240912	145100	211644455	4455	4455	4455	4455	0
247	20240912	145000	211644455	4455	4455	4455	4455	480
248	20240912	144900	209506055	4455	4455	4455	4455	0
249	20240912	144800	209506055	4455	4455	4455	4455	3
250	20240912	144700	209492690	4470	4470	4470	4470	0
251	20240912	144600	209492690	4470	4470	4470	4470	0
252	20240912	144500	209492690	4470	4470	4470	4470	1
253	20240912	144400	209488220	4465	4465	4465	4465	1
254	20240912	144300	209483755	4460	4460	4460	4460	0
255	20240912	144200	209483755	4460	4440	4460	4440	3421
256	20240912	144100	194259150	4440	4440	4440	4440	15
257	20240912	144000	194192550	4425	4420	4425	4420	739
258	20240912	143900	190923640	4425	4425	4425	4425	0
259	20240912	143800	190923640	4425	4425	4425	4425	0
260	20240912	143700	190923640	4425	4425	4425	4425	0
261	20240912	143600	190923640	4425	4425	4425	4425	0
262	20240912	143500	190923640	4425	4425	4425	4425	0
263	20240912	143400	190923640	4425	4425	4425	4425	0
264	20240912	143300	190923640	4425	4425	4425	4425	0
265	20240912	143200	190923640	4425	4425	4425	4425	0
266	20240912	143100	190923640	4425	4425	4425	4425	0
267	20240912	143000	190923640	4425	4425	4425	4425	0
268	20240912	142900	190923640	4425	4425	4425	4425	0
269	20240912	142800	190923640	4425	4425	4425	4425	0
270	20240912	142700	190923640	4425	4385	4425	4385	1205
271	20240912	142600	185608230	4385	4385	4385	4385	0
272	20240912	142500	185608230	4385	4385	4385	4385	1
273	20240912	142400	185603845	4355	4355	4355	4355	0
274	20240912	142300	185603845	4355	4405	4405	4355	2044
275	20240912	142200	176647810	4405	4410	4410	4405	100
276	20240912	142100	176206960	4410	4435	4435	4405	1630
277	20240912	142000	169017985	4450	4450	4450	4450	0
278	20240912	141900	169017985	4450	4450	4450	4450	0
279	20240912	141800	169017985	4450	4450	4450	4450	0
280	20240912	141700	169017985	4450	4450	4450	4450	0
281	20240912	141600	169017985	4450	4450	4450	4450	0
282	20240912	141500	169017985	4450	4450	4450	4450	0
283	20240912	141400	169017985	4450	4450	4450	4450	0
284	20240912	141300	169017985	4450	4450	4450	4450	0
285	20240912	141200	169017985	4450	4450	4450	4450	0
286	20240912	141100	169017985	4450	4450	4450	4450	0
287	20240912	141000	169017985	4450	4450	4450	4450	0
288	20240912	140900	169017985	4450	4450	4450	4450	0
289	20240912	140800	169017985	4450	4450	4450	4450	0
290	20240912	140700	169017985	4450	4450	4450	4450	0
291	20240912	140600	169017985	4450	4450	4450	4450	0
292	20240912	140500	169017985	4450	4450	4450	4450	0
293	20240912	140400	169017985	4450	4450	4450	4450	0
294	20240912	140300	169017985	4450	4450	4450	4450	0
295	20240912	140200	169017985	4450	4450	4450	4450	0
296	20240912	140100	169017985	4450	4450	4450	4450	0
297	20240912	140000	169017985	4450	4450	4450	4450	0
298	20240912	135900	169017985	4450	4450	4450	4450	0
299	20240912	135800	169017985	4450	4450	4450	4450	0
300	20240912	135700	169017985	4450	4450	4450	4450	0
301	20240912	135600	169017985	4450	4450	4450	4450	0
302	20240912	135500	169017985	4450	4450	4450	4450	0
303	20240912	135400	169017985	4450	4450	4450	4450	0
304	20240912	135300	169017985	4450	4450	4450	4450	0
