KissMeData/162300/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	202300	94188100	2440	2440	2440	2440	1023
3	20240912	202200	94188100	2440	2440	2440	2440	0
4	20240912	202100	94188100	2440	2440	2440	2440	0
5	20240912	202000	94188100	2440	2440	2440	2440	0
6	20240912	201900	94188100	2440	2440	2440	2440	0
7	20240912	201800	94188100	2440	2440	2440	2440	0
8	20240912	201700	94188100	2440	2440	2440	2440	0
9	20240912	201600	94188100	2440	2440	2440	2440	0
10	20240912	201500	94188100	2440	2440	2440	2440	0
11	20240912	201400	94188100	2440	2440	2440	2440	0
12	20240912	201300	94188100	2440	2440	2440	2440	0
13	20240912	201200	94188100	2440	2440	2440	2440	0
14	20240912	201100	94188100	2440	2440	2440	2440	0
15	20240912	201000	94188100	2440	2440	2440	2440	0
16	20240912	200900	94188100	2440	2440	2440	2440	0
17	20240912	200800	94188100	2440	2440	2440	2440	0
18	20240912	200700	94188100	2440	2440	2440	2440	0
19	20240912	200600	94188100	2440	2440	2440	2440	0
20	20240912	200500	94188100	2440	2440	2440	2440	0
21	20240912	200400	94188100	2440	2440	2440	2440	0
22	20240912	200300	94188100	2440	2440	2440	2440	0
23	20240912	200200	94188100	2440	2440	2440	2440	0
24	20240912	200100	94188100	2440	2440	2440	2440	0
25	20240912	200000	94188100	2440	2440	2440	2440	0
26	20240912	195900	94188100	2440	2440	2440	2440	0
27	20240912	195800	94188100	2440	2440	2440	2440	0
28	20240912	195700	94188100	2440	2440	2440	2440	0
29	20240912	195600	94188100	2440	2440	2440	2440	0
30	20240912	195500	94188100	2440	2440	2440	2440	0
31	20240912	195400	94188100	2440	2440	2440	2440	0
32	20240912	195300	94188100	2440	2440	2440	2440	1023
33	20240912	195200	94188100	2440	2440	2440	2440	0
34	20240912	195100	94188100	2440	2440	2440	2440	0
35	20240912	195000	94188100	2440	2440	2440	2440	0
36	20240912	194900	94188100	2440	2440	2440	2440	0
37	20240912	194800	94188100	2440	2440	2440	2440	0
38	20240912	194700	94188100	2440	2440	2440	2440	0
39	20240912	194600	94188100	2440	2440	2440	2440	0
40	20240912	194500	94188100	2440	2440	2440	2440	0
41	20240912	194400	94188100	2440	2440	2440	2440	0
42	20240912	194300	94188100	2440	2440	2440	2440	0
43	20240912	194200	94188100	2440	2440	2440	2440	0
44	20240912	194100	94188100	2440	2440	2440	2440	0
45	20240912	194000	94188100	2440	2440	2440	2440	0
46	20240912	193900	94188100	2440	2440	2440	2440	0
47	20240912	193800	94188100	2440	2440	2440	2440	0
48	20240912	193700	94188100	2440	2440	2440	2440	0
49	20240912	193600	94188100	2440	2440	2440	2440	0
50	20240912	193500	94188100	2440	2440	2440	2440	0
51	20240912	193400	94188100	2440	2440	2440	2440	0
52	20240912	193300	94188100	2440	2440	2440	2440	0
53	20240912	193200	94188100	2440	2440	2440	2440	0
54	20240912	193100	94188100	2440	2440	2440	2440	0
55	20240912	193000	94188100	2440	2440	2440	2440	0
56	20240912	192900	94188100	2440	2440	2440	2440	0
57	20240912	192800	94188100	2440	2440	2440	2440	0
58	20240912	192700	94188100	2440	2440	2440	2440	0
59	20240912	192600	94188100	2440	2440	2440	2440	0
60	20240912	192500	94188100	2440	2440	2440	2440	0
61	20240912	192400	94188100	2440	2440	2440	2440	0
62	20240912	192300	94188100	2440	2440	2440	2440	1023
63	20240912	192200	94188100	2440	2440	2440	2440	0
64	20240912	192100	94188100	2440	2440	2440	2440	0
65	20240912	192000	94188100	2440	2440	2440	2440	0
66	20240912	191900	94188100	2440	2440	2440	2440	0
67	20240912	191800	94188100	2440	2440	2440	2440	0
68	20240912	191700	94188100	2440	2440	2440	2440	0
69	20240912	191600	94188100	2440	2440	2440	2440	0
70	20240912	191500	94188100	2440	2440	2440	2440	0
71	20240912	191400	94188100	2440	2440	2440	2440	0
72	20240912	191300	94188100	2440	2440	2440	2440	0
73	20240912	191200	94188100	2440	2440	2440	2440	0
74	20240912	191100	94188100	2440	2440	2440	2440	0
75	20240912	191000	94188100	2440	2440	2440	2440	0
76	20240912	190900	94188100	2440	2440	2440	2440	0
77	20240912	190800	94188100	2440	2440	2440	2440	0
78	20240912	190700	94188100	2440	2440	2440	2440	0
79	20240912	190600	94188100	2440	2440	2440	2440	0
80	20240912	190500	94188100	2440	2440	2440	2440	0
81	20240912	190400	94188100	2440	2440	2440	2440	0
82	20240912	190300	94188100	2440	2440	2440	2440	0
83	20240912	190200	94188100	2440	2440	2440	2440	0
84	20240912	190100	94188100	2440	2440	2440	2440	0
85	20240912	190000	94188100	2440	2440	2440	2440	0
86	20240912	185900	94188100	2440	2440	2440	2440	0
87	20240912	185800	94188100	2440	2440	2440	2440	0
