KissMeData/278650/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	205400	292759610	2400	2400	2400	2400	3226
3	20240912	205300	292759610	2400	2400	2400	2400	0
4	20240912	205200	292759610	2400	2400	2400	2400	0
5	20240912	205100	292759610	2400	2400	2400	2400	0
6	20240912	205000	292759610	2400	2400	2400	2400	0
7	20240912	204900	292759610	2400	2400	2400	2400	0
8	20240912	204800	292759610	2400	2400	2400	2400	0
9	20240912	204700	292759610	2400	2400	2400	2400	0
10	20240912	204600	292759610	2400	2400	2400	2400	0
11	20240912	204500	292759610	2400	2400	2400	2400	0
12	20240912	204400	292759610	2400	2400	2400	2400	0
13	20240912	204300	292759610	2400	2400	2400	2400	0
14	20240912	204200	292759610	2400	2400	2400	2400	0
15	20240912	204100	292759610	2400	2400	2400	2400	0
16	20240912	204000	292759610	2400	2400	2400	2400	0
17	20240912	203900	292759610	2400	2400	2400	2400	0
18	20240912	203800	292759610	2400	2400	2400	2400	0
19	20240912	203700	292759610	2400	2400	2400	2400	0
20	20240912	203600	292759610	2400	2400	2400	2400	0
21	20240912	203500	292759610	2400	2400	2400	2400	0
22	20240912	203400	292759610	2400	2400	2400	2400	0
23	20240912	203300	292759610	2400	2400	2400	2400	0
24	20240912	203200	292759610	2400	2400	2400	2400	0
25	20240912	203100	292759610	2400	2400	2400	2400	0
26	20240912	203000	292759610	2400	2400	2400	2400	0
27	20240912	202900	292759610	2400	2400	2400	2400	0
28	20240912	202800	292759610	2400	2400	2400	2400	0
29	20240912	202700	292759610	2400	2400	2400	2400	0
30	20240912	202600	292759610	2400	2400	2400	2400	0
31	20240912	202500	292759610	2400	2400	2400	2400	0
32	20240912	202400	292759610	2400	2400	2400	2400	3226
33	20240912	202300	292759610	2400	2400	2400	2400	0
34	20240912	202200	292759610	2400	2400	2400	2400	0
35	20240912	202100	292759610	2400	2400	2400	2400	0
36	20240912	202000	292759610	2400	2400	2400	2400	0
37	20240912	201900	292759610	2400	2400	2400	2400	0
38	20240912	201800	292759610	2400	2400	2400	2400	0
39	20240912	201700	292759610	2400	2400	2400	2400	0
40	20240912	201600	292759610	2400	2400	2400	2400	0
41	20240912	201500	292759610	2400	2400	2400	2400	0
42	20240912	201400	292759610	2400	2400	2400	2400	0
43	20240912	201300	292759610	2400	2400	2400	2400	0
44	20240912	201200	292759610	2400	2400	2400	2400	0
45	20240912	201100	292759610	2400	2400	2400	2400	0
46	20240912	201000	292759610	2400	2400	2400	2400	0
47	20240912	200900	292759610	2400	2400	2400	2400	0
48	20240912	200800	292759610	2400	2400	2400	2400	0
49	20240912	200700	292759610	2400	2400	2400	2400	0
50	20240912	200600	292759610	2400	2400	2400	2400	0
51	20240912	200500	292759610	2400	2400	2400	2400	0
52	20240912	200400	292759610	2400	2400	2400	2400	0
53	20240912	200300	292759610	2400	2400	2400	2400	0
54	20240912	200200	292759610	2400	2400	2400	2400	0
55	20240912	200100	292759610	2400	2400	2400	2400	0
56	20240912	200000	292759610	2400	2400	2400	2400	0
57	20240912	195900	292759610	2400	2400	2400	2400	0
58	20240912	195800	292759610	2400	2400	2400	2400	0
59	20240912	195700	292759610	2400	2400	2400	2400	0
60	20240912	195600	292759610	2400	2400	2400	2400	0
61	20240912	195500	292759610	2400	2400	2400	2400	0
62	20240912	195400	292759610	2400	2400	2400	2400	3226
63	20240912	195300	292759610	2400	2400	2400	2400	0
64	20240912	195200	292759610	2400	2400	2400	2400	0
65	20240912	195100	292759610	2400	2400	2400	2400	0
66	20240912	195000	292759610	2400	2400	2400	2400	0
67	20240912	194900	292759610	2400	2400	2400	2400	0
68	20240912	194800	292759610	2400	2400	2400	2400	0
69	20240912	194700	292759610	2400	2400	2400	2400	0
70	20240912	194600	292759610	2400	2400	2400	2400	0
71	20240912	194500	292759610	2400	2400	2400	2400	0
72	20240912	194400	292759610	2400	2400	2400	2400	0
73	20240912	194300	292759610	2400	2400	2400	2400	0
74	20240912	194200	292759610	2400	2400	2400	2400	0
75	20240912	194100	292759610	2400	2400	2400	2400	0
76	20240912	194000	292759610	2400	2400	2400	2400	0
77	20240912	193900	292759610	2400	2400	2400	2400	0
78	20240912	193800	292759610	2400	2400	2400	2400	0
79	20240912	193700	292759610	2400	2400	2400	2400	0
80	20240912	193600	292759610	2400	2400	2400	2400	0
81	20240912	193500	292759610	2400	2400	2400	2400	0
82	20240912	193400	292759610	2400	2400	2400	2400	0
83	20240912	193300	292759610	2400	2400	2400	2400	0
84	20240912	193200	292759610	2400	2400	2400	2400	0
85	20240912	193100	292759610	2400	2400	2400	2400	0
86	20240912	193000	292759610	2400	2400	2400	2400	0
87	20240912	192900	292759610	2400	2400	2400	2400	0
88	20240912	192800	292759610	2400	2400	2400	2400	0
89	20240912	192700	292759610	2400	2400	2400	2400	0
90	20240912	192600	292759610	2400	2400	2400	2400	0
91	20240912	192500	292759610	2400	2400	2400	2400	0
