KissMeData/004150/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	184100	252741725	2395	2395	2395	2395	5755
3	20240910	184000	252741725	2395	2395	2395	2395	0
4	20240910	183900	252741725	2395	2395	2395	2395	0
5	20240910	183800	252741725	2395	2395	2395	2395	0
6	20240910	183700	252741725	2395	2395	2395	2395	0
7	20240910	183600	252741725	2395	2395	2395	2395	0
8	20240910	183500	252741725	2395	2395	2395	2395	0
9	20240910	183400	252741725	2395	2395	2395	2395	0
10	20240910	183300	252741725	2395	2395	2395	2395	0
11	20240910	183200	252741725	2395	2395	2395	2395	0
12	20240910	183100	252741725	2395	2395	2395	2395	0
13	20240910	183000	252741725	2395	2395	2395	2395	0
14	20240910	182900	252741725	2395	2395	2395	2395	0
15	20240910	182800	252741725	2395	2395	2395	2395	0
16	20240910	182700	252741725	2395	2395	2395	2395	0
17	20240910	182600	252741725	2395	2395	2395	2395	0
18	20240910	182500	252741725	2395	2395	2395	2395	0
19	20240910	182400	252741725	2395	2395	2395	2395	0
20	20240910	182300	252741725	2395	2395	2395	2395	0
21	20240910	182200	252741725	2395	2395	2395	2395	0
22	20240910	182100	252741725	2395	2395	2395	2395	0
23	20240910	182000	252741725	2395	2395	2395	2395	0
24	20240910	181900	252741725	2395	2395	2395	2395	0
25	20240910	181800	252741725	2395	2395	2395	2395	0
26	20240910	181700	252741725	2395	2395	2395	2395	0
27	20240910	181600	252741725	2395	2395	2395	2395	0
28	20240910	181500	252741725	2395	2395	2395	2395	0
29	20240910	181400	252741725	2395	2395	2395	2395	0
30	20240910	181300	252741725	2395	2395	2395	2395	0
31	20240910	181200	252741725	2395	2395	2395	2395	0
32	20240910	181100	252741725	2395	2395	2395	2395	5755
33	20240910	181000	252741725	2395	2395	2395	2395	0
34	20240910	180900	252741725	2395	2395	2395	2395	0
35	20240910	180800	252741725	2395	2395	2395	2395	0
36	20240910	180700	252741725	2395	2395	2395	2395	0
37	20240910	180600	252741725	2395	2395	2395	2395	0
38	20240910	180500	252741725	2395	2395	2395	2395	0
39	20240910	180400	252741725	2395	2395	2395	2395	0
40	20240910	180300	252741725	2395	2395	2395	2395	0
41	20240910	180200	252741725	2395	2395	2395	2395	0
42	20240910	180100	252741725	2395	2395	2395	2395	0
43	20240910	180000	252741725	2395	2395	2395	2395	0
44	20240910	175900	252741725	2395	2395	2395	2395	0
45	20240910	175800	252741725	2395	2395	2395	2395	0
46	20240910	175700	252741725	2395	2395	2395	2395	0
47	20240910	175600	252741725	2395	2395	2395	2395	0
48	20240910	175500	252741725	2395	2395	2395	2395	0
49	20240910	175400	252741725	2395	2395	2395	2395	0
50	20240910	175300	252741725	2395	2395	2395	2395	0
51	20240910	175200	252741725	2395	2395	2395	2395	0
52	20240910	175100	252741725	2395	2395	2395	2395	0
53	20240910	175000	252741725	2395	2395	2395	2395	0
54	20240910	174900	252741725	2395	2395	2395	2395	0
55	20240910	174800	252741725	2395	2395	2395	2395	0
56	20240910	174700	252741725	2395	2395	2395	2395	0
57	20240910	174600	252741725	2395	2395	2395	2395	0
58	20240910	174500	252741725	2395	2395	2395	2395	0
59	20240910	174400	252741725	2395	2395	2395	2395	0
60	20240910	174300	252741725	2395	2395	2395	2395	0
61	20240910	174200	252741725	2395	2395	2395	2395	0
62	20240910	174100	252741725	2395	2395	2395	2395	5755
63	20240910	174000	252741725	2395	2395	2395	2395	0
64	20240910	173900	252741725	2395	2395	2395	2395	0
65	20240910	173800	252741725	2395	2395	2395	2395	0
66	20240910	173700	252741725	2395	2395	2395	2395	0
67	20240910	173600	252741725	2395	2395	2395	2395	0
68	20240910	173500	252741725	2395	2395	2395	2395	0
69	20240910	173400	252741725	2395	2395	2395	2395	0
70	20240910	173300	252741725	2395	2395	2395	2395	0
71	20240910	173200	252741725	2395	2395	2395	2395	0
72	20240910	173100	252741725	2395	2395	2395	2395	0
73	20240910	173000	252741725	2395	2395	2395	2395	0