88	20240912	185700	94188100	2440	2440	2440	2440	0
89	20240912	185600	94188100	2440	2440	2440	2440	0
90	20240912	185500	94188100	2440	2440	2440	2440	0
91	20240912	185400	94188100	2440	2440	2440	2440	0
92	20240912	185300	94188100	2440	2440	2440	2440	1023
93	20240912	185200	94188100	2440	2440	2440	2440	0
94	20240912	185100	94188100	2440	2440	2440	2440	0
95	20240912	185000	94188100	2440	2440	2440	2440	0
96	20240912	184900	94188100	2440	2440	2440	2440	0
97	20240912	184800	94188100	2440	2440	2440	2440	0
98	20240912	184700	94188100	2440	2440	2440	2440	0
99	20240912	184600	94188100	2440	2440	2440	2440	0
100	20240912	184500	94188100	2440	2440	2440	2440	0
101	20240912	184400	94188100	2440	2440	2440	2440	0
102	20240912	184300	94188100	2440	2440	2440	2440	0
103	20240912	184200	94188100	2440	2440	2440	2440	0
104	20240912	184100	94188100	2440	2440	2440	2440	0
105	20240912	184000	94188100	2440	2440	2440	2440	0
106	20240912	183900	94188100	2440	2440	2440	2440	0
107	20240912	183800	94188100	2440	2440	2440	2440	0
108	20240912	183700	94188100	2440	2440	2440	2440	0
109	20240912	183600	94188100	2440	2440	2440	2440	0
110	20240912	183500	94188100	2440	2440	2440	2440	0
111	20240912	183400	94188100	2440	2440	2440	2440	0
112	20240912	183300	94188100	2440	2440	2440	2440	0
113	20240912	183200	94188100	2440	2440	2440	2440	0
114	20240912	183100	94188100	2440	2440	2440	2440	0
115	20240912	183000	94188100	2440	2440	2440	2440	0
116	20240912	182900	94188100	2440	2440	2440	2440	0
117	20240912	182800	94188100	2440	2440	2440	2440	0
118	20240912	182700	94188100	2440	2440	2440	2440	0
119	20240912	182600	94188100	2440	2440	2440	2440	0
120	20240912	182500	94188100	2440	2440	2440	2440	0
121	20240912	182400	94188100	2440	2440	2440	2440	0
122	20240912	182300	94188100	2440	2440	2440	2440	1023
123	20240912	182200	94188100	2440	2440	2440	2440	0
124	20240912	182100	94188100	2440	2440	2440	2440	0
125	20240912	182000	94188100	2440	2440	2440	2440	0
126	20240912	181900	94188100	2440	2440	2440	2440	0
127	20240912	181800	94188100	2440	2440	2440	2440	0
128	20240912	181700	94188100	2440	2440	2440	2440	0
129	20240912	181600	94188100	2440	2440	2440	2440	0
130	20240912	181500	94188100	2440	2440	2440	2440	0
131	20240912	181400	94188100	2440	2440	2440	2440	0
132	20240912	181300	94188100	2440	2440	2440	2440	0
133	20240912	181200	94188100	2440	2440	2440	2440	0
134	20240912	181100	94188100	2440	2440	2440	2440	0
135	20240912	181000	94188100	2440	2440	2440	2440	0
136	20240912	180900	94188100	2440	2440	2440	2440	0
137	20240912	180800	94188100	2440	2440	2440	2440	0
138	20240912	180700	94188100	2440	2440	2440	2440	0
139	20240912	180600	94188100	2440	2440	2440	2440	0
140	20240912	180500	94188100	2440	2440	2440	2440	0
141	20240912	180400	94188100	2440	2440	2440	2440	0
142	20240912	180300	94188100	2440	2440	2440	2440	0
143	20240912	180200	94188100	2440	2440	2440	2440	0
144	20240912	180100	94188100	2440	2440	2440	2440	0
145	20240912	180000	94188100	2440	2440	2440	2440	0
146	20240912	175900	94188100	2440	2440	2440	2440	0
147	20240912	175800	94188100	2440	2440	2440	2440	0
148	20240912	175700	94188100	2440	2440	2440	2440	0
149	20240912	175600	94188100	2440	2440	2440	2440	0
150	20240912	175500	94188100	2440	2440	2440	2440	0
151	20240912	175400	94188100	2440	2440	2440	2440	0
152	20240912	175300	94188100	2440	2440	2440	2440	1023
153	20240912	175200	94188100	2440	2440	2440	2440	0
154	20240912	175100	94188100	2440	2440	2440	2440	0
155	20240912	175000	94188100	2440	2440	2440	2440	0
156	20240912	174900	94188100	2440	2440	2440	2440	0
157	20240912	174800	94188100	2440	2440	2440	2440	0
158	20240912	174700	94188100	2440	2440	2440	2440	0
159	20240912	174600	94188100	2440	2440	2440	2440	0
160	20240912	174500	94188100	2440	2440	2440	2440	0
161	20240912	174400	94188100	2440	2440	2440	2440	0
162	20240912	174300	94188100	2440	2440	2440	2440	0
163	20240912	174200	94188100	2440	2440	2440	2440	0
164	20240912	174100	94188100	2440	2440	2440	2440	0
165	20240912	174000	94188100	2440	2440	2440	2440	0
166	20240912	173900	94188100	2440	2440	2440	2440	0
167	20240912	173800	94188100	2440	2440	2440	2440	0
168	20240912	173700	94188100	2440	2440	2440	2440	0
169	20240912	173600	94188100	2440	2440	2440	2440	0
170	20240912	173500	94188100	2440	2440	2440	2440	0
171	20240912	173400	94188100	2440	2440	2440	2440	0
172	20240912	173300	94188100	2440	2440	2440	2440	0
173	20240912	173200	94188100	2440	2440	2440	2440	0