92	20240912	192400	292759610	2400	2400	2400	2400	3226
93	20240912	192300	292759610	2400	2400	2400	2400	0
94	20240912	192200	292759610	2400	2400	2400	2400	0
95	20240912	192100	292759610	2400	2400	2400	2400	0
96	20240912	192000	292759610	2400	2400	2400	2400	0
97	20240912	191900	292759610	2400	2400	2400	2400	0
98	20240912	191800	292759610	2400	2400	2400	2400	0
99	20240912	191700	292759610	2400	2400	2400	2400	0
100	20240912	191600	292759610	2400	2400	2400	2400	0
101	20240912	191500	292759610	2400	2400	2400	2400	0
102	20240912	191400	292759610	2400	2400	2400	2400	0
103	20240912	191300	292759610	2400	2400	2400	2400	0
104	20240912	191200	292759610	2400	2400	2400	2400	0
105	20240912	191100	292759610	2400	2400	2400	2400	0
106	20240912	191000	292759610	2400	2400	2400	2400	0
107	20240912	190900	292759610	2400	2400	2400	2400	0
108	20240912	190800	292759610	2400	2400	2400	2400	0
109	20240912	190700	292759610	2400	2400	2400	2400	0
110	20240912	190600	292759610	2400	2400	2400	2400	0
111	20240912	190500	292759610	2400	2400	2400	2400	0
112	20240912	190400	292759610	2400	2400	2400	2400	0
113	20240912	190300	292759610	2400	2400	2400	2400	0
114	20240912	190200	292759610	2400	2400	2400	2400	0
115	20240912	190100	292759610	2400	2400	2400	2400	0
116	20240912	190000	292759610	2400	2400	2400	2400	0
117	20240912	185900	292759610	2400	2400	2400	2400	0
118	20240912	185800	292759610	2400	2400	2400	2400	0
119	20240912	185700	292759610	2400	2400	2400	2400	0
120	20240912	185600	292759610	2400	2400	2400	2400	0
121	20240912	185500	292759610	2400	2400	2400	2400	0
122	20240912	185400	292759610	2400	2400	2400	2400	3226
123	20240912	185300	292759610	2400	2400	2400	2400	0
124	20240912	185200	292759610	2400	2400	2400	2400	0
125	20240912	185100	292759610	2400	2400	2400	2400	0
126	20240912	185000	292759610	2400	2400	2400	2400	0
127	20240912	184900	292759610	2400	2400	2400	2400	0
128	20240912	184800	292759610	2400	2400	2400	2400	0
129	20240912	184700	292759610	2400	2400	2400	2400	0
130	20240912	184600	292759610	2400	2400	2400	2400	0
131	20240912	184500	292759610	2400	2400	2400	2400	0
132	20240912	184400	292759610	2400	2400	2400	2400	0
133	20240912	184300	292759610	2400	2400	2400	2400	0
134	20240912	184200	292759610	2400	2400	2400	2400	0
135	20240912	184100	292759610	2400	2400	2400	2400	0
136	20240912	184000	292759610	2400	2400	2400	2400	0
137	20240912	183900	292759610	2400	2400	2400	2400	0
138	20240912	183800	292759610	2400	2400	2400	2400	0
139	20240912	183700	292759610	2400	2400	2400	2400	0
140	20240912	183600	292759610	2400	2400	2400	2400	0
141	20240912	183500	292759610	2400	2400	2400	2400	0
142	20240912	183400	292759610	2400	2400	2400	2400	0
143	20240912	183300	292759610	2400	2400	2400	2400	0
144	20240912	183200	292759610	2400	2400	2400	2400	0
145	20240912	183100	292759610	2400	2400	2400	2400	0
146	20240912	183000	292759610	2400	2400	2400	2400	0
147	20240912	182900	292759610	2400	2400	2400	2400	0
148	20240912	182800	292759610	2400	2400	2400	2400	0
149	20240912	182700	292759610	2400	2400	2400	2400	0
150	20240912	182600	292759610	2400	2400	2400	2400	0
151	20240912	182500	292759610	2400	2400	2400	2400	0
152	20240912	182400	292759610	2400	2400	2400	2400	3226
153	20240912	182300	292759610	2400	2400	2400	2400	0
154	20240912	182200	292759610	2400	2400	2400	2400	0
155	20240912	182100	292759610	2400	2400	2400	2400	0
156	20240912	182000	292759610	2400	2400	2400	2400	0
157	20240912	181900	292759610	2400	2400	2400	2400	0
158	20240912	181800	292759610	2400	2400	2400	2400	0
159	20240912	181700	292759610	2400	2400	2400	2400	0
160	20240912	181600	292759610	2400	2400	2400	2400	0
161	20240912	181500	292759610	2400	2400	2400	2400	0
162	20240912	181400	292759610	2400	2400	2400	2400	0
163	20240912	181300	292759610	2400	2400	2400	2400	0
164	20240912	181200	292759610	2400	2400	2400	2400	0
165	20240912	181100	292759610	2400	2400	2400	2400	0
166	20240912	181000	292759610	2400	2400	2400	2400	0
167	20240912	180900	292759610	2400	2400	2400	2400	0
168	20240912	180800	292759610	2400	2400	2400	2400	0
169	20240912	180700	292759610	2400	2400	2400	2400	0
170	20240912	180600	292759610	2400	2400	2400	2400	0
171	20240912	180500	292759610	2400	2400	2400	2400	0
172	20240912	180400	292759610	2400	2400	2400	2400	0
173	20240912	180300	292759610	2400	2400	2400	2400	0
174	20240912	180200	292759610	2400	2400	2400	2400	0
175	20240912	180100	292759610	2400	2400	2400	2400	0
176	20240912	180000	292759610	2400	2400	2400	2400	0
177	20240912	175900	292759610	2400	2400	2400	2400	0
178	20240912	175800	292759610	2400	2400	2400	2400	0
179	20240912	175700	292759610	2400	2400	2400	2400	0
180	20240912	175600	292759610	2400	2400	2400	2400	0
181	20240912	175500	292759610	2400	2400	2400	2400	0
