KissMeData/171120/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	202400	54852470	2180	2180	2180	2180	1230
3	20240913	202300	54852470	2180	2180	2180	2180	0
4	20240913	202200	54852470	2180	2180	2180	2180	0
5	20240913	202100	54852470	2180	2180	2180	2180	0
6	20240913	202000	54852470	2180	2180	2180	2180	0
7	20240913	201900	54852470	2180	2180	2180	2180	0
8	20240913	201800	54852470	2180	2180	2180	2180	0
9	20240913	201700	54852470	2180	2180	2180	2180	0
10	20240913	201600	54852470	2180	2180	2180	2180	0
11	20240913	201500	54852470	2180	2180	2180	2180	0
12	20240913	201400	54852470	2180	2180	2180	2180	0
13	20240913	201300	54852470	2180	2180	2180	2180	0
14	20240913	201200	54852470	2180	2180	2180	2180	0
15	20240913	201100	54852470	2180	2180	2180	2180	0
16	20240913	201000	54852470	2180	2180	2180	2180	0
17	20240913	200900	54852470	2180	2180	2180	2180	0
18	20240913	200800	54852470	2180	2180	2180	2180	0
19	20240913	200700	54852470	2180	2180	2180	2180	0
20	20240913	200600	54852470	2180	2180	2180	2180	0
21	20240913	200500	54852470	2180	2180	2180	2180	0
22	20240913	200400	54852470	2180	2180	2180	2180	0
23	20240913	200300	54852470	2180	2180	2180	2180	0
24	20240913	200200	54852470	2180	2180	2180	2180	0
25	20240913	200100	54852470	2180	2180	2180	2180	0
26	20240913	200000	54852470	2180	2180	2180	2180	0
27	20240913	195900	54852470	2180	2180	2180	2180	0
28	20240913	195800	54852470	2180	2180	2180	2180	0
29	20240913	195700	54852470	2180	2180	2180	2180	0
30	20240913	195600	54852470	2180	2180	2180	2180	0
31	20240913	195500	54852470	2180	2180	2180	2180	0
32	20240913	195400	54852470	2180	2180	2180	2180	1230
33	20240913	195300	54852470	2180	2180	2180	2180	0
34	20240913	195200	54852470	2180	2180	2180	2180	0
35	20240913	195100	54852470	2180	2180	2180	2180	0
36	20240913	195000	54852470	2180	2180	2180	2180	0
37	20240913	194900	54852470	2180	2180	2180	2180	0
38	20240913	194800	54852470	2180	2180	2180	2180	0
39	20240913	194700	54852470	2180	2180	2180	2180	0
40	20240913	194600	54852470	2180	2180	2180	2180	0
41	20240913	194500	54852470	2180	2180	2180	2180	0
42	20240913	194400	54852470	2180	2180	2180	2180	0
43	20240913	194300	54852470	2180	2180	2180	2180	0
44	20240913	194200	54852470	2180	2180	2180	2180	0
45	20240913	194100	54852470	2180	2180	2180	2180	0
46	20240913	194000	54852470	2180	2180	2180	2180	0
47	20240913	193900	54852470	2180	2180	2180	2180	0
48	20240913	193800	54852470	2180	2180	2180	2180	0
49	20240913	193700	54852470	2180	2180	2180	2180	0
50	20240913	193600	54852470	2180	2180	2180	2180	0
51	20240913	193500	54852470	2180	2180	2180	2180	0
52	20240913	193400	54852470	2180	2180	2180	2180	0
53	20240913	193300	54852470	2180	2180	2180	2180	0
54	20240913	193200	54852470	2180	2180	2180	2180	0
55	20240913	193100	54852470	2180	2180	2180	2180	0
56	20240913	193000	54852470	2180	2180	2180	2180	0
57	20240913	192900	54852470	2180	2180	2180	2180	0
58	20240913	192800	54852470	2180	2180	2180	2180	0
59	20240913	192700	54852470	2180	2180	2180	2180	0
60	20240913	192600	54852470	2180	2180	2180	2180	0
61	20240913	192500	54852470	2180	2180	2180	2180	0
62	20240913	192400	54852470	2180	2180	2180	2180	1230
63	20240913	192300	54852470	2180	2180	2180	2180	0
64	20240913	192200	54852470	2180	2180	2180	2180	0
65	20240913	192100	54852470	2180	2180	2180	2180	0
66	20240913	192000	54852470	2180	2180	2180	2180	0
67	20240913	191900	54852470	2180	2180	2180	2180	0
68	20240913	191800	54852470	2180	2180	2180	2180	0
69	20240913	191700	54852470	2180	2180	2180	2180	0
70	20240913	191600	54852470	2180	2180	2180	2180	0
71	20240913	191500	54852470	2180	2180	2180	2180	0
72	20240913	191400	54852470	2180	2180	2180	2180	0
73	20240913	191300	54852470	2180	2180	2180	2180	0
74	20240913	191200	54852470	2180	2180	2180	2180	0
75	20240913	191100	54852470	2180	2180	2180	2180	0
76	20240913	191000	54852470	2180	2180	2180	2180	0
77	20240913	190900	54852470	2180	2180	2180	2180	0
78	20240913	190800	54852470	2180	2180	2180	2180	0
79	20240913	190700	54852470	2180	2180	2180	2180	0
80	20240913	190600	54852470	2180	2180	2180	2180	0
81	20240913	190500	54852470	2180	2180	2180	2180	0
82	20240913	190400	54852470	2180	2180	2180	2180	0
83	20240913	190300	54852470	2180	2180	2180	2180	0
84	20240913	190200	54852470	2180	2180	2180	2180	0
85	20240913	190100	54852470	2180	2180	2180	2180	0
86	20240913	190000	54852470	2180	2180	2180	2180	0
87	20240913	185900	54852470	2180	2180	2180	2180	0