174	20240912	173100	94188100	2440	2440	2440	2440	0
175	20240912	173000	94188100	2440	2440	2440	2440	0
176	20240912	172900	94188100	2440	2440	2440	2440	0
177	20240912	172800	94188100	2440	2440	2440	2440	0
178	20240912	172700	94188100	2440	2440	2440	2440	0
179	20240912	172600	94188100	2440	2440	2440	2440	0
180	20240912	172500	94188100	2440	2440	2440	2440	0
181	20240912	172400	94188100	2440	2440	2440	2440	0
182	20240912	172300	94188100	2440	2440	2440	2440	1023
183	20240912	172200	94188100	2440	2440	2440	2440	0
184	20240912	172100	94188100	2440	2440	2440	2440	0
185	20240912	172000	94188100	2440	2440	2440	2440	0
186	20240912	171900	94188100	2440	2440	2440	2440	0
187	20240912	171800	94188100	2440	2440	2440	2440	0
188	20240912	171700	94188100	2440	2440	2440	2440	0
189	20240912	171600	94188100	2440	2440	2440	2440	0
190	20240912	171500	94188100	2440	2440	2440	2440	0
191	20240912	171400	94188100	2440	2440	2440	2440	0
192	20240912	171300	94188100	2440	2440	2440	2440	0
193	20240912	171200	94188100	2440	2440	2440	2440	0
194	20240912	171100	94188100	2440	2440	2440	2440	0
195	20240912	171000	94188100	2440	2440	2440	2440	0
196	20240912	170900	94188100	2440	2440	2440	2440	0
197	20240912	170800	94188100	2440	2440	2440	2440	0
198	20240912	170700	94188100	2440	2440	2440	2440	0
199	20240912	170600	94188100	2440	2440	2440	2440	0
200	20240912	170500	94188100	2440	2440	2440	2440	0
201	20240912	170400	94188100	2440	2440	2440	2440	0
202	20240912	170300	94188100	2440	2440	2440	2440	0
203	20240912	170200	94188100	2440	2440	2440	2440	0
204	20240912	170100	94188100	2440	2440	2440	2440	0
205	20240912	170000	94188100	2440	2440	2440	2440	0
206	20240912	165900	94188100	2440	2440	2440	2440	0
207	20240912	165800	94188100	2440	2440	2440	2440	0
208	20240912	165700	94188100	2440	2440	2440	2440	0
209	20240912	165600	94188100	2440	2440	2440	2440	0
210	20240912	165500	94188100	2440	2440	2440	2440	0
211	20240912	165400	94188100	2440	2440	2440	2440	0
212	20240912	165300	94188100	2440	2440	2440	2440	1023
213	20240912	165200	94188100	2440	2440	2440	2440	0
214	20240912	165100	94188100	2440	2440	2440	2440	0
215	20240912	165000	94188100	2440	2440	2440	2440	0
216	20240912	164900	94188100	2440	2440	2440	2440	0
217	20240912	164800	94188100	2440	2440	2440	2440	0
218	20240912	164700	94188100	2440	2440	2440	2440	0
219	20240912	164600	94188100	2440	2440	2440	2440	0
220	20240912	164500	94188100	2440	2440	2440	2440	0
221	20240912	164400	94188100	2440	2440	2440	2440	0
222	20240912	164300	94188100	2440	2440	2440	2440	0
223	20240912	164200	94188100	2440	2440	2440	2440	0
224	20240912	164100	94188100	2440	2440	2440	2440	0
225	20240912	164000	94188100	2440	2440	2440	2440	0
226	20240912	163900	94188100	2440	2440	2440	2440	0
227	20240912	163800	94188100	2440	2440	2440	2440	0
228	20240912	163700	94188100	2440	2440	2440	2440	0
229	20240912	163600	94188100	2440	2440	2440	2440	0
230	20240912	163500	94188100	2440	2440	2440	2440	0
231	20240912	163400	94188100	2440	2440	2440	2440	0
232	20240912	163300	94188100	2440	2440	2440	2440	0
233	20240912	163200	94188100	2440	2440	2440	2440	0
234	20240912	163100	94188100	2440	2440	2440	2440	0
235	20240912	163000	94188100	2440	2440	2440	2440	0
236	20240912	162900	94188100	2440	2440	2440	2440	0
237	20240912	162800	94188100	2440	2440	2440	2440	0
238	20240912	162700	94188100	2440	2440	2440	2440	0
239	20240912	162600	94188100	2440	2440	2440	2440	0
240	20240912	162500	94188100	2440	2440	2440	2440	0
241	20240912	162400	94188100	2440	2440	2440	2440	0
242	20240912	162300	94188100	2440	2440	2440	2440	1023
243	20240912	162200	94188100	2440	2440	2440	2440	0
244	20240912	162100	94188100	2440	2440	2440	2440	0
245	20240912	162000	94188100	2440	2440	2440	2440	0
246	20240912	161900	94188100	2440	2440	2440	2440	0
247	20240912	161800	94188100	2440	2440	2440	2440	0
248	20240912	161700	94188100	2440	2440	2440	2440	0
249	20240912	161600	94188100	2440	2440	2440	2440	0
250	20240912	161500	94188100	2440	2440	2440	2440	0
251	20240912	161400	94188100	2440	2440	2440	2440	0
252	20240912	161300	94188100	2440	2440	2440	2440	0
253	20240912	161200	94188100	2440	2440	2440	2440	0
254	20240912	161100	94188100	2440	2440	2440	2440	0
255	20240912	161000	94188100	2440	2440	2440	2440	0
256	20240912	160900	94188100	2440	2440	2440	2440	0
257	20240912	160800	94188100	2440	2440	2440	2440	0
258	20240912	160700	94188100	2440	2440	2440	2440	0
259	20240912	160600	94188100	2440	2440	2440	2440	0