182	20240912	175400	292759610	2400	2400	2400	2400	3226
183	20240912	175300	292759610	2400	2400	2400	2400	0
184	20240912	175200	292759610	2400	2400	2400	2400	0
185	20240912	175100	292759610	2400	2400	2400	2400	0
186	20240912	175000	292759610	2400	2400	2400	2400	0
187	20240912	174900	292759610	2400	2400	2400	2400	0
188	20240912	174800	292759610	2400	2400	2400	2400	0
189	20240912	174700	292759610	2400	2400	2400	2400	0
190	20240912	174600	292759610	2400	2400	2400	2400	0
191	20240912	174500	292759610	2400	2400	2400	2400	0
192	20240912	174400	292759610	2400	2400	2400	2400	0
193	20240912	174300	292759610	2400	2400	2400	2400	0
194	20240912	174200	292759610	2400	2400	2400	2400	0
195	20240912	174100	292759610	2400	2400	2400	2400	0
196	20240912	174000	292759610	2400	2400	2400	2400	0
197	20240912	173900	292759610	2400	2400	2400	2400	0
198	20240912	173800	292759610	2400	2400	2400	2400	0
199	20240912	173700	292759610	2400	2400	2400	2400	0
200	20240912	173600	292759610	2400	2400	2400	2400	0
201	20240912	173500	292759610	2400	2400	2400	2400	0
202	20240912	173400	292759610	2400	2400	2400	2400	0
203	20240912	173300	292759610	2400	2400	2400	2400	0
204	20240912	173200	292759610	2400	2400	2400	2400	0
205	20240912	173100	292759610	2400	2400	2400	2400	0
206	20240912	173000	292759610	2400	2400	2400	2400	0
207	20240912	172900	292759610	2400	2400	2400	2400	0
208	20240912	172800	292759610	2400	2400	2400	2400	0
209	20240912	172700	292759610	2400	2400	2400	2400	0
210	20240912	172600	292759610	2400	2400	2400	2400	0
211	20240912	172500	292759610	2400	2400	2400	2400	0
212	20240912	172400	292759610	2400	2400	2400	2400	3226
213	20240912	172300	292759610	2400	2400	2400	2400	0
214	20240912	172200	292759610	2400	2400	2400	2400	0
215	20240912	172100	292759610	2400	2400	2400	2400	0
216	20240912	172000	292759610	2400	2400	2400	2400	0
217	20240912	171900	292759610	2400	2400	2400	2400	0
218	20240912	171800	292759610	2400	2400	2400	2400	0
219	20240912	171700	292759610	2400	2400	2400	2400	0
220	20240912	171600	292759610	2400	2400	2400	2400	0
221	20240912	171500	292759610	2400	2400	2400	2400	0
222	20240912	171400	292759610	2400	2400	2400	2400	0
223	20240912	171300	292759610	2400	2400	2400	2400	0
224	20240912	171200	292759610	2400	2400	2400	2400	0
225	20240912	171100	292759610	2400	2400	2400	2400	0
226	20240912	171000	292759610	2400	2400	2400	2400	0
227	20240912	170900	292759610	2400	2400	2400	2400	0
228	20240912	170800	292759610	2400	2400	2400	2400	0
229	20240912	170700	292759610	2400	2400	2400	2400	0
230	20240912	170600	292759610	2400	2400	2400	2400	0
231	20240912	170500	292759610	2400	2400	2400	2400	0
232	20240912	170400	292759610	2400	2400	2400	2400	0
233	20240912	170300	292759610	2400	2400	2400	2400	0
234	20240912	170200	292759610	2400	2400	2400	2400	0
235	20240912	170100	292759610	2400	2400	2400	2400	0
236	20240912	170000	292759610	2400	2400	2400	2400	0
237	20240912	165900	292759610	2400	2400	2400	2400	0
238	20240912	165800	292759610	2400	2400	2400	2400	0
239	20240912	165700	292759610	2400	2400	2400	2400	0
240	20240912	165600	292759610	2400	2400	2400	2400	0
241	20240912	165500	292759610	2400	2400	2400	2400	0
242	20240912	165400	292759610	2400	2400	2400	2400	3226
243	20240912	165300	292759610	2400	2400	2400	2400	0
244	20240912	165200	292759610	2400	2400	2400	2400	0
245	20240912	165100	292759610	2400	2400	2400	2400	0
246	20240912	165000	292759610	2400	2400	2400	2400	0
247	20240912	164900	292759610	2400	2400	2400	2400	0
248	20240912	164800	292759610	2400	2400	2400	2400	0
249	20240912	164700	292759610	2400	2400	2400	2400	0
250	20240912	164600	292759610	2400	2400	2400	2400	0
251	20240912	164500	292759610	2400	2400	2400	2400	0
252	20240912	164400	292759610	2400	2400	2400	2400	0
253	20240912	164300	292759610	2400	2400	2400	2400	0
254	20240912	164200	292759610	2400	2400	2400	2400	0
255	20240912	164100	292759610	2400	2400	2400	2400	0
256	20240912	164000	292759610	2400	2400	2400	2400	0
257	20240912	163900	292759610	2400	2400	2400	2400	0
258	20240912	163800	292759610	2400	2400	2400	2400	0
259	20240912	163700	292759610	2400	2400	2400	2400	0
260	20240912	163600	292759610	2400	2400	2400	2400	0
261	20240912	163500	292759610	2400	2400	2400	2400	0
262	20240912	163400	292759610	2400	2400	2400	2400	0
263	20240912	163300	292759610	2400	2400	2400	2400	0
264	20240912	163200	292759610	2400	2400	2400	2400	0
265	20240912	163100	292759610	2400	2400	2400	2400	0
266	20240912	163000	292759610	2400	2400	2400	2400	0
267	20240912	162900	292759610	2400	2400	2400	2400	0
268	20240912	162800	292759610	2400	2400	2400	2400	0
269	20240912	162700	292759610	2400	2400	2400	2400	0
270	20240912	162600	292759610	2400	2400	2400	2400	0