88	20240913	185800	54852470	2180	2180	2180	2180	0
89	20240913	185700	54852470	2180	2180	2180	2180	0
90	20240913	185600	54852470	2180	2180	2180	2180	0
91	20240913	185500	54852470	2180	2180	2180	2180	0
92	20240913	185400	54852470	2180	2180	2180	2180	1230
93	20240913	185300	54852470	2180	2180	2180	2180	0
94	20240913	185200	54852470	2180	2180	2180	2180	0
95	20240913	185100	54852470	2180	2180	2180	2180	0
96	20240913	185000	54852470	2180	2180	2180	2180	0
97	20240913	184900	54852470	2180	2180	2180	2180	0
98	20240913	184800	54852470	2180	2180	2180	2180	0
99	20240913	184700	54852470	2180	2180	2180	2180	0
100	20240913	184600	54852470	2180	2180	2180	2180	0
101	20240913	184500	54852470	2180	2180	2180	2180	0
102	20240913	184400	54852470	2180	2180	2180	2180	0
103	20240913	184300	54852470	2180	2180	2180	2180	0
104	20240913	184200	54852470	2180	2180	2180	2180	0
105	20240913	184100	54852470	2180	2180	2180	2180	0
106	20240913	184000	54852470	2180	2180	2180	2180	0
107	20240913	183900	54852470	2180	2180	2180	2180	0
108	20240913	183800	54852470	2180	2180	2180	2180	0
109	20240913	183700	54852470	2180	2180	2180	2180	0
110	20240913	183600	54852470	2180	2180	2180	2180	0
111	20240913	183500	54852470	2180	2180	2180	2180	0
112	20240913	183400	54852470	2180	2180	2180	2180	0
113	20240913	183300	54852470	2180	2180	2180	2180	0
114	20240913	183200	54852470	2180	2180	2180	2180	0
115	20240913	183100	54852470	2180	2180	2180	2180	0
116	20240913	183000	54852470	2180	2180	2180	2180	0
117	20240913	182900	54852470	2180	2180	2180	2180	0
118	20240913	182800	54852470	2180	2180	2180	2180	0
119	20240913	182700	54852470	2180	2180	2180	2180	0
120	20240913	182600	54852470	2180	2180	2180	2180	0
121	20240913	182500	54852470	2180	2180	2180	2180	0
122	20240913	182400	54852470	2180	2180	2180	2180	1230
123	20240913	182300	54852470	2180	2180	2180	2180	0
124	20240913	182200	54852470	2180	2180	2180	2180	0
125	20240913	182100	54852470	2180	2180	2180	2180	0
126	20240913	182000	54852470	2180	2180	2180	2180	0
127	20240913	181900	54852470	2180	2180	2180	2180	0
128	20240913	181800	54852470	2180	2180	2180	2180	0
129	20240913	181700	54852470	2180	2180	2180	2180	0
130	20240913	181600	54852470	2180	2180	2180	2180	0
131	20240913	181500	54852470	2180	2180	2180	2180	0
132	20240913	181400	54852470	2180	2180	2180	2180	0
133	20240913	181300	54852470	2180	2180	2180	2180	0
134	20240913	181200	54852470	2180	2180	2180	2180	0
135	20240913	181100	54852470	2180	2180	2180	2180	0
136	20240913	181000	54852470	2180	2180	2180	2180	0
137	20240913	180900	54852470	2180	2180	2180	2180	0
138	20240913	180800	54852470	2180	2180	2180	2180	0
139	20240913	180700	54852470	2180	2180	2180	2180	0
140	20240913	180600	54852470	2180	2180	2180	2180	0
141	20240913	180500	54852470	2180	2180	2180	2180	0
142	20240913	180400	54852470	2180	2180	2180	2180	0
143	20240913	180300	54852470	2180	2180	2180	2180	0
144	20240913	180200	54852470	2180	2180	2180	2180	0
145	20240913	180100	54852470	2180	2180	2180	2180	0
146	20240913	180000	54852470	2180	2180	2180	2180	0
147	20240913	175900	54852470	2180	2180	2180	2180	0
148	20240913	175800	54852470	2180	2180	2180	2180	0
149	20240913	175700	54852470	2180	2180	2180	2180	0
150	20240913	175600	54852470	2180	2180	2180	2180	0
151	20240913	175500	54852470	2180	2180	2180	2180	0
152	20240913	175400	54852470	2180	2180	2180	2180	1230
153	20240913	175300	54852470	2180	2180	2180	2180	0
154	20240913	175200	54852470	2180	2180	2180	2180	0
155	20240913	175100	54852470	2180	2180	2180	2180	0
156	20240913	175000	54852470	2180	2180	2180	2180	0
157	20240913	174900	54852470	2180	2180	2180	2180	0
158	20240913	174800	54852470	2180	2180	2180	2180	0
159	20240913	174700	54852470	2180	2180	2180	2180	0
160	20240913	174600	54852470	2180	2180	2180	2180	0
161	20240913	174500	54852470	2180	2180	2180	2180	0
162	20240913	174400	54852470	2180	2180	2180	2180	0
163	20240913	174300	54852470	2180	2180	2180	2180	0
164	20240913	174200	54852470	2180	2180	2180	2180	0
165	20240913	174100	54852470	2180	2180	2180	2180	0
166	20240913	174000	54852470	2180	2180	2180	2180	0
167	20240913	173900	54852470	2180	2180	2180	2180	0
168	20240913	173800	54852470	2180	2180	2180	2180	0
169	20240913	173700	54852470	2180	2180	2180	2180	0
170	20240913	173600	54852470	2180	2180	2180	2180	0
171	20240913	173500	54852470	2180	2180	2180	2180	0
172	20240913	173400	54852470	2180	2180	2180	2180	0
173	20240913	173300	54852470	2180	2180	2180	2180	0