305	20240912	135200	169017985	4450	4450	4450	4450	0
306	20240912	135100	169017985	4450	4450	4450	4450	0
307	20240912	135000	169017985	4450	4450	4450	4450	0
308	20240912	134900	169017985	4450	4450	4450	4450	0
309	20240912	134800	169017985	4450	4450	4450	4450	0
310	20240912	134700	169017985	4450	4450	4450	4450	0
311	20240912	134600	169017985	4450	4450	4450	4450	0
312	20240912	134500	169017985	4450	4450	4450	4450	10
313	20240912	134400	168973485	4450	4445	4450	4445	20
314	20240912	134300	168884560	4450	4450	4450	4450	0
315	20240912	134200	168884560	4450	4450	4450	4450	0
316	20240912	134100	168884560	4450	4450	4450	4450	0
317	20240912	134000	168884560	4450	4450	4450	4450	0
318	20240912	133900	168884560	4450	4450	4450	4450	0
319	20240912	133800	168884560	4450	4450	4450	4450	0
320	20240912	133700	168884560	4450	4450	4450	4450	0
321	20240912	133600	168884560	4450	4440	4450	4440	10
322	20240912	133500	168840075	4450	4450	4450	4450	0
323	20240912	133400	168840075	4450	4450	4450	4450	0
324	20240912	133300	168840075	4450	4450	4450	4450	0
325	20240912	133200	168840075	4450	4450	4450	4450	0
326	20240912	133100	168840075	4450	4450	4450	4450	0
327	20240912	133000	168840075	4450	4450	4450	4450	0
328	20240912	132900	168840075	4450	4450	4450	4450	0
329	20240912	132800	168840075	4450	4450	4450	4450	0
330	20240912	132700	168840075	4450	4450	4450	4450	0
331	20240912	132600	168840075	4450	4450	4450	4450	0
332	20240912	132500	168840075	4450	4450	4450	4450	0
333	20240912	132400	168840075	4450	4450	4450	4450	0
334	20240912	132300	168840075	4450	4450	4450	4450	0
335	20240912	132200	168840075	4450	4450	4450	4450	25
336	20240912	132100	168728825	4425	4425	4425	4425	0
337	20240912	132000	168728825	4425	4425	4425	4425	0
338	20240912	131900	168728825	4425	4425	4425	4425	0
339	20240912	131800	168728825	4425	4425	4425	4425	0
340	20240912	131700	168728825	4425	4425	4425	4425	0
341	20240912	131600	168728825	4425	4425	4425	4425	0
342	20240912	131500	168728825	4425	4425	4425	4425	150
343	20240912	131400	168065075	4460	4460	4460	4460	0
344	20240912	131300	168065075	4460	4460	4460	4460	0
345	20240912	131200	168065075	4460	4460	4460	4460	0
346	20240912	131100	168065075	4460	4460	4460	4460	0
347	20240912	131000	168065075	4460	4460	4460	4460	0
348	20240912	130900	168065075	4460	4460	4460	4460	0
349	20240912	130800	168065075	4460	4460	4460	4460	0
350	20240912	130700	168065075	4460	4460	4460	4460	0
351	20240912	130600	168065075	4460	4460	4460	4460	10
352	20240912	130500	168020475	4425	4425	4425	4425	0
353	20240912	130400	168020475	4425	4425	4425	4425	0
354	20240912	130300	168020475	4425	4425	4425	4425	0
355	20240912	130200	168020475	4425	4425	4425	4425	0
356	20240912	130100	168020475	4425	4425	4425	4425	0
357	20240912	130000	168020475	4425	4425	4425	4425	0
358	20240912	125900	168020475	4425	4425	4425	4425	0
359	20240912	125800	168020475	4425	4425	4425	4425	0
360	20240912	125700	168020475	4425	4425	4425	4425	0
361	20240912	125600	168020475	4425	4425	4425	4425	0
362	20240912	125500	168020475	4425	4425	4425	4425	15