271	20240912	162500	292759610	2400	2400	2400	2400	0
272	20240912	162400	292759610	2400	2400	2400	2400	3226
273	20240912	162300	292759610	2400	2400	2400	2400	0
274	20240912	162200	292759610	2400	2400	2400	2400	0
275	20240912	162100	292759610	2400	2400	2400	2400	0
276	20240912	162000	292759610	2400	2400	2400	2400	0
277	20240912	161900	292759610	2400	2400	2400	2400	0
278	20240912	161800	292759610	2400	2400	2400	2400	0
279	20240912	161700	292759610	2400	2400	2400	2400	0
280	20240912	161600	292759610	2400	2400	2400	2400	0
281	20240912	161500	292759610	2400	2400	2400	2400	0
282	20240912	161400	292759610	2400	2400	2400	2400	0
283	20240912	161300	292759610	2400	2400	2400	2400	0
284	20240912	161200	292759610	2400	2400	2400	2400	0
285	20240912	161100	292759610	2400	2400	2400	2400	0
286	20240912	161000	292759610	2400	2400	2400	2400	0
287	20240912	160900	292759610	2400	2400	2400	2400	0
288	20240912	160800	292759610	2400	2400	2400	2400	0
289	20240912	160700	292759610	2400	2400	2400	2400	0
290	20240912	160600	292759610	2400	2400	2400	2400	0
291	20240912	160500	292759610	2400	2400	2400	2400	0
292	20240912	160400	292759610	2400	2400	2400	2400	0
293	20240912	160300	292759610	2400	2400	2400	2400	0
294	20240912	160200	292759610	2400	2400	2400	2400	0
295	20240912	160100	292759610	2400	2400	2400	2400	0
296	20240912	160000	292759610	2400	2400	2400	2400	0
297	20240912	155900	292759610	2400	2400	2400	2400	0
298	20240912	155800	292759610	2400	2400	2400	2400	0
299	20240912	155700	292759610	2400	2400	2400	2400	0
300	20240912	155600	292759610	2400	2400	2400	2400	0
301	20240912	155500	292759610	2400	2400	2400	2400	0
302	20240912	155400	292759610	2400	2400	2400	2400	3226
303	20240912	155300	292759610	2400	2400	2400	2400	0
304	20240912	155200	292759610	2400	2400	2400	2400	0
305	20240912	155100	292759610	2400	2400	2400	2400	0
306	20240912	155000	292759610	2400	2400	2400	2400	0
307	20240912	154900	292759610	2400	2400	2400	2400	0
308	20240912	154800	292759610	2400	2400	2400	2400	0
309	20240912	154700	292759610	2400	2400	2400	2400	0
310	20240912	154600	292759610	2400	2400	2400	2400	0
311	20240912	154500	292759610	2400	2400	2400	2400	0
312	20240912	154400	292759610	2400	2400	2400	2400	0
313	20240912	154300	292759610	2400	2400	2400	2400	0
314	20240912	154200	292759610	2400	2400	2400	2400	0
315	20240912	154100	292759610	2400	2400	2400	2400	0
316	20240912	154000	292759610	2400	2400	2400	2400	0
317	20240912	153900	292759610	2400	2400	2400	2400	0
318	20240912	153800	292759610	2400	2400	2400	2400	0
319	20240912	153700	292759610	2400	2400	2400	2400	0
320	20240912	153600	292759610	2400	2400	2400	2400	0
321	20240912	153500	292759610	2400	2400	2400	2400	0
322	20240912	153400	292759610	2400	2400	2400	2400	0
323	20240912	153300	292759610	2400	2400	2400	2400	0
324	20240912	153200	292759610	2400	2400	2400	2400	0
325	20240912	153100	292759610	2400	2400	2400	2400	0
326	20240912	153000	292759610	2400	2400	2400	2400	3226
327	20240912	152900	285017210	2415	2415	2415	2415	0
328	20240912	152800	285017210	2415	2415	2415	2415	0
329	20240912	152700	285017210	2415	2415	2415	2415	0
330	20240912	152600	285017210	2415	2415	2415	2415	0
331	20240912	152500	285017210	2415	2415	2415	2415	0
332	20240912	152400	285017210	2415	2415	2415	2415	0
333	20240912	152300	285017210	2415	2415	2415	2415	0
334	20240912	152200	285017210	2415	2415	2415	2415	0
335	20240912	152100	285017210	2415	2415	2415	2415	0
336	20240912	152000	285017210	2415	2415	2415	2415	0
337	20240912	151900	285017210	2415	2435	2435	2400	1215
338	20240912	151800	282084120	2440	2440	2440	2440	0
339	20240912	151700	282084120	2440	2430	2440	2430	380
340	20240912	151600	281158985	2430	2430	2430	2430	0
341	20240912	151500	281158985	2430	2430	2430	2430	4479
342	20240912	151400	270275015	2440	2435	2440	2435	10
343	20240912	151300	270250640	2440	2440	2440	2440	0
344	20240912	151200	270250640	2440	2440	2440	2440	1
345	20240912	151100	270248200	2430	2440	2440	2430	1214
346	20240912	151000	267296840	2440	2440	2440	2440	0
347	20240912	150900	267296840	2440	2440	2440	2440	0
348	20240912	150800	267296840	2440	2440	2440	2440	3
349	20240912	150700	267289520	2430	2430	2430	2430	0
350	20240912	150600	267289520	2430	2440	2440	2430	1151
351	20240912	150500	264491080	2445	2440	2445	2440	1592
352	20240912	150400	260604140	2435	2435	2435	2435	7
353	20240912	150300	260587095	2430	2430	2430	2430	200
354	20240912	150200	260101095	2430	2430	2430	2430	218
355	20240912	150100	259571355	2430	2440	2440	2430	1672
356	20240912	150000	255492785	2425	2425	2425	2425	1
357	20240912	145900	255490360	2440	2440	2440	2440	0
358	20240912	145800	255490360	2440	2440	2440	2440	0
359	20240912	145700	255490360	2440	2425	2440	2425	5075