260	20240912	160500	94188100	2440	2440	2440	2440	0
261	20240912	160400	94188100	2440	2440	2440	2440	0
262	20240912	160300	94188100	2440	2440	2440	2440	0
263	20240912	160200	94188100	2440	2440	2440	2440	0
264	20240912	160100	94188100	2440	2440	2440	2440	0
265	20240912	160000	94188100	2440	2440	2440	2440	0
266	20240912	155900	94188100	2440	2440	2440	2440	0
267	20240912	155800	94188100	2440	2440	2440	2440	0
268	20240912	155700	94188100	2440	2440	2440	2440	0
269	20240912	155600	94188100	2440	2440	2440	2440	0
270	20240912	155500	94188100	2440	2440	2440	2440	0
271	20240912	155400	94188100	2440	2440	2440	2440	0
272	20240912	155300	94188100	2440	2440	2440	2440	1023
273	20240912	155200	94188100	2440	2440	2440	2440	0
274	20240912	155100	94188100	2440	2440	2440	2440	0
275	20240912	155000	94188100	2440	2440	2440	2440	0
276	20240912	154900	94188100	2440	2440	2440	2440	0
277	20240912	154800	94188100	2440	2440	2440	2440	0
278	20240912	154700	94188100	2440	2440	2440	2440	0
279	20240912	154600	94188100	2440	2440	2440	2440	0
280	20240912	154500	94188100	2440	2440	2440	2440	0
281	20240912	154400	94188100	2440	2440	2440	2440	0
282	20240912	154300	94188100	2440	2440	2440	2440	0
283	20240912	154200	94188100	2440	2440	2440	2440	0
284	20240912	154100	94188100	2440	2440	2440	2440	0
285	20240912	154000	94188100	2440	2440	2440	2440	0
286	20240912	153900	94188100	2440	2440	2440	2440	0
287	20240912	153800	94188100	2440	2440	2440	2440	0
288	20240912	153700	94188100	2440	2440	2440	2440	0
289	20240912	153600	94188100	2440	2440	2440	2440	0
290	20240912	153500	94188100	2440	2440	2440	2440	0
291	20240912	153400	94188100	2440	2440	2440	2440	0
292	20240912	153300	94188100	2440	2440	2440	2440	0
293	20240912	153200	94188100	2440	2440	2440	2440	0
294	20240912	153100	94188100	2440	2440	2440	2440	0
295	20240912	153000	94188100	2440	2440	2440	2440	1023
296	20240912	152900	91691980	2440	2440	2440	2440	0
297	20240912	152800	91691980	2440	2440	2440	2440	0
298	20240912	152700	91691980	2440	2440	2440	2440	0
299	20240912	152600	91691980	2440	2440	2440	2440	0
300	20240912	152500	91691980	2440	2440	2440	2440	0
301	20240912	152400	91691980	2440	2440	2440	2440	0
302	20240912	152300	91691980	2440	2440	2440	2440	0
303	20240912	152200	91691980	2440	2440	2440	2440	0
304	20240912	152100	91691980	2440	2440	2440	2440	0
305	20240912	152000	91691980	2440	2440	2440	2440	0
306	20240912	151900	91691980	2440	2430	2440	2430	382
307	20240912	151800	90760640	2430	2430	2430	2430	50
308	20240912	151700	90639140	2430	2430	2430	2430	100
309	20240912	151600	90396140	2435	2435	2435	2435	100
310	20240912	151500	90152640	2440	2440	2440	2440	1
311	20240912	151400	90150200	2440	2440	2440	2440	0
312	20240912	151300	90150200	2440	2440	2440	2440	0
313	20240912	151200	90150200	2440	2440	2440	2440	349
314	20240912	151100	89298640	2440	2440	2440	2440	100
315	20240912	151000	89054640	2435	2430	2435	2430	6
316	20240912	150900	89040055	2440	2440	2440	2440	0
317	20240912	150800	89040055	2440	2440	2440	2440	208
318	20240912	150700	88532535	2435	2435	2435	2435	0
319	20240912	150600	88532535	2435	2435	2435	2435	17
320	20240912	150500	88491140	2440	2440	2440	2440	0
321	20240912	150400	88491140	2440	2440	2440	2440	10
322	20240912	150300	88466740	2440	2440	2440	2440	7
323	20240912	150200	88449660	2425	2425	2425	2425	0
324	20240912	150100	88449660	2425	2425	2425	2425	0
325	20240912	150000	88449660	2425	2425	2425	2425	0
326	20240912	145900	88449660	2425	2425	2425	2425	2
327	20240912	145800	88444810	2445	2425	2445	2425	5614
328	20240912	145700	74776500	2425	2425	2425	2425	0
329	20240912	145600	74776500	2425	2425	2425	2425	0
330	20240912	145500	74776500	2425	2425	2425	2425	0
331	20240912	145400	74776500	2425	2425	2425	2425	107
332	20240912	145300	74517025	2425	2425	2425	2425	0
333	20240912	145200	74517025	2425	2425	2425	2425	2
334	20240912	145100	74512175	2425	2425	2425	2425	0
335	20240912	145000	74512175	2425	2425	2425	2425	108
336	20240912	144900	74250275	2420	2420	2420	2420	8
337	20240912	144800	74230915	2425	2425	2425	2425	1
338	20240912	144700	74228490	2425	2425	2425	2425	0
339	20240912	144600	74228490	2425	2425	2425	2425	10
340	20240912	144500	74204240	2425	2425	2425	2425	0
341	20240912	144400	74204240	2425	2425	2425	2425	100
342	20240912	144300	73961740	2425	2425	2425	2420	66
343	20240912	144200	73801800	2430	2430	2430	2430	1
344	20240912	144100	73799370	2430	2430	2430	2430	0