74	20240910	172900	252741725	2395	2395	2395	2395	0
75	20240910	172800	252741725	2395	2395	2395	2395	0
76	20240910	172700	252741725	2395	2395	2395	2395	0
77	20240910	172600	252741725	2395	2395	2395	2395	0
78	20240910	172500	252741725	2395	2395	2395	2395	0
79	20240910	172400	252741725	2395	2395	2395	2395	0
80	20240910	172300	252741725	2395	2395	2395	2395	0
81	20240910	172200	252741725	2395	2395	2395	2395	0
82	20240910	172100	252741725	2395	2395	2395	2395	0
83	20240910	172000	252741725	2395	2395	2395	2395	0
84	20240910	171900	252741725	2395	2395	2395	2395	0
85	20240910	171800	252741725	2395	2395	2395	2395	0
86	20240910	171700	252741725	2395	2395	2395	2395	0
87	20240910	171600	252741725	2395	2395	2395	2395	0
88	20240910	171500	252741725	2395	2395	2395	2395	0
89	20240910	171400	252741725	2395	2395	2395	2395	0
90	20240910	171300	252741725	2395	2395	2395	2395	0
91	20240910	171200	252741725	2395	2395	2395	2395	0
92	20240910	171100	252741725	2395	2395	2395	2395	5755
93	20240910	171000	252741725	2395	2395	2395	2395	0
94	20240910	170900	252741725	2395	2395	2395	2395	0
95	20240910	170800	252741725	2395	2395	2395	2395	0
96	20240910	170700	252741725	2395	2395	2395	2395	0
97	20240910	170600	252741725	2395	2395	2395	2395	0
98	20240910	170500	252741725	2395	2395	2395	2395	0
99	20240910	170400	252741725	2395	2395	2395	2395	0
100	20240910	170300	252741725	2395	2395	2395	2395	0
101	20240910	170200	252741725	2395	2395	2395	2395	0
102	20240910	170100	252741725	2395	2395	2395	2395	0
103	20240910	170000	252741725	2395	2395	2395	2395	0
104	20240910	165900	252741725	2395	2395	2395	2395	0
105	20240910	165800	252741725	2395	2395	2395	2395	0
106	20240910	165700	252741725	2395	2395	2395	2395	0
107	20240910	165600	252741725	2395	2395	2395	2395	0
108	20240910	165500	252741725	2395	2395	2395	2395	0
109	20240910	165400	252741725	2395	2395	2395	2395	0
110	20240910	165300	252741725	2395	2395	2395	2395	0
111	20240910	165200	252741725	2395	2395	2395	2395	0
112	20240910	165100	252741725	2395	2395	2395	2395	0
113	20240910	165000	252741725	2395	2395	2395	2395	0
114	20240910	164900	252741725	2395	2395	2395	2395	0
115	20240910	164800	252741725	2395	2395	2395	2395	0
116	20240910	164700	252741725	2395	2395	2395	2395	0
117	20240910	164600	252741725	2395	2395	2395	2395	0
118	20240910	164500	252741725	2395	2395	2395	2395	0
119	20240910	164400	252741725	2395	2395	2395	2395	0
120	20240910	164300	252741725	2395	2395	2395	2395	0
121	20240910	164200	252741725	2395	2395	2395	2395	0
122	20240910	164100	252741725	2395	2395	2395	2395	5755
123	20240910	164000	252741725	2395	2395	2395	2395	0
124	20240910	163900	252741725	2395	2395	2395	2395	0
125	20240910	163800	252741725	2395	2395	2395	2395	0
126	20240910	163700	252741725	2395	2395	2395	2395	0
127	20240910	163600	252741725	2395	2395	2395	2395	0
128	20240910	163500	252741725	2395	2395	2395	2395	0
129	20240910	163400	252741725	2395	2395	2395	2395	0
130	20240910	163300	252741725	2395	2395	2395	2395	0
131	20240910	163200	252741725	2395	2395	2395	2395	0
132	20240910	163100	252741725	2395	2395	2395	2395	0
133	20240910	163000	252741725	2395	2395	2395	2395	0
134	20240910	162900	252741725	2395	2395	2395	2395	0
135	20240910	162800	252741725	2395	2395	2395	2395	0
136	20240910	162700	252741725	2395	2395	2395	2395	0
137	20240910	162600	252741725	2395	2395	2395	2395	0
138	20240910	162500	252741725	2395	2395	2395	2395	0
139	20240910	162400	252741725	2395	2395	2395	2395	0
140	20240910	162300	252741725	2395	2395	2395	2395	0
141	20240910	162200	252741725	2395	2395	2395	2395	0
142	20240910	162100	252741725	2395	2395	2395	2395	0
143	20240910	162000	252741725	2395	2395	2395	2395	0
144	20240910	161900	252741725	2395	2395	2395	2395	0
145	20240910	161800	252741725	2395	2395	2395	2395	0