174	20240913	173200	54852470	2180	2180	2180	2180	0
175	20240913	173100	54852470	2180	2180	2180	2180	0
176	20240913	173000	54852470	2180	2180	2180	2180	0
177	20240913	172900	54852470	2180	2180	2180	2180	0
178	20240913	172800	54852470	2180	2180	2180	2180	0
179	20240913	172700	54852470	2180	2180	2180	2180	0
180	20240913	172600	54852470	2180	2180	2180	2180	0
181	20240913	172500	54852470	2180	2180	2180	2180	0
182	20240913	172400	54852470	2180	2180	2180	2180	1230
183	20240913	172300	54852470	2180	2180	2180	2180	0
184	20240913	172200	54852470	2180	2180	2180	2180	0
185	20240913	172100	54852470	2180	2180	2180	2180	0
186	20240913	172000	54852470	2180	2180	2180	2180	0
187	20240913	171900	54852470	2180	2180	2180	2180	0
188	20240913	171800	54852470	2180	2180	2180	2180	0
189	20240913	171700	54852470	2180	2180	2180	2180	0
190	20240913	171600	54852470	2180	2180	2180	2180	0
191	20240913	171500	54852470	2180	2180	2180	2180	0
192	20240913	171400	54852470	2180	2180	2180	2180	0
193	20240913	171300	54852470	2180	2180	2180	2180	0
194	20240913	171200	54852470	2180	2180	2180	2180	0
195	20240913	171100	54852470	2180	2180	2180	2180	0
196	20240913	171000	54852470	2180	2180	2180	2180	0
197	20240913	170900	54852470	2180	2180	2180	2180	0
198	20240913	170800	54852470	2180	2180	2180	2180	0
199	20240913	170700	54852470	2180	2180	2180	2180	0
200	20240913	170600	54852470	2180	2180	2180	2180	0
201	20240913	170500	54852470	2180	2180	2180	2180	0
202	20240913	170400	54852470	2180	2180	2180	2180	0
203	20240913	170300	54852470	2180	2180	2180	2180	0
204	20240913	170200	54852470	2180	2180	2180	2180	0
205	20240913	170100	54852470	2180	2180	2180	2180	0
206	20240913	170000	54852470	2180	2180	2180	2180	0
207	20240913	165900	54852470	2180	2180	2180	2180	0
208	20240913	165800	54852470	2180	2180	2180	2180	0
209	20240913	165700	54852470	2180	2180	2180	2180	0
210	20240913	165600	54852470	2180	2180	2180	2180	0
211	20240913	165500	54852470	2180	2180	2180	2180	0
212	20240913	165400	54852470	2180	2180	2180	2180	1230
213	20240913	165300	54852470	2180	2180	2180	2180	0
214	20240913	165200	54852470	2180	2180	2180	2180	0
215	20240913	165100	54852470	2180	2180	2180	2180	0
216	20240913	165000	54852470	2180	2180	2180	2180	0
217	20240913	164900	54852470	2180	2180	2180	2180	0
218	20240913	164800	54852470	2180	2180	2180	2180	0
219	20240913	164700	54852470	2180	2180	2180	2180	0
220	20240913	164600	54852470	2180	2180	2180	2180	0
221	20240913	164500	54852470	2180	2180	2180	2180	0
222	20240913	164400	54852470	2180	2180	2180	2180	0
223	20240913	164300	54852470	2180	2180	2180	2180	0
224	20240913	164200	54852470	2180	2180	2180	2180	0
225	20240913	164100	54852470	2180	2180	2180	2180	0
226	20240913	164000	54852470	2180	2180	2180	2180	0
227	20240913	163900	54852470	2180	2180	2180	2180	0
228	20240913	163800	54852470	2180	2180	2180	2180	0
229	20240913	163700	54852470	2180	2180	2180	2180	0
230	20240913	163600	54852470	2180	2180	2180	2180	0
231	20240913	163500	54852470	2180	2180	2180	2180	0
232	20240913	163400	54852470	2180	2180	2180	2180	0
233	20240913	163300	54852470	2180	2180	2180	2180	0
234	20240913	163200	54852470	2180	2180	2180	2180	0
235	20240913	163100	54852470	2180	2180	2180	2180	0
236	20240913	163000	54852470	2180	2180	2180	2180	0
237	20240913	162900	54852470	2180	2180	2180	2180	0
238	20240913	162800	54852470	2180	2180	2180	2180	0
239	20240913	162700	54852470	2180	2180	2180	2180	0
240	20240913	162600	54852470	2180	2180	2180	2180	0
241	20240913	162500	54852470	2180	2180	2180	2180	0
242	20240913	162400	54852470	2180	2180	2180	2180	1230
243	20240913	162300	54852470	2180	2180	2180	2180	0
244	20240913	162200	54852470	2180	2180	2180	2180	0
245	20240913	162100	54852470	2180	2180	2180	2180	0
246	20240913	162000	54852470	2180	2180	2180	2180	0
247	20240913	161900	54852470	2180	2180	2180	2180	0
248	20240913	161800	54852470	2180	2180	2180	2180	0
249	20240913	161700	54852470	2180	2180	2180	2180	0
250	20240913	161600	54852470	2180	2180	2180	2180	0
251	20240913	161500	54852470	2180	2180	2180	2180	0
252	20240913	161400	54852470	2180	2180	2180	2180	0
253	20240913	161300	54852470	2180	2180	2180	2180	0
254	20240913	161200	54852470	2180	2180	2180	2180	0
255	20240913	161100	54852470	2180	2180	2180	2180	0
256	20240913	161000	54852470	2180	2180	2180	2180	0
257	20240913	160900	54852470	2180	2180	2180	2180	0
258	20240913	160800	54852470	2180	2180	2180	2180	0
259	20240913	160700	54852470	2180	2180	2180	2180	0