345	20240912	144000	73799370	2430	2430	2430	2430	0
346	20240912	143900	73799370	2430	2430	2430	2430	0
347	20240912	143800	73799370	2430	2430	2430	2430	9
348	20240912	143700	73777500	2430	2430	2430	2430	0
349	20240912	143600	73777500	2430	2430	2430	2430	0
350	20240912	143500	73777500	2430	2430	2430	2430	0
351	20240912	143400	73777500	2430	2430	2430	2430	1
352	20240912	143300	73775070	2435	2435	2435	2435	112
353	20240912	143200	73502350	2430	2425	2430	2425	321
354	20240912	143100	72722375	2430	2430	2430	2430	0
355	20240912	143000	72722375	2430	2430	2430	2430	0
356	20240912	142900	72722375	2430	2430	2430	2430	0
357	20240912	142800	72722375	2430	2430	2430	2430	10
358	20240912	142700	72698075	2415	2415	2415	2415	0
359	20240912	142600	72698075	2415	2415	2415	2415	128
360	20240912	142500	72388955	2415	2415	2415	2415	0
361	20240912	142400	72388955	2415	2415	2415	2415	0
362	20240912	142300	72388955	2415	2415	2415	2415	0
363	20240912	142200	72388955	2415	2415	2415	2415	0
364	20240912	142100	72388955	2415	2415	2415	2415	0
365	20240912	142000	72388955	2415	2415	2415	2415	1
366	20240912	141900	72386540	2435	2435	2435	2435	71
367	20240912	141800	72213655	2435	2435	2435	2435	0
368	20240912	141700	72213655	2435	2440	2440	2435	381
369	20240912	141600	71284160	2440	2430	2440	2430	1695
370	20240912	141500	67153470	2435	2435	2435	2435	0
371	20240912	141400	67153470	2435	2435	2435	2435	0
372	20240912	141300	67153470	2435	2435	2435	2435	0
373	20240912	141200	67153470	2435	2435	2435	2435	0
374	20240912	141100	67153470	2435	2435	2435	2435	1
375	20240912	141000	67151035	2420	2420	2420	2420	0
376	20240912	140900	67151035	2420	2420	2420	2420	2
377	20240912	140800	67146195	2430	2425	2430	2425	711
378	20240912	140700	65418490	2425	2425	2425	2425	0
379	20240912	140600	65418490	2425	2425	2425	2425	0
380	20240912	140500	65418490	2425	2425	2425	2425	0
381	20240912	140400	65418490	2425	2425	2425	2425	0
382	20240912	140300	65418490	2425	2425	2425	2425	0
383	20240912	140200	65418490	2425	2425	2425	2425	0
384	20240912	140100	65418490	2425	2425	2425	2425	0
385	20240912	140000	65418490	2425	2425	2425	2425	0
386	20240912	135900	65418490	2425	2425	2425	2425	12
387	20240912	135800	65389390	2425	2425	2425	2425	0
388	20240912	135700	65389390	2425	2420	2425	2420	405
389	20240912	135600	64407270	2430	2415	2430	2415	23
390	20240912	135500	64351695	2425	2425	2425	2425	156
391	20240912	135400	63973395	2430	2420	2430	2420	17
392	20240912	135300	63932115	2425	2425	2425	2425	0
393	20240912	135200	63932115	2425	2425	2425	2425	0
394	20240912	135100	63932115	2425	2425	2425	2425	0
395	20240912	135000	63932115	2425	2425	2425	2425	0
396	20240912	134900	63932115	2425	2425	2425	2425	0
397	20240912	134800	63932115	2425	2425	2425	2425	0
398	20240912	134700	63932115	2425	2425	2425	2425	10
399	20240912	134600	63907865	2425	2425	2425	2425	1
400	20240912	134500	63905440	2420	2420	2420	2420	0
401	20240912	134400	63905440	2420	2420	2420	2420	0
402	20240912	134300	63905440	2420	2420	2420	2420	0
403	20240912	134200	63905440	2420	2420	2420	2420	0
404	20240912	134100	63905440	2420	2420	2420	2420	0
405	20240912	134000	63905440	2420	2420	2420	2420	667
406	20240912	133900	62291300	2425	2425	2425	2425	0
407	20240912	133800	62291300	2425	2425	2425	2425	0
408	20240912	133700	62291300	2425	2425	2425	2425	0
409	20240912	133600	62291300	2425	2425	2425	2425	0
410	20240912	133500	62291300	2425	2425	2425	2425	0
411	20240912	133400	62291300	2425	2425	2425	2425	0
412	20240912	133300	62291300	2425	2425	2425	2425	0
413	20240912	133200	62291300	2425	2425	2425	2425	0
414	20240912	133100	62291300	2425	2425	2425	2425	0
415	20240912	133000	62291300	2425	2425	2425	2425	0
416	20240912	132900	62291300	2425	2425	2425	2425	0
417	20240912	132800	62291300	2425	2425	2425	2425	0
418	20240912	132700	62291300	2425	2425	2425	2425	0
419	20240912	132600	62291300	2425	2420	2425	2420	13
420	20240912	132500	62259835	2420	2420	2420	2420	0
421	20240912	132400	62259835	2420	2420	2420	2420	6
422	20240912	132300	62245315	2430	2430	2430	2430	0
423	20240912	132200	62245315	2430	2430	2430	2430	0
424	20240912	132100	62245315	2430	2420	2430	2420	20
425	20240912	132000	62196765	2430	2430	2430	2430	0
426	20240912	131900	62196765	2430	2430	2430	2430	0
427	20240912	131800	62196765	2430	2430	2430	2430	0
428	20240912	131700	62196765	2430	2430	2430	2430	0
429	20240912	131600	62196765	2430	2430	2430	2430	0