360	20240912	145600	243129895	2420	2420	2420	2420	0
361	20240912	145500	243129895	2420	2420	2420	2420	548
362	20240912	145400	241803735	2415	2415	2415	2415	0
363	20240912	145300	241803735	2415	2415	2420	2415	633
364	20240912	145200	240272685	2400	2420	2420	2400	5080
365	20240912	145100	228054435	2415	2415	2415	2415	0
366	20240912	145000	228054435	2415	2415	2415	2415	25
367	20240912	144900	227994060	2435	2435	2435	2435	0
368	20240912	144800	227994060	2435	2435	2435	2435	3
369	20240912	144700	227986755	2440	2440	2440	2440	0
370	20240912	144600	227986755	2440	2440	2440	2440	0
371	20240912	144500	227986755	2440	2440	2440	2440	0
372	20240912	144400	227986755	2440	2420	2440	2420	5080
373	20240912	144300	215632860	2420	2420	2420	2420	82
374	20240912	144200	215434420	2420	2420	2420	2420	41
375	20240912	144100	215335200	2420	2420	2420	2420	0
376	20240912	144000	215335200	2420	2420	2420	2420	0
377	20240912	143900	215335200	2420	2420	2420	2420	0
378	20240912	143800	215335200	2420	2420	2420	2420	1556
379	20240912	143700	211569680	2420	2420	2420	2420	50
380	20240912	143600	211448680	2420	2420	2420	2420	866
381	20240912	143500	209352960	2420	2420	2420	2420	11
382	20240912	143400	209326340	2420	2420	2420	2420	0
383	20240912	143300	209326340	2420	2420	2420	2420	1
384	20240912	143200	209323920	2420	2420	2420	2420	0
385	20240912	143100	209323920	2420	2420	2420	2420	45
386	20240912	143000	209215020	2420	2420	2420	2420	0
387	20240912	142900	209215020	2420	2420	2420	2420	0
388	20240912	142800	209215020	2420	2420	2420	2420	5
389	20240912	142700	209202920	2395	2405	2405	2395	15000
390	20240912	142600	173258190	2410	2410	2410	2410	0
391	20240912	142500	173258190	2410	2410	2410	2410	0
392	20240912	142400	173258190	2410	2410	2410	2410	82
393	20240912	142300	173060570	2410	2410	2410	2410	21
394	20240912	142200	173009960	2410	2410	2410	2410	0
395	20240912	142100	173009960	2410	2410	2410	2410	0
396	20240912	142000	173009960	2410	2410	2410	2410	0
397	20240912	141900	173009960	2410	2410	2410	2410	0
398	20240912	141800	173009960	2410	2410	2410	2410	0
399	20240912	141700	173009960	2410	2410	2410	2410	0
400	20240912	141600	173009960	2410	2410	2410	2410	1408
401	20240912	141500	169616680	2415	2415	2415	2415	0
402	20240912	141400	169616680	2415	2415	2415	2415	0
403	20240912	141300	169616680	2415	2415	2415	2415	500
404	20240912	141200	168409180	2420	2420	2420	2420	0
405	20240912	141100	168409180	2420	2420	2420	2420	0
406	20240912	141000	168409180	2420	2420	2420	2420	0
407	20240912	140900	168409180	2420	2420	2420	2420	0
408	20240912	140800	168409180	2420	2420	2420	2420	100
409	20240912	140700	168167180	2415	2415	2415	2415	0
410	20240912	140600	168167180	2415	2415	2415	2415	0
411	20240912	140500	168167180	2415	2415	2415	2415	0
412	20240912	140400	168167180	2415	2415	2415	2415	0
413	20240912	140300	168167180	2415	2415	2415	2415	0
414	20240912	140200	168167180	2415	2415	2415	2415	1195
415	20240912	140100	165281255	2415	2415	2415	2415	0
416	20240912	140000	165281255	2415	2415	2415	2415	1
417	20240912	135900	165278840	2410	2410	2410	2410	0
418	20240912	135800	165278840	2410	2410	2410	2410	17
419	20240912	135700	165237870	2415	2415	2415	2415	0
420	20240912	135600	165237870	2415	2415	2415	2415	0
421	20240912	135500	165237870	2415	2415	2415	2415	0
422	20240912	135400	165237870	2415	2415	2415	2415	0
423	20240912	135300	165237870	2415	2415	2415	2415	4
424	20240912	135200	165228210	2415	2415	2415	2415	961
425	20240912	135100	162907395	2420	2420	2420	2420	220
426	20240912	135000	162374995	2420	2415	2420	2415	1468
427	20240912	134900	158827405	2415	2415	2415	2415	20
428	20240912	134800	158779105	2410	2410	2410	2410	80
429	20240912	134700	158586305	2410	2410	2410	2410	218
430	20240912	134600	158060925	2410	2410	2410	2410	763
431	20240912	134500	156222095	2410	2410	2410	2410	0
432	20240912	134400	156222095	2410	2410	2410	2410	0
433	20240912	134300	156222095	2410	2410	2410	2410	2
434	20240912	134200	156217275	2410	2410	2410	2410	0
435	20240912	134100	156217275	2410	2410	2410	2410	0
436	20240912	134000	156217275	2410	2400	2410	2400	25
437	20240912	133900	156157225	2400	2400	2400	2400	0
438	20240912	133800	156157225	2400	2400	2400	2400	1
439	20240912	133700	156154825	2410	2410	2410	2410	0
440	20240912	133600	156154825	2410	2410	2410	2410	694
441	20240912	133500	154482285	2410	2405	2410	2405	5671
442	20240912	133400	140831025	2405	2405	2405	2405	0
443	20240912	133300	140831025	2405	2405	2405	2405	0
444	20240912	133200	140831025	2405	2405	2405	2405	0
445	20240912	133100	140831025	2405	2405	2405	2405	0
446	20240912	133000	140831025	2405	2405	2405	2405	300
447	20240912	132900	140109525	2405	2405	2410	2405	1228
448	20240912	132800	137155775	2400	2400	2400	2400	0