260	20240913	160600	54852470	2180	2180	2180	2180	0
261	20240913	160500	54852470	2180	2180	2180	2180	0
262	20240913	160400	54852470	2180	2180	2180	2180	0
263	20240913	160300	54852470	2180	2180	2180	2180	0
264	20240913	160200	54852470	2180	2180	2180	2180	0
265	20240913	160100	54852470	2180	2180	2180	2180	0
266	20240913	160000	54852470	2180	2180	2180	2180	0
267	20240913	155900	54852470	2180	2180	2180	2180	0
268	20240913	155800	54852470	2180	2180	2180	2180	0
269	20240913	155700	54852470	2180	2180	2180	2180	0
270	20240913	155600	54852470	2180	2180	2180	2180	0
271	20240913	155500	54852470	2180	2180	2180	2180	0
272	20240913	155400	54852470	2180	2180	2180	2180	1230
273	20240913	155300	54852470	2180	2180	2180	2180	0
274	20240913	155200	54852470	2180	2180	2180	2180	0
275	20240913	155100	54852470	2180	2180	2180	2180	0
276	20240913	155000	54852470	2180	2180	2180	2180	0
277	20240913	154900	54852470	2180	2180	2180	2180	0
278	20240913	154800	54852470	2180	2180	2180	2180	0
279	20240913	154700	54852470	2180	2180	2180	2180	0
280	20240913	154600	54852470	2180	2180	2180	2180	0
281	20240913	154500	54852470	2180	2180	2180	2180	0
282	20240913	154400	54852470	2180	2180	2180	2180	0
283	20240913	154300	54852470	2180	2180	2180	2180	0
284	20240913	154200	54852470	2180	2180	2180	2180	0
285	20240913	154100	54852470	2180	2180	2180	2180	0
286	20240913	154000	54852470	2180	2180	2180	2180	0
287	20240913	153900	54852470	2180	2180	2180	2180	0
288	20240913	153800	54852470	2180	2180	2180	2180	0
289	20240913	153700	54852470	2180	2180	2180	2180	0
290	20240913	153600	54852470	2180	2180	2180	2180	0
291	20240913	153500	54852470	2180	2180	2180	2180	0
292	20240913	153400	54852470	2180	2180	2180	2180	0
293	20240913	153300	54852470	2180	2180	2180	2180	0
294	20240913	153200	54852470	2180	2180	2180	2180	0
295	20240913	153100	54852470	2180	2180	2180	2180	0
296	20240913	153000	54852470	2180	2180	2180	2180	1230
297	20240913	152900	52171070	2195	2195	2195	2195	0
298	20240913	152800	52171070	2195	2195	2195	2195	0
299	20240913	152700	52171070	2195	2195	2195	2195	0
300	20240913	152600	52171070	2195	2195	2195	2195	0
301	20240913	152500	52171070	2195	2195	2195	2195	0
302	20240913	152400	52171070	2195	2195	2195	2195	0
303	20240913	152300	52171070	2195	2195	2195	2195	0
304	20240913	152200	52171070	2195	2195	2195	2195	0
305	20240913	152100	52171070	2195	2195	2195	2195	0
306	20240913	152000	52171070	2195	2195	2195	2195	0
307	20240913	151900	52171070	2195	2180	2195	2180	53
308	20240913	151800	52055515	2185	2185	2185	2185	0
309	20240913	151700	52055515	2185	2185	2185	2185	0
310	20240913	151600	52055515	2185	2185	2185	2185	14
311	20240913	151500	52024925	2180	2185	2185	2180	55
312	20240913	151400	51904825	2185	2185	2185	2185	0
313	20240913	151300	51904825	2185	2185	2185	2185	0
314	20240913	151200	51904825	2185	2190	2190	2185	13
315	20240913	151100	51876370	2190	2190	2190	2190	0
316	20240913	151000	51876370	2190	2190	2190	2190	0
317	20240913	150900	51876370	2190	2190	2190	2190	0
318	20240913	150800	51876370	2190	2190	2190	2190	1
319	20240913	150700	51874180	2195	2195	2195	2195	0
320	20240913	150600	51874180	2195	2185	2195	2185	1502
321	20240913	150500	48582210	2185	2185	2185	2185	0
322	20240913	150400	48582210	2185	2185	2185	2185	0
323	20240913	150300	48582210	2185	2185	2185	2185	1
324	20240913	150200	48580025	2180	2180	2180	2180	0
325	20240913	150100	48580025	2180	2180	2180	2180	0
326	20240913	150000	48580025	2180	2180	2180	2180	75
327	20240913	145900	48416525	2180	2185	2185	2180	916
328	20240913	145800	46417815	2190	2190	2190	2190	0
329	20240913	145700	46417815	2190	2190	2190	2190	288
330	20240913	145600	45787095	2190	2190	2190	2190	0
331	20240913	145500	45787095	2190	2190	2190	2190	0
332	20240913	145400	45787095	2190	2190	2190	2190	0
333	20240913	145300	45787095	2190	2190	2190	2190	0
334	20240913	145200	45787095	2190	2190	2190	2190	0
335	20240913	145100	45787095	2190	2190	2190	2190	0
336	20240913	145000	45787095	2190	2190	2190	2190	0
337	20240913	144900	45787095	2190	2190	2190	2190	0
338	20240913	144800	45787095	2190	2190	2190	2190	0
339	20240913	144700	45787095	2190	2190	2190	2190	0
340	20240913	144600	45787095	2190	2190	2190	2190	0
341	20240913	144500	45787095	2190	2190	2190	2190	0
342	20240913	144400	45787095	2190	2190	2190	2190	0
343	20240913	144300	45787095	2190	2190	2190	2190	0
344	20240913	144200	45787095	2190	2190	2190	2190	0