430	20240912	131500	62196765	2430	2430	2430	2430	0
431	20240912	131400	62196765	2430	2430	2430	2430	0
432	20240912	131300	62196765	2430	2430	2430	2430	0
433	20240912	131200	62196765	2430	2430	2430	2430	135
434	20240912	131100	61868715	2430	2440	2440	2430	312
435	20240912	131000	61110465	2440	2440	2440	2440	1717
436	20240912	130900	56920985	2440	2435	2445	2435	1301
437	20240912	130800	53749610	2430	2430	2430	2430	0
438	20240912	130700	53749610	2430	2425	2430	2425	833
439	20240912	130600	51726630	2420	2400	2420	2400	16
440	20240912	130500	51688070	2425	2415	2425	2415	210
441	20240912	130400	51179965	2415	2415	2415	2415	0
442	20240912	130300	51179965	2415	2415	2415	2415	391
443	20240912	130200	50235700	2415	2415	2415	2415	0
444	20240912	130100	50235700	2415	2415	2415	2415	0
445	20240912	130000	50235700	2415	2415	2415	2415	0
446	20240912	125900	50235700	2415	2410	2415	2410	37
447	20240912	125800	50146500	2400	2400	2400	2400	0
448	20240912	125700	50146500	2400	2400	2400	2400	0
449	20240912	125600	50146500	2400	2405	2405	2400	1395
450	20240912	125500	46798495	2410	2410	2410	2410	0
451	20240912	125400	46798495	2410	2410	2410	2410	0
452	20240912	125300	46798495	2410	2410	2410	2410	0
453	20240912	125200	46798495	2410	2410	2410	2410	0
454	20240912	125100	46798495	2410	2410	2410	2410	0
455	20240912	125000	46798495	2410	2410	2410	2410	0
456	20240912	124900	46798495	2410	2410	2410	2410	300
457	20240912	124800	46075495	2410	2410	2410	2410	0
458	20240912	124700	46075495	2410	2410	2410	2410	0
459	20240912	124600	46075495	2410	2410	2410	2410	0
460	20240912	124500	46075495	2410	2410	2410	2410	9
461	20240912	124400	46053805	2410	2410	2410	2410	0
462	20240912	124300	46053805	2410	2410	2410	2410	0
463	20240912	124200	46053805	2410	2410	2410	2410	0
464	20240912	124100	46053805	2410	2410	2410	2410	0
465	20240912	124000	46053805	2410	2410	2410	2410	0
466	20240912	123900	46053805	2410	2410	2410	2410	0
467	20240912	123800	46053805	2410	2410	2410	2410	0
468	20240912	123700	46053805	2410	2410	2410	2410	0
469	20240912	123600	46053805	2410	2410	2410	2410	0
470	20240912	123500	46053805	2410	2410	2410	2410	0
471	20240912	123400	46053805	2410	2410	2410	2410	0
472	20240912	123300	46053805	2410	2410	2410	2410	0
473	20240912	123200	46053805	2410	2410	2410	2410	0
474	20240912	123100	46053805	2410	2410	2410	2410	0
475	20240912	123000	46053805	2410	2410	2410	2410	0
476	20240912	122900	46053805	2410	2410	2410	2410	10
477	20240912	122800	46029705	2415	2415	2415	2415	185
478	20240912	122700	45582930	2410	2410	2410	2410	1
479	20240912	122600	45580520	2410	2410	2410	2410	25
480	20240912	122500	45520270	2415	2415	2415	2415	0
481	20240912	122400	45520270	2415	2415	2415	2415	0
482	20240912	122300	45520270	2415	2415	2415	2415	0
483	20240912	122200	45520270	2415	2415	2415	2415	0
484	20240912	122100	45520270	2415	2415	2415	2415	0
485	20240912	122000	45520270	2415	2415	2415	2415	0
486	20240912	121900	45520270	2415	2415	2415	2415	0
487	20240912	121800	45520270	2415	2415	2415	2415	0
488	20240912	121700	45520270	2415	2415	2415	2415	0
489	20240912	121600	45520270	2415	2415	2415	2415	0
490	20240912	121500	45520270	2415	2415	2415	2415	0
491	20240912	121400	45520270	2415	2400	2415	2400	79
492	20240912	121300	45329755	2395	2395	2395	2395	0
493	20240912	121200	45329755	2395	2395	2395	2395	0
494	20240912	121100	45329755	2395	2395	2395	2395	82
495	20240912	121000	45133365	2415	2415	2415	2415	0
496	20240912	120900	45133365	2415	2415	2415	2415	0
497	20240912	120800	45133365	2415	2415	2415	2415	0
498	20240912	120700	45133365	2415	2415	2415	2415	1
499	20240912	120600	45130950	2395	2405	2405	2395	14
500	20240912	120500	45097405	2405	2405	2405	2405	0
501	20240912	120400	45097405	2405	2405	2405	2405	0
502	20240912	120300	45097405	2405	2405	2405	2405	0
503	20240912	120200	45097405	2405	2405	2405	2405	0
504	20240912	120100	45097405	2405	2405	2405	2405	0
505	20240912	120000	45097405	2405	2405	2405	2405	10
506	20240912	115900	45073355	2405	2405	2405	2405	0
507	20240912	115800	45073355	2405	2405	2405	2405	10
508	20240912	115700	45049305	2410	2410	2410	2410	0
509	20240912	115600	45049305	2410	2410	2410	2410	1
510	20240912	115500	45046895	2420	2420	2420	2420	0
511	20240912	115400	45046895	2420	2420	2420	2420	0
512	20240912	115300	45046895	2420	2420	2420	2420	0
513	20240912	115200	45046895	2420	2420	2420	2420	0
514	20240912	115100	45046895	2420	2420	2420	2420	0
515	20240912	115000	45046895	2420	2420	2420	2420	0