363	20240912	125400	167954100	4425	4425	4425	4425	0
364	20240912	125300	167954100	4425	4425	4425	4425	0
365	20240912	125200	167954100	4425	4425	4425	4425	0
366	20240912	125100	167954100	4425	4425	4425	4425	0
367	20240912	125000	167954100	4425	4425	4425	4425	0
368	20240912	124900	167954100	4425	4425	4425	4425	0
369	20240912	124800	167954100	4425	4425	4425	4425	0
370	20240912	124700	167954100	4425	4435	4435	4425	100
371	20240912	124600	167510890	4435	4435	4435	4435	0
372	20240912	124500	167510890	4435	4435	4435	4435	91
373	20240912	124400	167107305	4435	4435	4435	4435	0
374	20240912	124300	167107305	4435	4435	4435	4435	95
375	20240912	124200	166685980	4440	4440	4440	4440	0
376	20240912	124100	166685980	4440	4440	4440	4440	0
377	20240912	124000	166685980	4440	4440	4440	4440	3
378	20240912	123900	166672660	4440	4440	4440	4440	3
379	20240912	123800	166659340	4440	4440	4440	4440	108
380	20240912	123700	166179820	4440	4440	4440	4440	13
381	20240912	123600	166122100	4440	4440	4440	4440	0
382	20240912	123500	166122100	4440	4440	4440	4440	100
383	20240912	123400	165678100	4440	4440	4440	4440	11
384	20240912	123300	165629260	4435	4435	4435	4435	0
385	20240912	123200	165629260	4435	4435	4435	4435	0
386	20240912	123100	165629260	4435	4435	4435	4435	0
387	20240912	123000	165629260	4435	4435	4435	4435	4
388	20240912	122900	165611520	4430	4430	4430	4430	0
389	20240912	122800	165611520	4430	4430	4430	4430	10
390	20240912	122700	165567220	4435	4435	4435	4435	0
391	20240912	122600	165567220	4435	4435	4435	4435	0
392	20240912	122500	165567220	4435	4435	4435	4435	0
393	20240912	122400	165567220	4435	4435	4435	4435	0
394	20240912	122300	165567220	4435	4435	4435	4435	0
395	20240912	122200	165567220	4435	4435	4435	4435	0
396	20240912	122100	165567220	4435	4435	4435	4435	0
397	20240912	122000	165567220	4435	4435	4435	4435	139
398	20240912	121900	164950755	4435	4435	4435	4435	48
399	20240912	121800	164737875	4440	4440	4440	4440	0
400	20240912	121700	164737875	4440	4440	4440	4440	0
401	20240912	121600	164737875	4440	4440	4440	4440	0
402	20240912	121500	164737875	4440	4440	4440	4440	0
403	20240912	121400	164737875	4440	4440	4440	4440	0
404	20240912	121300	164737875	4440	4440	4440	4440	0
405	20240912	121200	164737875	4440	4440	4440	4440	0
406	20240912	121100	164737875	4440	4440	4440	4440	0
407	20240912	121000	164737875	4440	4445	4445	4440	2335
408	20240912	120900	154368515	4445	4445	4445	4445	99
409	20240912	120800	153928460	4445	4455	4455	4445	38
410	20240912	120700	153759325	4460	4460	4460	4460	0
411	20240912	120600	153759325	4460	4460	4460	4460	0
412	20240912	120500	153759325	4460	4460	4460	4460	10
413	20240912	120400	153714725	4445	4450	4450	4445	173
414	20240912	120300	152945445	4445	4445	4445	4445	0
415	20240912	120200	152945445	4445	4445	4445	4445	0
416	20240912	120100	152945445	4445	4450	4450	4445	485
417	20240912	120000	150789360	4465	4465	4465	4465	0
418	20240912	115900	150789360	4465	4465	4465	4465	0
419	20240912	115800	150789360	4465	4465	4465	4465	5
420	20240912	115700	150767035	4465	4465	4465	4465	0
421	20240912	115600	150767035	4465	4465	4465	4465	0