345	20240913	144100	45787095	2190	2190	2190	2190	0
346	20240913	144000	45787095	2190	2190	2190	2190	0
347	20240913	143900	45787095	2190	2190	2190	2190	0
348	20240913	143800	45787095	2190	2190	2190	2190	0
349	20240913	143700	45787095	2190	2190	2190	2190	0
350	20240913	143600	45787095	2190	2190	2190	2190	0
351	20240913	143500	45787095	2190	2190	2190	2190	0
352	20240913	143400	45787095	2190	2190	2190	2190	0
353	20240913	143300	45787095	2190	2190	2190	2190	0
354	20240913	143200	45787095	2190	2190	2190	2190	0
355	20240913	143100	45787095	2190	2190	2190	2190	1
356	20240913	143000	45784905	2200	2200	2200	2200	0
357	20240913	142900	45784905	2200	2200	2200	2200	0
358	20240913	142800	45784905	2200	2200	2200	2200	0
359	20240913	142700	45784905	2200	2200	2200	2200	0
360	20240913	142600	45784905	2200	2185	2200	2185	6
361	20240913	142500	45771780	2200	2200	2200	2200	0
362	20240913	142400	45771780	2200	2200	2200	2200	0
363	20240913	142300	45771780	2200	2200	2200	2200	0
364	20240913	142200	45771780	2200	2200	2200	2200	0
365	20240913	142100	45771780	2200	2200	2200	2200	2
366	20240913	142000	45767380	2200	2200	2200	2200	0
367	20240913	141900	45767380	2200	2200	2200	2200	0
368	20240913	141800	45767380	2200	2200	2200	2200	0
369	20240913	141700	45767380	2200	2190	2200	2190	1491
370	20240913	141600	42489380	2190	2190	2190	2190	0
371	20240913	141500	42489380	2190	2190	2190	2190	0
372	20240913	141400	42489380	2190	2190	2190	2190	0
373	20240913	141300	42489380	2190	2190	2190	2190	0
374	20240913	141200	42489380	2190	2190	2190	2190	0
375	20240913	141100	42489380	2190	2190	2190	2190	0
376	20240913	141000	42489380	2190	2190	2190	2190	0
377	20240913	140900	42489380	2190	2190	2190	2190	0
378	20240913	140800	42489380	2190	2190	2190	2190	0
379	20240913	140700	42489380	2190	2190	2190	2190	0
380	20240913	140600	42489380	2190	2190	2190	2190	0
381	20240913	140500	42489380	2190	2190	2190	2190	1
382	20240913	140400	42487190	2185	2185	2185	2185	0
383	20240913	140300	42487190	2185	2185	2185	2185	0
384	20240913	140200	42487190	2185	2185	2185	2185	0
385	20240913	140100	42487190	2185	2185	2185	2185	700
386	20240913	140000	40957690	2190	2190	2190	2190	0
387	20240913	135900	40957690	2190	2190	2190	2190	0
388	20240913	135800	40957690	2190	2190	2190	2190	0
389	20240913	135700	40957690	2190	2190	2190	2190	20
390	20240913	135600	40913890	2190	2190	2190	2190	200
391	20240913	135500	40475890	2185	2185	2185	2185	145
392	20240913	135400	40159065	2185	2185	2185	2185	0
393	20240913	135300	40159065	2185	2185	2185	2185	0
394	20240913	135200	40159065	2185	2185	2185	2185	0
395	20240913	135100	40159065	2185	2185	2185	2185	0
396	20240913	135000	40159065	2185	2185	2185	2185	0
397	20240913	134900	40159065	2185	2185	2185	2185	0
398	20240913	134800	40159065	2185	2185	2185	2185	0
399	20240913	134700	40159065	2185	2185	2185	2185	0
400	20240913	134600	40159065	2185	2185	2185	2185	0
401	20240913	134500	40159065	2185	2185	2185	2185	3
402	20240913	134400	40152510	2180	2180	2180	2180	0
403	20240913	134300	40152510	2180	2180	2180	2180	0
404	20240913	134200	40152510	2180	2180	2180	2180	0
405	20240913	134100	40152510	2180	2180	2180	2180	72
406	20240913	134000	39995550	2185	2185	2185	2185	0
407	20240913	133900	39995550	2185	2185	2185	2185	0
408	20240913	133800	39995550	2185	2185	2185	2185	0
409	20240913	133700	39995550	2185	2185	2185	2185	0
410	20240913	133600	39995550	2185	2185	2185	2185	0
411	20240913	133500	39995550	2185	2185	2185	2185	0
412	20240913	133400	39995550	2185	2185	2185	2185	5
413	20240913	133300	39984625	2185	2185	2185	2185	0
414	20240913	133200	39984625	2185	2185	2185	2185	5
415	20240913	133100	39973700	2185	2185	2185	2185	0
416	20240913	133000	39973700	2185	2185	2185	2185	0
417	20240913	132900	39973700	2185	2185	2185	2185	0
418	20240913	132800	39973700	2185	2185	2185	2185	0
419	20240913	132700	39973700	2185	2185	2185	2185	0
420	20240913	132600	39973700	2185	2185	2185	2185	0
421	20240913	132500	39973700	2185	2185	2185	2185	0
422	20240913	132400	39973700	2185	2185	2185	2185	5
423	20240913	132300	39962775	2185	2185	2185	2185	57
424	20240913	132200	39838230	2190	2190	2190	2190	138
425	20240913	132100	39536010	2185	2185	2185	2185	59
426	20240913	132000	39407095	2185	2185	2185	2185	0
427	20240913	131900	39407095	2185	2185	2185	2185	0
428	20240913	131800	39407095	2185	2185	2185	2185	0
429	20240913	131700	39407095	2185	2185	2185	2185	0