449	20240912	132700	137155775	2400	2400	2400	2400	0
450	20240912	132600	137155775	2400	2400	2400	2400	0
451	20240912	132500	137155775	2400	2400	2400	2400	0
452	20240912	132400	137155775	2400	2400	2400	2400	744
453	20240912	132300	135370175	2400	2400	2400	2400	0
454	20240912	132200	135370175	2400	2400	2400	2400	0
455	20240912	132100	135370175	2400	2400	2400	2400	0
456	20240912	132000	135370175	2400	2400	2400	2400	0
457	20240912	131900	135370175	2400	2400	2400	2400	0
458	20240912	131800	135370175	2400	2400	2400	2400	0
459	20240912	131700	135370175	2400	2400	2400	2400	46
460	20240912	131600	135259775	2400	2400	2400	2400	26
461	20240912	131500	135197375	2400	2400	2400	2400	500
462	20240912	131400	133997375	2395	2395	2395	2395	50
463	20240912	131300	133877625	2395	2395	2395	2395	0
464	20240912	131200	133877625	2395	2395	2395	2395	0
465	20240912	131100	133877625	2395	2395	2395	2395	20
466	20240912	131000	133829725	2400	2400	2400	2400	0
467	20240912	130900	133829725	2400	2400	2400	2400	89
468	20240912	130800	133616125	2400	2400	2400	2400	0
469	20240912	130700	133616125	2400	2410	2410	2400	951
470	20240912	130600	131333625	2410	2410	2410	2410	0
471	20240912	130500	131333625	2410	2410	2410	2410	0
472	20240912	130400	131333625	2410	2410	2410	2410	0
473	20240912	130300	131333625	2410	2410	2410	2410	0
474	20240912	130200	131333625	2410	2410	2410	2410	5
475	20240912	130100	131321575	2410	2410	2410	2410	0
476	20240912	130000	131321575	2410	2410	2410	2410	0
477	20240912	125900	131321575	2410	2410	2410	2410	0
478	20240912	125800	131321575	2410	2410	2410	2410	6
479	20240912	125700	131307115	2400	2400	2400	2400	0
480	20240912	125600	131307115	2400	2400	2400	2400	0
481	20240912	125500	131307115	2400	2400	2400	2400	0
482	20240912	125400	131307115	2400	2400	2400	2400	0
483	20240912	125300	131307115	2400	2400	2400	2400	0
484	20240912	125200	131307115	2400	2400	2400	2400	115
485	20240912	125100	131031115	2400	2400	2400	2400	0
486	20240912	125000	131031115	2400	2400	2400	2400	209
487	20240912	124900	130529515	2400	2400	2400	2400	0
488	20240912	124800	130529515	2400	2400	2400	2400	0
489	20240912	124700	130529515	2400	2400	2400	2400	0
490	20240912	124600	130529515	2400	2400	2400	2400	63
491	20240912	124500	130378315	2395	2395	2395	2395	0
492	20240912	124400	130378315	2395	2395	2395	2395	0
493	20240912	124300	130378315	2395	2395	2395	2395	0
494	20240912	124200	130378315	2395	2405	2405	2395	643
495	20240912	124100	128834645	2405	2405	2405	2405	0
496	20240912	124000	128834645	2405	2405	2405	2405	0
497	20240912	123900	128834645	2405	2405	2405	2405	0
498	20240912	123800	128834645	2405	2405	2405	2405	1
499	20240912	123700	128832240	2405	2405	2405	2405	0
500	20240912	123600	128832240	2405	2405	2405	2405	5
501	20240912	123500	128820215	2405	2405	2405	2405	2
502	20240912	123400	128815405	2410	2410	2410	2410	0
503	20240912	123300	128815405	2410	2410	2410	2410	0
504	20240912	123200	128815405	2410	2400	2410	2400	148
505	20240912	123100	128460195	2400	2400	2400	2400	0
506	20240912	123000	128460195	2400	2400	2400	2400	1
507	20240912	122900	128457795	2400	2410	2410	2400	21
508	20240912	122800	128407365	2400	2400	2400	2400	0
509	20240912	122700	128407365	2400	2400	2400	2400	500
510	20240912	122600	127207365	2400	2400	2400	2400	0
511	20240912	122500	127207365	2400	2400	2400	2400	0
512	20240912	122400	127207365	2400	2400	2400	2400	10
513	20240912	122300	127183365	2400	2400	2400	2400	20
514	20240912	122200	127135365	2405	2405	2405	2405	520
515	20240912	122100	125884765	2405	2405	2405	2405	300
516	20240912	122000	125163265	2405	2405	2405	2405	20
517	20240912	121900	125115165	2405	2405	2405	2405	60
518	20240912	121800	124970865	2405	2405	2405	2405	98
519	20240912	121700	124735175	2405	2405	2405	2405	0
520	20240912	121600	124735175	2405	2405	2405	2405	2
521	20240912	121500	124730365	2405	2405	2405	2405	0
522	20240912	121400	124730365	2405	2405	2405	2405	6
523	20240912	121300	124715935	2405	2405	2405	2405	0
524	20240912	121200	124715935	2405	2405	2405	2405	1
525	20240912	121100	124713530	2405	2405	2405	2405	0
526	20240912	121000	124713530	2405	2405	2405	2405	20
527	20240912	120900	124665430	2405	2405	2405	2405	4
528	20240912	120800	124655810	2405	2405	2405	2405	0
529	20240912	120700	124655810	2405	2405	2405	2405	0
530	20240912	120600	124655810	2405	2405	2405	2405	547
531	20240912	120500	123340275	2405	2405	2405	2405	456
532	20240912	120400	122243595	2400	2400	2400	2400	3
533	20240912	120300	122236395	2405	2410	2410	2405	5
534	20240912	120200	122224350	2410	2410	2410	2410	41
535	20240912	120100	122125540	2410	2410	2410	2410	2
536	20240912	120000	122120720	2400	2400	2400	2400	0
537	20240912	115900	122120720	2400	2400	2400	2400	0