422	20240912	115500	150767035	4465	4465	4465	4465	11
423	20240912	115400	150717920	4465	4465	4470	4465	1304
424	20240912	115300	144895510	4465	4460	4465	4460	1195
425	20240912	115200	139560040	4465	4465	4465	4465	0
426	20240912	115100	139560040	4465	4465	4465	4465	0
427	20240912	115000	139560040	4465	4465	4465	4465	0
428	20240912	114900	139560040	4465	4465	4465	4465	0
429	20240912	114800	139560040	4465	4465	4465	4465	0
430	20240912	114700	139560040	4465	4465	4465	4465	0
431	20240912	114600	139560040	4465	4465	4465	4465	1
432	20240912	114500	139555575	4465	4465	4465	4465	2
433	20240912	114400	139546645	4470	4470	4470	4470	0
434	20240912	114300	139546645	4470	4470	4470	4470	0
435	20240912	114200	139546645	4470	4470	4470	4470	0
436	20240912	114100	139546645	4470	4470	4470	4470	0
437	20240912	114000	139546645	4470	4470	4470	4470	0
438	20240912	113900	139546645	4470	4470	4470	4470	0
439	20240912	113800	139546645	4470	4470	4470	4470	0
440	20240912	113700	139546645	4470	4470	4470	4470	0
441	20240912	113600	139546645	4470	4470	4470	4470	0
442	20240912	113500	139546645	4470	4470	4470	4470	0
443	20240912	113400	139546645	4470	4470	4470	4470	1
444	20240912	113300	139542175	4470	4470	4470	4470	0
445	20240912	113200	139542175	4470	4470	4470	4470	0
446	20240912	113100	139542175	4470	4470	4470	4470	0
447	20240912	113000	139542175	4470	4470	4470	4470	0
448	20240912	112900	139542175	4470	4470	4470	4470	0
449	20240912	112800	139542175	4470	4470	4470	4470	0
450	20240912	112700	139542175	4470	4470	4470	4470	0
451	20240912	112600	139542175	4470	4470	4470	4470	0
452	20240912	112500	139542175	4470	4470	4470	4470	0
453	20240912	112400	139542175	4470	4470	4470	4470	44
454	20240912	112300	139345495	4470	4470	4470	4470	0
455	20240912	112200	139345495	4470	4470	4470	4470	0
456	20240912	112100	139345495	4470	4470	4470	4470	0
457	20240912	112000	139345495	4470	4465	4470	4465	30
458	20240912	111900	139211495	4470	4465	4470	4465	30
459	20240912	111800	139077410	4450	4450	4450	4450	0
460	20240912	111700	139077410	4450	4450	4450	4450	0
461	20240912	111600	139077410	4450	4450	4450	4450	126
462	20240912	111500	138516710	4465	4465	4465	4465	1
463	20240912	111400	138512245	4465	4465	4465	4465	7
464	20240912	111300	138480990	4465	4465	4465	4465	1
465	20240912	111200	138476525	4465	4465	4470	4465	12
466	20240912	111100	138422925	4455	4455	4455	4455	0
467	20240912	111000	138422925	4455	4455	4455	4455	70
468	20240912	110900	138111075	4455	4455	4455	4455	30
469	20240912	110800	137977425	4455	4455	4455	4455	0
470	20240912	110700	137977425	4455	4455	4455	4455	0
471	20240912	110600	137977425	4455	4455	4455	4455	0
472	20240912	110500	137977425	4455	4455	4455	4455	0
473	20240912	110400	137977425	4455	4455	4455	4455	0
474	20240912	110300	137977425	4455	4455	4455	4455	0
475	20240912	110200	137977425	4455	4460	4460	4455	998
476	20240912	110100	133531320	4465	4465	4465	4465	0
477	20240912	110000	133531320	4465	4465	4465	4465	0
478	20240912	105900	133531320	4465	4465	4465	4465	2
479	20240912	105800	133522390	4465	4465	4465	4465	0