430	20240913	131600	39407095	2185	2185	2185	2185	0
431	20240913	131500	39407095	2185	2185	2185	2185	0
432	20240913	131400	39407095	2185	2185	2185	2185	0
433	20240913	131300	39407095	2185	2185	2185	2185	0
434	20240913	131200	39407095	2185	2185	2185	2185	0
435	20240913	131100	39407095	2185	2185	2185	2185	95
436	20240913	131000	39199520	2180	2180	2180	2180	1
437	20240913	130900	39197340	2180	2180	2180	2180	1
438	20240913	130800	39195160	2190	2190	2190	2190	1
439	20240913	130700	39192970	2185	2185	2185	2185	0
440	20240913	130600	39192970	2185	2185	2185	2185	754
441	20240913	130500	37545480	2185	2185	2185	2185	0
442	20240913	130400	37545480	2185	2185	2185	2185	0
443	20240913	130300	37545480	2185	2185	2185	2185	0
444	20240913	130200	37545480	2185	2185	2185	2185	50
445	20240913	130100	37436230	2190	2190	2190	2190	0
446	20240913	130000	37436230	2190	2190	2190	2190	0
447	20240913	125900	37436230	2190	2190	2190	2190	0
448	20240913	125800	37436230	2190	2190	2190	2190	0
449	20240913	125700	37436230	2190	2190	2190	2190	10
450	20240913	125600	37414330	2195	2195	2195	2195	0
451	20240913	125500	37414330	2195	2195	2195	2195	0
452	20240913	125400	37414330	2195	2195	2195	2195	0
453	20240913	125300	37414330	2195	2195	2195	2195	0
454	20240913	125200	37414330	2195	2195	2195	2195	0
455	20240913	125100	37414330	2195	2195	2195	2195	0
456	20240913	125000	37414330	2195	2195	2195	2195	0
457	20240913	124900	37414330	2195	2195	2195	2195	0
458	20240913	124800	37414330	2195	2195	2195	2195	0
459	20240913	124700	37414330	2195	2195	2195	2195	0
460	20240913	124600	37414330	2195	2195	2195	2195	0
461	20240913	124500	37414330	2195	2195	2195	2195	0
462	20240913	124400	37414330	2195	2195	2195	2195	0
463	20240913	124300	37414330	2195	2195	2195	2195	30
464	20240913	124200	37348480	2195	2195	2195	2195	0
465	20240913	124100	37348480	2195	2195	2195	2195	0
466	20240913	124000	37348480	2195	2195	2195	2195	0
467	20240913	123900	37348480	2195	2195	2195	2195	0
468	20240913	123800	37348480	2195	2195	2195	2195	0
469	20240913	123700	37348480	2195	2195	2195	2195	0
470	20240913	123600	37348480	2195	2195	2195	2195	0
471	20240913	123500	37348480	2195	2195	2195	2195	0
472	20240913	123400	37348480	2195	2195	2195	2195	0
473	20240913	123300	37348480	2195	2195	2195	2195	0
474	20240913	123200	37348480	2195	2195	2195	2195	0
475	20240913	123100	37348480	2195	2195	2195	2195	0
476	20240913	123000	37348480	2195	2195	2195	2195	0
477	20240913	122900	37348480	2195	2195	2195	2195	0
478	20240913	122800	37348480	2195	2195	2195	2195	0
479	20240913	122700	37348480	2195	2195	2195	2195	100
480	20240913	122600	37128980	2195	2195	2195	2195	0
481	20240913	122500	37128980	2195	2195	2195	2195	0
482	20240913	122400	37128980	2195	2195	2195	2195	1
483	20240913	122300	37126785	2190	2190	2190	2190	0
484	20240913	122200	37126785	2190	2190	2190	2190	20
485	20240913	122100	37082985	2195	2195	2195	2195	0
486	20240913	122000	37082985	2195	2195	2195	2195	0
487	20240913	121900	37082985	2195	2195	2195	2195	0
488	20240913	121800	37082985	2195	2195	2195	2195	2
489	20240913	121700	37078595	2195	2195	2195	2195	2
490	20240913	121600	37074205	2190	2190	2190	2190	5
491	20240913	121500	37063255	2190	2190	2190	2190	0
492	20240913	121400	37063255	2190	2190	2190	2190	0
493	20240913	121300	37063255	2190	2190	2190	2190	0
494	20240913	121200	37063255	2190	2190	2190	2190	0
495	20240913	121100	37063255	2190	2190	2190	2190	0
496	20240913	121000	37063255	2190	2190	2190	2190	0
497	20240913	120900	37063255	2190	2190	2190	2190	1
498	20240913	120800	37061065	2185	2185	2185	2185	0
499	20240913	120700	37061065	2185	2185	2185	2185	0
500	20240913	120600	37061065	2185	2185	2185	2185	0
501	20240913	120500	37061065	2185	2185	2185	2185	0
502	20240913	120400	37061065	2185	2185	2185	2185	0
503	20240913	120300	37061065	2185	2185	2185	2185	88
504	20240913	120200	36868785	2185	2185	2185	2185	0
505	20240913	120100	36868785	2185	2185	2185	2185	0
506	20240913	120000	36868785	2185	2185	2185	2185	0
507	20240913	115900	36868785	2185	2185	2185	2185	0
508	20240913	115800	36868785	2185	2185	2185	2185	0
509	20240913	115700	36868785	2185	2185	2185	2185	0
510	20240913	115600	36868785	2185	2185	2185	2185	100
511	20240913	115500	36650285	2185	2185	2185	2185	0
512	20240913	115400	36650285	2185	2185	2185	2185	0
513	20240913	115300	36650285	2185	2185	2185	2185	0
514	20240913	115200	36650285	2185	2185	2185	2185	4
515	20240913	115100	36641545	2180	2180	2180	2180	0