538	20240912	115800	122120720	2400	2405	2405	2400	502
539	20240912	115700	120915910	2405	2405	2405	2405	1117
540	20240912	115600	118229525	2405	2405	2405	2405	0
541	20240912	115500	118229525	2405	2405	2405	2405	1
542	20240912	115400	118227120	2405	2405	2405	2405	40
543	20240912	115300	118130920	2410	2410	2410	2410	0
544	20240912	115200	118130920	2410	2410	2410	2410	0
545	20240912	115100	118130920	2410	2405	2410	2405	73
546	20240912	115000	117955350	2405	2405	2405	2405	0
547	20240912	114900	117955350	2405	2405	2405	2405	0
548	20240912	114800	117955350	2405	2405	2405	2405	0
549	20240912	114700	117955350	2405	2405	2405	2405	26
550	20240912	114600	117892820	2405	2405	2405	2405	1
551	20240912	114500	117890415	2410	2410	2410	2410	0
552	20240912	114400	117890415	2410	2410	2410	2410	0
553	20240912	114300	117890415	2410	2410	2410	2410	0
554	20240912	114200	117890415	2410	2410	2410	2410	558
555	20240912	114100	116545635	2410	2410	2410	2410	20
556	20240912	114000	116497435	2410	2405	2410	2405	4
557	20240912	113900	116487805	2405	2405	2405	2405	1000
558	20240912	113800	114082805	2405	2405	2405	2405	34
559	20240912	113700	114001035	2405	2405	2405	2405	0
560	20240912	113600	114001035	2405	2405	2405	2405	16
561	20240912	113500	113962555	2405	2405	2405	2405	0
562	20240912	113400	113962555	2405	2405	2405	2405	0
563	20240912	113300	113962555	2405	2405	2405	2405	3
564	20240912	113200	113955340	2405	2405	2405	2405	3
565	20240912	113100	113948125	2405	2405	2405	2405	21
566	20240912	113000	113897620	2405	2405	2405	2405	47
567	20240912	112900	113784585	2405	2405	2405	2405	0
568	20240912	112800	113784585	2405	2405	2405	2405	3
569	20240912	112700	113777370	2405	2405	2405	2405	0
570	20240912	112600	113777370	2405	2405	2405	2405	0
571	20240912	112500	113777370	2405	2405	2405	2405	20
572	20240912	112400	113729270	2400	2400	2400	2400	0
573	20240912	112300	113729270	2400	2400	2400	2400	0
574	20240912	112200	113729270	2400	2400	2400	2400	0
575	20240912	112100	113729270	2400	2400	2400	2400	0
576	20240912	112000	113729270	2400	2400	2400	2400	2000
577	20240912	111900	108929270	2400	2400	2400	2400	0
578	20240912	111800	108929270	2400	2400	2400	2400	0
579	20240912	111700	108929270	2400	2410	2410	2400	20
580	20240912	111600	108881170	2410	2410	2410	2410	0
581	20240912	111500	108881170	2410	2400	2410	2400	2371
582	20240912	111400	103177860	2400	2400	2400	2400	20
583	20240912	111300	103129860	2400	2400	2400	2400	0
584	20240912	111200	103129860	2400	2400	2400	2400	0
585	20240912	111100	103129860	2400	2400	2400	2400	0
586	20240912	111000	103129860	2400	2400	2400	2400	575
587	20240912	110900	101749860	2400	2400	2400	2400	21
588	20240912	110800	101699460	2400	2400	2400	2400	0
589	20240912	110700	101699460	2400	2400	2400	2400	580
590	20240912	110600	100307460	2400	2400	2400	2400	600
591	20240912	110500	98867460	2400	2400	2400	2400	5
592	20240912	110400	98855460	2400	2400	2400	2400	0
593	20240912	110300	98855460	2400	2400	2400	2400	0
594	20240912	110200	98855460	2400	2400	2400	2400	0
595	20240912	110100	98855460	2400	2400	2400	2400	1
596	20240912	110000	98853060	2400	2400	2400	2400	1
597	20240912	105900	98850660	2390	2390	2390	2390	0
598	20240912	105800	98850660	2390	2390	2390	2390	0
599	20240912	105700	98850660	2390	2390	2390	2390	0
600	20240912	105600	98850660	2390	2390	2390	2390	20
601	20240912	105500	98802860	2390	2390	2390	2390	0
602	20240912	105400	98802860	2390	2390	2390	2390	2
603	20240912	105300	98798080	2390	2390	2390	2390	493
604	20240912	105200	97619810	2400	2400	2400	2400	37
605	20240912	105100	97531010	2400	2395	2400	2395	2900
606	20240912	105000	90575015	2395	2395	2395	2395	125
607	20240912	104900	90275640	2395	2395	2395	2395	29
608	20240912	104800	90206185	2390	2390	2390	2390	0
609	20240912	104700	90206185	2390	2390	2390	2390	0
610	20240912	104600	90206185	2390	2390	2390	2390	0
611	20240912	104500	90206185	2390	2390	2390	2390	0
612	20240912	104400	90206185	2390	2390	2390	2390	0
613	20240912	104300	90206185	2390	2390	2390	2390	2
614	20240912	104200	90201405	2390	2390	2390	2390	1
615	20240912	104100	90199015	2395	2395	2395	2395	46
616	20240912	104000	90088845	2395	2395	2395	2395	64
617	20240912	103900	89935565	2395	2395	2395	2395	15
618	20240912	103800	89899640	2395	2395	2395	2395	1
619	20240912	103700	89897245	2395	2395	2395	2395	0
620	20240912	103600	89897245	2395	2395	2395	2395	0
621	20240912	103500	89897245	2395	2395	2395	2395	0
622	20240912	103400	89897245	2395	2395	2395	2395	0
623	20240912	103300	89897245	2395	2395	2395	2395	50
624	20240912	103200	89777495	2395	2395	2395	2395	5
625	20240912	103100	89765520	2395	2395	2395	2395	0
626	20240912	103000	89765520	2395	2390	2395	2390	41