480	20240912	105700	133522390	4465	4465	4465	4465	0
481	20240912	105600	133522390	4465	4465	4465	4465	3
482	20240912	105500	133508995	4465	4465	4465	4465	0
483	20240912	105400	133508995	4465	4465	4465	4465	0
484	20240912	105300	133508995	4465	4465	4465	4465	3
485	20240912	105200	133495600	4465	4465	4465	4465	1
486	20240912	105100	133491135	4465	4465	4465	4465	2
487	20240912	105000	133482205	4470	4470	4470	4470	0
488	20240912	104900	133482205	4470	4470	4470	4470	0
489	20240912	104800	133482205	4470	4470	4470	4470	0
490	20240912	104700	133482205	4470	4470	4470	4470	0
491	20240912	104600	133482205	4470	4470	4470	4470	0
492	20240912	104500	133482205	4470	4470	4470	4470	0
493	20240912	104400	133482205	4470	4470	4470	4470	0
494	20240912	104300	133482205	4470	4470	4470	4470	0
495	20240912	104200	133482205	4470	4470	4470	4470	0
496	20240912	104100	133482205	4470	4470	4470	4470	0
497	20240912	104000	133482205	4470	4470	4470	4470	443
498	20240912	103900	131501995	4465	4465	4465	4465	28
499	20240912	103800	131376975	4465	4465	4465	4465	1
500	20240912	103700	131372510	4455	4455	4455	4455	0
501	20240912	103600	131372510	4455	4455	4455	4455	344
502	20240912	103500	129839990	4455	4455	4455	4455	0
503	20240912	103400	129839990	4455	4455	4455	4455	10
504	20240912	103300	129795440	4445	4445	4455	4445	651
505	20240912	103200	126897125	4445	4445	4445	4445	45
506	20240912	103100	126697100	4440	4440	4440	4440	0
507	20240912	103000	126697100	4440	4440	4440	4440	0
508	20240912	102900	126697100	4440	4440	4440	4440	44
509	20240912	102800	126501740	4440	4440	4440	4440	0
510	20240912	102700	126501740	4440	4440	4440	4440	0
511	20240912	102600	126501740	4440	4440	4440	4440	31
512	20240912	102500	126364100	4435	4435	4435	4435	0
513	20240912	102400	126364100	4435	4435	4435	4435	0
514	20240912	102300	126364100	4435	4435	4435	4435	101
515	20240912	102200	125916165	4435	4435	4435	4435	53
516	20240912	102100	125681110	4435	4435	4435	4435	10
517	20240912	102000	125636760	4450	4450	4450	4450	0
518	20240912	101900	125636760	4450	4450	4450	4450	0
519	20240912	101800	125636760	4450	4450	4450	4450	5
520	20240912	101700	125614510	4455	4455	4455	4455	0
521	20240912	101600	125614510	4455	4455	4455	4455	49
522	20240912	101500	125396215	4455	4440	4455	4440	412
523	20240912	101400	123562000	4440	4465	4465	4440	521
524	20240912	101300	121240715	4470	4505	4505	4465	954
525	20240912	101200	116979620	4505	4510	4510	4505	1347
526	20240912	101100	110904665	4510	4505	4510	4495	2824
527	20240912	101000	98180110	4435	4470	4510	4435	6369
528	20240912	100900	69535590	4470	4450	4470	4450	1121
529	20240912	100800	64531600	4455	4430	4455	4430	3850
530	20240912	100700	47425010	4425	4400	4425	4400	60
531	20240912	100600	47160085	4395	4395	4395	4395	46
532	20240912	100500	46957915	4395	4395	4395	4395	0
533	20240912	100400	46957915	4395	4395	4395	4395	0
534	20240912	100300	46957915	4395	4395	4395	4395	2
535	20240912	100200	46949125	4395	4395	4395	4395	0
536	20240912	100100	46949125	4395	4395	4395	4395	0
537	20240912	100000	46949125	4395	4395	4395	4395	0
538	20240912	095900	46949125	4395	4395	4395	4395	0