516	20240913	115000	36641545	2180	2180	2180	2180	0
517	20240913	114900	36641545	2180	2180	2180	2180	18
518	20240913	114800	36602305	2195	2195	2195	2195	0
519	20240913	114700	36602305	2195	2195	2195	2195	0
520	20240913	114600	36602305	2195	2195	2195	2195	0
521	20240913	114500	36602305	2195	2195	2195	2195	0
522	20240913	114400	36602305	2195	2195	2195	2195	0
523	20240913	114300	36602305	2195	2195	2195	2195	0
524	20240913	114200	36602305	2195	2195	2195	2195	0
525	20240913	114100	36602305	2195	2195	2195	2195	0
526	20240913	114000	36602305	2195	2195	2195	2195	0
527	20240913	113900	36602305	2195	2195	2195	2195	0
528	20240913	113800	36602305	2195	2195	2195	2195	2
529	20240913	113700	36597915	2195	2195	2195	2195	0
530	20240913	113600	36597915	2195	2190	2195	2190	353
531	20240913	113500	35823115	2190	2190	2190	2190	0
532	20240913	113400	35823115	2190	2190	2190	2190	0
533	20240913	113300	35823115	2190	2190	2190	2190	0
534	20240913	113200	35823115	2190	2190	2190	2190	0
535	20240913	113100	35823115	2190	2190	2190	2190	0
536	20240913	113000	35823115	2190	2190	2190	2190	2
537	20240913	112900	35818735	2185	2185	2185	2185	0
538	20240913	112800	35818735	2185	2185	2185	2185	0
539	20240913	112700	35818735	2185	2185	2185	2185	20
540	20240913	112600	35775035	2180	2180	2180	2180	0
541	20240913	112500	35775035	2180	2180	2180	2180	0
542	20240913	112400	35775035	2180	2180	2180	2180	93
543	20240913	112300	35572295	2180	2180	2180	2180	0
544	20240913	112200	35572295	2180	2180	2180	2180	10
545	20240913	112100	35550495	2175	2175	2175	2175	0
546	20240913	112000	35550495	2175	2175	2175	2175	0
547	20240913	111900	35550495	2175	2175	2175	2175	0
548	20240913	111800	35550495	2175	2175	2175	2175	0
549	20240913	111700	35550495	2175	2175	2175	2175	0
550	20240913	111600	35550495	2175	2175	2175	2175	0
551	20240913	111500	35550495	2175	2175	2175	2175	0
552	20240913	111400	35550495	2175	2175	2175	2175	0
553	20240913	111300	35550495	2175	2175	2175	2175	0
554	20240913	111200	35550495	2175	2175	2175	2175	0
555	20240913	111100	35550495	2175	2175	2175	2175	0
556	20240913	111000	35550495	2175	2170	2175	2170	79
557	20240913	110900	35378720	2175	2175	2175	2175	20
558	20240913	110800	35335220	2175	2175	2175	2175	0
559	20240913	110700	35335220	2175	2175	2175	2175	0
560	20240913	110600	35335220	2175	2175	2175	2175	34
561	20240913	110500	35261270	2175	2175	2175	2175	0
562	20240913	110400	35261270	2175	2175	2175	2175	0
563	20240913	110300	35261270	2175	2175	2175	2175	20
564	20240913	110200	35217770	2150	2150	2150	2150	0
565	20240913	110100	35217770	2150	2150	2150	2150	56
566	20240913	110000	35097370	2150	2170	2170	2150	3644
567	20240913	105900	27239040	2175	2175	2175	2175	20
568	20240913	105800	27195540	2175	2175	2175	2175	300
569	20240913	105700	26543040	2175	2175	2175	2175	278
570	20240913	105600	25938390	2175	2175	2175	2175	0
571	20240913	105500	25938390	2175	2175	2175	2175	0
572	20240913	105400	25938390	2175	2175	2175	2175	0
573	20240913	105300	25938390	2175	2175	2175	2175	0
574	20240913	105200	25938390	2175	2175	2175	2175	0
575	20240913	105100	25938390	2175	2175	2175	2175	5
576	20240913	105000	25927515	2180	2180	2180	2180	0
577	20240913	104900	25927515	2180	2180	2180	2180	4
578	20240913	104800	25918795	2175	2175	2175	2175	138
579	20240913	104700	25618645	2170	2175	2175	2170	222
580	20240913	104600	25136795	2175	2175	2175	2175	741
581	20240913	104500	23525120	2180	2180	2180	2180	0
582	20240913	104400	23525120	2180	2180	2180	2180	0
583	20240913	104300	23525120	2180	2180	2180	2180	0
584	20240913	104200	23525120	2180	2180	2180	2180	5
585	20240913	104100	23514220	2180	2180	2180	2180	1688
586	20240913	104000	19834380	2195	2195	2195	2195	1
587	20240913	103900	19832185	2185	2190	2190	2185	54
588	20240913	103800	19714185	2200	2200	2200	2200	0
589	20240913	103700	19714185	2200	2200	2200	2200	0
590	20240913	103600	19714185	2200	2190	2200	2190	3
591	20240913	103500	19707595	2185	2185	2185	2185	0
592	20240913	103400	19707595	2185	2185	2185	2185	70
593	20240913	103300	19554645	2185	2185	2185	2185	0
594	20240913	103200	19554645	2185	2185	2185	2185	2
595	20240913	103100	19550275	2180	2180	2180	2180	0
596	20240913	103000	19550275	2180	2180	2180	2180	0
597	20240913	102900	19550275	2180	2180	2180	2180	300
598	20240913	102800	18896275	2190	2190	2190	2190	0
599	20240913	102700	18896275	2190	2185	2190	2185	548
600	20240913	102600	17698890	2185	2185	2185	2185	0