627	20240912	102900	89667525	2390	2390	2390	2390	241
628	20240912	102800	89091535	2395	2395	2395	2395	4
629	20240912	102700	89081955	2395	2395	2395	2395	30
630	20240912	102600	89010105	2390	2390	2390	2390	0
631	20240912	102500	89010105	2390	2395	2395	2390	177
632	20240912	102400	88586215	2390	2390	2390	2390	0
633	20240912	102300	88586215	2390	2390	2390	2390	6
634	20240912	102200	88571875	2390	2390	2390	2390	60
635	20240912	102100	88428475	2390	2390	2390	2390	0
636	20240912	102000	88428475	2390	2390	2390	2390	10
637	20240912	101900	88404575	2390	2390	2390	2390	0
638	20240912	101800	88404575	2390	2390	2390	2390	8
639	20240912	101700	88385455	2395	2395	2395	2395	1
640	20240912	101600	88383060	2395	2395	2395	2395	0
641	20240912	101500	88383060	2395	2390	2395	2390	30
642	20240912	101400	88311310	2390	2390	2390	2390	0
643	20240912	101300	88311310	2390	2390	2390	2390	0
644	20240912	101200	88311310	2390	2390	2395	2390	2392
645	20240912	101100	82593915	2390	2390	2390	2390	0
646	20240912	101000	82593915	2390	2395	2395	2390	38
647	20240912	100900	82503075	2395	2395	2395	2395	0
648	20240912	100800	82503075	2395	2395	2395	2395	84
649	20240912	100700	82301895	2395	2395	2395	2395	1
650	20240912	100600	82299500	2400	2400	2400	2400	1
651	20240912	100500	82297100	2395	2395	2395	2395	24
652	20240912	100400	82239620	2400	2400	2400	2400	1
653	20240912	100300	82237220	2395	2400	2400	2395	101
654	20240912	100200	81995320	2400	2400	2400	2400	1
655	20240912	100100	81992920	2400	2400	2400	2400	1
656	20240912	100000	81990520	2400	2395	2400	2395	14
657	20240912	095900	81956980	2395	2395	2395	2395	0
658	20240912	095800	81956980	2395	2395	2395	2395	1
659	20240912	095700	81954585	2395	2395	2395	2395	0
660	20240912	095600	81954585	2395	2395	2395	2395	0
661	20240912	095500	81954585	2395	2395	2395	2395	0
662	20240912	095400	81954585	2395	2395	2395	2395	0
663	20240912	095300	81954585	2395	2395	2395	2395	0
664	20240912	095200	81954585	2395	2395	2395	2395	0
665	20240912	095100	81954585	2395	2400	2400	2395	506
666	20240912	095000	80740215	2400	2395	2400	2395	2040
667	20240912	094900	75844230	2400	2400	2400	2400	500
668	20240912	094800	74644230	2400	2400	2400	2400	0
669	20240912	094700	74644230	2400	2400	2400	2400	0
670	20240912	094600	74644230	2400	2400	2400	2400	2803
671	20240912	094500	67917030	2400	2400	2400	2400	8
672	20240912	094400	67897830	2405	2405	2405	2405	2
673	20240912	094300	67893020	2400	2395	2400	2395	7708
674	20240912	094200	49426330	2395	2395	2395	2395	1
675	20240912	094100	49423935	2385	2385	2385	2385	0
676	20240912	094000	49423935	2385	2400	2405	2385	64
677	20240912	093900	49270305	2400	2400	2400	2400	2837
678	20240912	093800	42461505	2400	2400	2400	2400	113
679	20240912	093700	42190305	2405	2405	2405	2405	0
680	20240912	093600	42190305	2405	2405	2405	2405	0
681	20240912	093500	42190305	2405	2405	2405	2405	0
682	20240912	093400	42190305	2405	2405	2405	2405	0
683	20240912	093300	42190305	2405	2405	2405	2380	600
684	20240912	093200	40752420	2400	2400	2400	2400	4000
685	20240912	093100	31152420	2405	2400	2405	2400	528
686	20240912	093000	29884875	2395	2395	2395	2395	176
687	20240912	092900	29463355	2380	2380	2380	2380	0
688	20240912	092800	29463355	2380	2380	2380	2380	0
689	20240912	092700	29463355	2380	2380	2380	2380	0
690	20240912	092600	29463355	2380	2385	2385	2380	402
691	20240912	092500	28504595	2395	2395	2395	2395	101
692	20240912	092400	28262700	2375	2390	2390	2375	745
693	20240912	092300	26485295	2385	2385	2385	2385	0
694	20240912	092200	26485295	2385	2385	2385	2385	11
695	20240912	092100	26459060	2385	2385	2385	2385	0
696	20240912	092000	26459060	2385	2385	2385	2385	98
697	20240912	091900	26225330	2395	2395	2395	2395	5
698	20240912	091800	26213355	2400	2390	2400	2390	2000
699	20240912	091700	21416250	2390	2390	2390	2385	2573
700	20240912	091600	15266790	2390	2385	2390	2385	52
701	20240912	091500	15142710	2385	2385	2385	2385	0
702	20240912	091400	15142710	2385	2385	2385	2385	84
703	20240912	091300	14942370	2385	2385	2385	2385	375
704	20240912	091200	14047995	2385	2385	2390	2385	418
705	20240912	091100	13049875	2375	2380	2380	2375	701
706	20240912	091000	11383995	2375	2380	2380	2375	7
707	20240912	090900	11367345	2380	2370	2380	2370	964
708	20240912	090800	9082460	2370	2370	2370	2370	203
709	20240912	090700	8601350	2365	2365	2365	2365	10
710	20240912	090600	8577700	2360	2360	2360	2360	0
711	20240912	090500	8577700	2360	2360	2360	2360	8
712	20240912	090400	8558820	2360	2365	2365	2360	1017
713	20240912	090300	6154615	2365	2365	2365	2365	80
714	20240912	090200	5965415	2365	2365	2365	2365	20
715	20240912	090100	5918115	2355	2355	2355	2355	0
716	20240912	090000	5918115	2355	2355	2355	2355	2513