539	20240912	095800	46949125	4395	4395	4395	4395	1
540	20240912	095700	46944730	4395	4395	4395	4395	1
541	20240912	095600	46940335	4380	4380	4380	4380	0
542	20240912	095500	46940335	4380	4380	4380	4380	0
543	20240912	095400	46940335	4380	4380	4380	4380	0
544	20240912	095300	46940335	4380	4380	4380	4380	0
545	20240912	095200	46940335	4380	4380	4380	4380	0
546	20240912	095100	46940335	4380	4380	4380	4380	0
547	20240912	095000	46940335	4380	4380	4380	4380	0
548	20240912	094900	46940335	4380	4380	4380	4380	22
549	20240912	094800	46843975	4380	4400	4400	4380	111
550	20240912	094700	46356730	4400	4400	4400	4400	0
551	20240912	094600	46356730	4400	4400	4400	4400	14
552	20240912	094500	46295130	4405	4405	4405	4405	261
553	20240912	094400	45145425	4405	4405	4405	4405	500
554	20240912	094300	42942925	4420	4420	4420	4420	0
555	20240912	094200	42942925	4420	4420	4420	4420	0
556	20240912	094100	42942925	4420	4430	4430	4420	471
557	20240912	094000	40858265	4430	4435	4440	4430	2082
558	20240912	093900	31625735	4435	4435	4435	4435	120
559	20240912	093800	31093535	4435	4415	4435	4415	376
560	20240912	093700	29428880	4415	4415	4420	4415	1116
561	20240912	093600	24496750	4410	4410	4410	4410	105
562	20240912	093500	24033700	4410	4405	4410	4405	20
563	20240912	093400	23945525	4405	4410	4410	4405	287
564	20240912	093300	22681160	4405	4400	4405	4400	200
565	20240912	093200	21800895	4395	4395	4400	4395	110
566	20240912	093100	21317425	4390	4390	4390	4390	205
567	20240912	093000	20417475	4375	4390	4390	4375	501
568	20240912	092900	18225530	4385	4380	4385	4380	174
569	20240912	092800	17463395	4380	4380	4380	4380	10
570	20240912	092700	17419595	4380	4375	4380	4375	276
571	20240912	092600	16212090	4370	4360	4370	4360	1000
572	20240912	092500	11842385	4360	4360	4360	4360	0
573	20240912	092400	11842385	4360	4355	4360	4355	6
574	20240912	092300	11816250	4330	4330	4330	4330	0
575	20240912	092200	11816250	4330	4330	4330	4330	0
576	20240912	092100	11816250	4330	4330	4330	4330	0
577	20240912	092000	11816250	4330	4330	4330	4330	1
578	20240912	091900	11811920	4330	4330	4330	4330	21
579	20240912	091800	11720990	4370	4355	4370	4355	251
580	20240912	091700	10625380	4360	4355	4360	4355	200
581	20240912	091600	9753880	4355	4350	4355	4320	106
582	20240912	091500	9295645	4350	4350	4350	4350	5
583	20240912	091400	9273895	4355	4355	4355	4330	840
584	20240912	091300	5636620	4355	4355	4355	4355	10
585	20240912	091200	5593070	4330	4330	4330	4330	500
586	20240912	091100	3428070	4350	4340	4350	4340	463
587	20240912	091000	1417055	4340	4340	4340	4340	1
588	20240912	090900	1412715	4330	4330	4330	4330	64
589	20240912	090800	1135595	4335	4335	4335	4335	20
590	20240912	090700	1048895	4340	4340	4340	4340	0
591	20240912	090600	1048895	4340	4340	4340	4340	45
592	20240912	090500	853595	4325	4325	4325	4325	0
593	20240912	090400	853595	4325	4325	4325	4325	26
594	20240912	090300	741145	4310	4310	4310	4310	166
595	20240912	090200	25685	4310	4310	4310	4310	1
596	20240912	090100	21375	4275	4275	4275	4275	0
597	20240912	090000	21375	4275	4275	4275	4275	5