601	20240913	102500	17698890	2185	2190	2190	2185	50
602	20240913	102400	17589630	2190	2190	2190	2190	100
603	20240913	102300	17370630	2190	2190	2190	2190	0
604	20240913	102200	17370630	2190	2190	2190	2190	300
605	20240913	102100	16713630	2200	2200	2200	2200	0
606	20240913	102000	16713630	2200	2200	2200	2200	0
607	20240913	101900	16713630	2200	2200	2200	2200	0
608	20240913	101800	16713630	2200	2200	2200	2200	0
609	20240913	101700	16713630	2200	2200	2200	2200	1
610	20240913	101600	16711430	2190	2190	2190	2190	0
611	20240913	101500	16711430	2190	2190	2190	2190	11
612	20240913	101400	16687340	2195	2195	2195	2195	1
613	20240913	101300	16685145	2195	2195	2195	2195	0
614	20240913	101200	16685145	2195	2195	2195	2195	99
615	20240913	101100	16467840	2195	2195	2195	2195	400
616	20240913	101000	15589840	2200	2200	2200	2200	0
617	20240913	100900	15589840	2200	2200	2200	2200	0
618	20240913	100800	15589840	2200	2200	2200	2200	0
619	20240913	100700	15589840	2200	2200	2200	2200	0
620	20240913	100600	15589840	2200	2200	2200	2200	0
621	20240913	100500	15589840	2200	2200	2200	2200	2
622	20240913	100400	15585440	2195	2195	2195	2195	1033
623	20240913	100300	13318005	2195	2195	2195	2195	1
624	20240913	100200	13315810	2180	2180	2180	2180	0
625	20240913	100100	13315810	2180	2190	2190	2180	589
626	20240913	100000	12028170	2195	2195	2195	2195	11
627	20240913	095900	12004025	2190	2190	2190	2190	99
628	20240913	095800	11787215	2195	2195	2195	2195	25
629	20240913	095700	11732340	2195	2195	2195	2195	0
630	20240913	095600	11732340	2195	2195	2195	2195	30
631	20240913	095500	11666490	2210	2210	2210	2210	0
632	20240913	095400	11666490	2210	2210	2210	2210	0
633	20240913	095300	11666490	2210	2210	2210	2210	0
634	20240913	095200	11666490	2210	2210	2210	2210	0
635	20240913	095100	11666490	2210	2210	2210	2210	43
636	20240913	095000	11571460	2210	2205	2210	2205	302
637	20240913	094900	10904055	2205	2205	2205	2205	0
638	20240913	094800	10904055	2205	2205	2205	2205	0
639	20240913	094700	10904055	2205	2205	2205	2205	0
640	20240913	094600	10904055	2205	2205	2205	2205	1
641	20240913	094500	10901850	2195	2205	2205	2195	31
642	20240913	094400	10833795	2205	2205	2205	2205	0
643	20240913	094300	10833795	2205	2205	2205	2205	0
644	20240913	094200	10833795	2205	2205	2205	2205	0
645	20240913	094100	10833795	2205	2205	2205	2205	302
646	20240913	094000	10167885	2210	2210	2210	2210	0
647	20240913	093900	10167885	2210	2205	2210	2190	64
648	20240913	093800	10026995	2205	2200	2205	2200	46
649	20240913	093700	9925570	2210	2210	2210	2210	0
650	20240913	093600	9925570	2210	2210	2210	2210	0
651	20240913	093500	9925570	2210	2210	2210	2210	0
652	20240913	093400	9925570	2210	2210	2210	2210	0
653	20240913	093300	9925570	2210	2210	2210	2210	1
654	20240913	093200	9923360	2190	2190	2190	2190	0
655	20240913	093100	9923360	2190	2195	2195	2190	200
656	20240913	093000	9485155	2220	2220	2220	2220	0
657	20240913	092900	9485155	2220	2220	2220	2220	0
658	20240913	092800	9485155	2220	2220	2220	2220	0
659	20240913	092700	9485155	2220	2190	2220	2190	3454
660	20240913	092600	1893465	2195	2195	2195	2195	2
661	20240913	092500	1889075	2195	2195	2195	2195	36
662	20240913	092400	1810055	2195	2190	2195	2190	8
663	20240913	092300	1792500	2180	2180	2180	2180	0
664	20240913	092200	1792500	2180	2180	2180	2180	5
665	20240913	092100	1781600	2190	2185	2190	2185	305
666	20240913	092000	1115170	2205	2205	2205	2205	0
667	20240913	091900	1115170	2205	2205	2205	2205	0
668	20240913	091800	1115170	2205	2205	2205	2205	0
669	20240913	091700	1115170	2205	2205	2205	2205	0
670	20240913	091600	1115170	2205	2205	2205	2205	0
671	20240913	091500	1115170	2205	2205	2205	2205	11
672	20240913	091400	1090915	2215	2190	2215	2190	100
673	20240913	091300	870000	2175	2175	2175	2175	0
674	20240913	091200	870000	2175	2175	2175	2175	0
675	20240913	091100	870000	2175	2175	2175	2175	0
676	20240913	091000	870000	2175	2175	2175	2175	0
677	20240913	090900	870000	2175	2175	2175	2175	0
678	20240913	090800	870000	2175	2175	2175	2175	0
679	20240913	090700	870000	2175	2175	2175	2175	0
680	20240913	090600	870000	2175	2175	2175	2175	0
681	20240913	090500	870000	2175	2175	2175	2175	2
682	20240913	090400	865650	2175	2175	2175	2175	0
683	20240913	090300	865650	2175	2175	2175	2175	0
684	20240913	090200	865650	2175	2175	2175	2175	120
685	20240913	090100	604650	2175	2175	2175	2175	0
686	20240913	090000	604650	2175	2175	2175	2175	278