516	20240912	114900	45046895	2420	2420	2420	2420	0
517	20240912	114800	45046895	2420	2420	2420	2420	2
518	20240912	114700	45042055	2435	2435	2435	2435	0
519	20240912	114600	45042055	2435	2435	2435	2435	0
520	20240912	114500	45042055	2435	2435	2435	2435	0
521	20240912	114400	45042055	2435	2435	2435	2435	0
522	20240912	114300	45042055	2435	2435	2435	2435	0
523	20240912	114200	45042055	2435	2430	2435	2430	3
524	20240912	114100	45034755	2435	2405	2435	2405	4097
525	20240912	114000	35119290	2405	2405	2405	2405	0
526	20240912	113900	35119290	2405	2405	2405	2405	0
527	20240912	113800	35119290	2405	2405	2405	2405	0
528	20240912	113700	35119290	2405	2405	2405	2405	0
529	20240912	113600	35119290	2405	2405	2405	2405	0
530	20240912	113500	35119290	2405	2405	2405	2405	0
531	20240912	113400	35119290	2405	2405	2405	2405	51
532	20240912	113300	34996635	2405	2405	2405	2405	0
533	20240912	113200	34996635	2405	2405	2405	2405	0
534	20240912	113100	34996635	2405	2405	2405	2405	0
535	20240912	113000	34996635	2405	2405	2405	2405	0
536	20240912	112900	34996635	2405	2405	2405	2405	0
537	20240912	112800	34996635	2405	2405	2405	2405	0
538	20240912	112700	34996635	2405	2405	2405	2405	0
539	20240912	112600	34996635	2405	2405	2405	2405	0
540	20240912	112500	34996635	2405	2405	2405	2405	0
541	20240912	112400	34996635	2405	2405	2405	2405	0
542	20240912	112300	34996635	2405	2405	2405	2405	0
543	20240912	112200	34996635	2405	2405	2405	2405	0
544	20240912	112100	34996635	2405	2405	2405	2405	0
545	20240912	112000	34996635	2405	2405	2405	2405	0
546	20240912	111900	34996635	2405	2405	2405	2405	5
547	20240912	111800	34984610	2405	2405	2405	2405	0
548	20240912	111700	34984610	2405	2405	2405	2405	0
549	20240912	111600	34984610	2405	2405	2405	2405	0
550	20240912	111500	34984610	2405	2405	2405	2405	0
551	20240912	111400	34984610	2405	2405	2405	2405	20
552	20240912	111300	34936510	2405	2405	2405	2405	0
553	20240912	111200	34936510	2405	2405	2405	2405	0
554	20240912	111100	34936510	2405	2405	2405	2405	0
555	20240912	111000	34936510	2405	2405	2405	2405	0
556	20240912	110900	34936510	2405	2405	2405	2405	0
557	20240912	110800	34936510	2405	2405	2405	2405	0
558	20240912	110700	34936510	2405	2405	2405	2405	0
559	20240912	110600	34936510	2405	2405	2405	2405	0
560	20240912	110500	34936510	2405	2405	2405	2405	1
561	20240912	110400	34934105	2405	2405	2405	2405	0
562	20240912	110300	34934105	2405	2405	2405	2405	0
563	20240912	110200	34934105	2405	2405	2405	2405	0
564	20240912	110100	34934105	2405	2405	2405	2405	0
565	20240912	110000	34934105	2405	2405	2405	2405	0
566	20240912	105900	34934105	2405	2405	2405	2405	384
567	20240912	105800	34010585	2400	2400	2400	2400	11
568	20240912	105700	33984185	2400	2400	2400	2400	1015
569	20240912	105600	31548185	2405	2405	2405	2405	0
570	20240912	105500	31548185	2405	2400	2405	2400	52
571	20240912	105400	31423380	2390	2390	2390	2390	0
572	20240912	105300	31423380	2390	2390	2390	2390	50
573	20240912	105200	31303880	2390	2390	2390	2390	50
574	20240912	105100	31184380	2390	2390	2390	2390	0
575	20240912	105000	31184380	2390	2390	2390	2390	0
576	20240912	104900	31184380	2390	2390	2390	2390	0
577	20240912	104800	31184380	2390	2390	2390	2390	115
578	20240912	104700	30909530	2395	2395	2395	2395	0
579	20240912	104600	30909530	2395	2395	2395	2395	0
580	20240912	104500	30909530	2395	2395	2395	2395	0
581	20240912	104400	30909530	2395	2395	2395	2395	0
582	20240912	104300	30909530	2395	2395	2395	2395	0
583	20240912	104200	30909530	2395	2395	2395	2395	0
584	20240912	104100	30909530	2395	2395	2395	2395	11
585	20240912	104000	30883185	2385	2385	2385	2385	0
586	20240912	103900	30883185	2385	2390	2390	2385	168
587	20240912	103800	30481715	2390	2390	2390	2390	0
588	20240912	103700	30481715	2390	2390	2390	2390	0
589	20240912	103600	30481715	2390	2390	2390	2390	200
590	20240912	103500	30003715	2390	2385	2390	2385	87
591	20240912	103400	29795840	2390	2390	2390	2390	40
592	20240912	103300	29700240	2390	2390	2390	2390	24
593	20240912	103200	29642880	2385	2385	2385	2385	10
594	20240912	103100	29619030	2390	2390	2390	2390	0
595	20240912	103000	29619030	2390	2390	2390	2390	50
596	20240912	102900	29499530	2405	2405	2405	2405	0
597	20240912	102800	29499530	2405	2405	2405	2405	0
598	20240912	102700	29499530	2405	2405	2405	2405	0
599	20240912	102600	29499530	2405	2405	2405	2405	0
600	20240912	102500	29499530	2405	2405	2405	2405	0
601	20240912	102400	29499530	2405	2405	2405	2405	0
602	20240912	102300	29499530	2405	2405	2405	2405	0
603	20240912	102200	29499530	2405	2405	2405	2405	0
604	20240912	102100	29499530	2405	2395	2405	2395	500
605	20240912	102000	28298370	2395	2395	2395	2395	0
606	20240912	101900	28298370	2395	2395	2395	2395	100
607	20240912	101800	28058870	2385	2385	2385	2385	0
608	20240912	101700	28058870	2385	2385	2385	2385	7
609	20240912	101600	28042175	2395	2395	2395	2395	0
610	20240912	101500	28042175	2395	2395	2395	2395	0
611	20240912	101400	28042175	2395	2395	2395	2395	0
612	20240912	101300	28042175	2395	2395	2395	2395	0
613	20240912	101200	28042175	2395	2395	2395	2395	0
614	20240912	101100	28042175	2395	2390	2395	2390	14
615	20240912	101000	28008680	2405	2405	2405	2405	0
616	20240912	100900	28008680	2405	2405	2405	2405	0
617	20240912	100800	28008680	2405	2405	2405	2405	0
618	20240912	100700	28008680	2405	2405	2405	2405	0
619	20240912	100600	28008680	2405	2405	2405	2405	0
620	20240912	100500	28008680	2405	2405	2405	2405	0
621	20240912	100400	28008680	2405	2405	2405	2405	0
622	20240912	100300	28008680	2405	2405	2405	2405	4
623	20240912	100200	27999060	2400	2400	2400	2400	100
624	20240912	100100	27759060	2405	2405	2405	2405	0
625	20240912	100000	27759060	2405	2405	2405	2405	0
626	20240912	095900	27759060	2405	2405	2405	2405	0
627	20240912	095800	27759060	2405	2405	2405	2405	0
628	20240912	095700	27759060	2405	2390	2405	2390	32
629	20240912	095600	27682390	2385	2385	2385	2385	2
630	20240912	095500	27677620	2385	2385	2385	2385	0
631	20240912	095400	27677620	2385	2385	2385	2385	10
632	20240912	095300	27653770	2385	2385	2385	2385	0
633	20240912	095200	27653770	2385	2385	2385	2385	0
634	20240912	095100	27653770	2385	2385	2385	2385	0
635	20240912	095000	27653770	2385	2385	2385	2385	0
636	20240912	094900	27653770	2385	2385	2385	2385	1010
637	20240912	094800	25244920	2390	2390	2390	2390	0
638	20240912	094700	25244920	2390	2390	2390	2390	0
639	20240912	094600	25244920	2390	2390	2390	2390	63
640	20240912	094500	25094350	2395	2395	2395	2395	0
641	20240912	094400	25094350	2395	2390	2395	2390	195
642	20240912	094300	24628015	2395	2395	2395	2395	0
643	20240912	094200	24628015	2395	2395	2395	2395	243
644	20240912	094100	24046030	2400	2400	2400	2400	0
645	20240912	094000	24046030	2400	2405	2405	2400	5
646	20240912	093900	24034015	2405	2390	2405	2390	283
647	20240912	093800	23357630	2405	2405	2405	2405	4
648	20240912	093700	23348010	2395	2395	2395	2395	0
649	20240912	093600	23348010	2395	2395	2395	2395	0
650	20240912	093500	23348010	2395	2395	2395	2395	2
651	20240912	093400	23343220	2405	2405	2405	2405	0
652	20240912	093300	23343220	2405	2405	2405	2405	10
653	20240912	093200	23319170	2405	2400	2405	2400	141
654	20240912	093100	22980720	2390	2390	2390	2390	21
655	20240912	093000	22930530	2390	2390	2390	2390	1
656	20240912	092900	22928140	2400	2400	2400	2400	0
657	20240912	092800	22928140	2400	2400	2400	2400	0
658	20240912	092700	22928140	2400	2400	2400	2400	3
659	20240912	092600	22920940	2395	2395	2395	2395	129
660	20240912	092500	22611985	2395	2395	2395	2395	0
661	20240912	092400	22611985	2395	2395	2395	2395	8
662	20240912	092300	22592825	2400	2400	2400	2400	0
663	20240912	092200	22592825	2400	2400	2400	2400	176
664	20240912	092100	22170425	2400	2400	2400	2400	120
665	20240912	092000	21882425	2395	2395	2395	2395	12
666	20240912	091900	21853685	2395	2400	2400	2395	1938
667	20240912	091800	17202530	2400	2400	2400	2400	1
668	20240912	091700	17200130	2405	2405	2405	2405	200
669	20240912	091600	16719130	2415	2415	2415	2415	0
670	20240912	091500	16719130	2415	2415	2415	2415	1
671	20240912	091400	16716715	2425	2425	2425	2425	0
672	20240912	091300	16716715	2425	2425	2425	2425	0
673	20240912	091200	16716715	2425	2415	2425	2415	17
674	20240912	091100	16675585	2425	2425	2425	2425	0
675	20240912	091000	16675585	2425	2425	2425	2425	0
676	20240912	090900	16675585	2425	2425	2425	2425	0
677	20240912	090800	16675585	2425	2445	2445	2425	50
678	20240912	090700	16553725	2425	2395	2450	2395	2098
679	20240912	090600	11477890	2395	2395	2400	2395	133
680	20240912	090500	11159255	2390	2385	2395	2385	1299
681	20240912	090400	8060540	2385	2380	2385	2380	101
682	20240912	090300	7820155	2380	2370	2380	2370	1204
683	20240912	090200	4960460	2370	2370	2370	2370	1
684	20240912	090100	4958090	2360	2360	2360	2360	44
685	20240912	090000	4854250	2350	2330	2350	2330	2083