146	20240910	161700	252741725	2395	2395	2395	2395	0
147	20240910	161600	252741725	2395	2395	2395	2395	0
148	20240910	161500	252741725	2395	2395	2395	2395	0
149	20240910	161400	252741725	2395	2395	2395	2395	0
150	20240910	161300	252741725	2395	2395	2395	2395	0
151	20240910	161200	252741725	2395	2395	2395	2395	0
152	20240910	161100	252741725	2395	2395	2395	2395	5755
153	20240910	161000	252741725	2395	2395	2395	2395	0
154	20240910	160900	252741725	2395	2395	2395	2395	0
155	20240910	160800	252741725	2395	2395	2395	2395	0
156	20240910	160700	252741725	2395	2395	2395	2395	0
157	20240910	160600	252741725	2395	2395	2395	2395	0
158	20240910	160500	252741725	2395	2395	2395	2395	0
159	20240910	160400	252741725	2395	2395	2395	2395	0
160	20240910	160300	252741725	2395	2395	2395	2395	0
161	20240910	160200	252741725	2395	2395	2395	2395	0
162	20240910	160100	252741725	2395	2395	2395	2395	0
163	20240910	160000	252741725	2395	2395	2395	2395	0
164	20240910	155900	252741725	2395	2395	2395	2395	0
165	20240910	155800	252741725	2395	2395	2395	2395	0
166	20240910	155700	252741725	2395	2395	2395	2395	0
167	20240910	155600	252741725	2395	2395	2395	2395	0
168	20240910	155500	252741725	2395	2395	2395	2395	0
169	20240910	155400	252741725	2395	2395	2395	2395	0
170	20240910	155300	252741725	2395	2395	2395	2395	0
171	20240910	155200	252741725	2395	2395	2395	2395	0
172	20240910	155100	252741725	2395	2395	2395	2395	0
173	20240910	155000	252741725	2395	2395	2395	2395	0
174	20240910	154900	252741725	2395	2395	2395	2395	0
175	20240910	154800	252741725	2395	2395	2395	2395	0
176	20240910	154700	252741725	2395	2395	2395	2395	0
177	20240910	154600	252741725	2395	2395	2395	2395	0
178	20240910	154500	252741725	2395	2395	2395	2395	0
179	20240910	154400	252741725	2395	2395	2395	2395	0
180	20240910	154300	252741725	2395	2395	2395	2395	0
181	20240910	154200	252741725	2395	2395	2395	2395	0
182	20240910	154100	252741725	2395	2395	2395	2395	5755
183	20240910	154000	252741725	2395	2395	2395	2395	0
184	20240910	153900	252741725	2395	2395	2395	2395	0
185	20240910	153800	252741725	2395	2395	2395	2395	0
186	20240910	153700	252741725	2395	2395	2395	2395	0
187	20240910	153600	252741725	2395	2395	2395	2395	0
188	20240910	153500	252741725	2395	2395	2395	2395	0
189	20240910	153400	252741725	2395	2395	2395	2395	0
190	20240910	153300	252741725	2395	2395	2395	2395	0
191	20240910	153200	252741725	2395	2395	2395	2395	0
192	20240910	153100	252741725	2395	2395	2395	2395	0
193	20240910	153000	252741725	2395	2395	2395	2395	5755
194	20240910	152900	238958500	2395	2395	2395	2395	0
195	20240910	152800	238958500	2395	2395	2395	2395	0
196	20240910	152700	238958500	2395	2395	2395	2395	0
197	20240910	152600	238958500	2395	2395	2395	2395	0
198	20240910	152500	238958500	2395	2395	2395	2395	0
199	20240910	152400	238958500	2395	2395	2395	2395	0
200	20240910	152300	238958500	2395	2395	2395	2395	0
201	20240910	152200	238958500	2395	2395	2395	2395	0
202	20240910	152100	238958500	2395	2395	2395	2395	0
203	20240910	152000	238958500	2395	2395	2395	2395	0
204	20240910	151900	238958500	2395	2395	2400	2395	636
205	20240910	151800	237435270	2395	2395	2400	2395	196
206	20240910	151700	236965690	2400	2400	2400	2400	986
207	20240910	151600	234599290	2405	2405	2405	2405	100
208	20240910	151500	234358790	2405	2405	2405	2405	0
209	20240910	151400	234358790	2405	2405	2405	2405	200
210	20240910	151300	233877790	2405	2400	2405	2400	2
211	20240910	151200	233872985	2405	2400	2405	2400	361
212	20240910	151100	233005305	2400	2400	2400	2400	400
213	20240910	151000	232045305	2405	2405	2405	2405	0
214	20240910	150900	232045305	2405	2405	2405	2405	100
215	20240910	150800	231804805	2405	2405	2405	2405	12
216	20240910	150700	231775945	2405	2405	2405	2405	138
217	20240910	150600	231444055	2405	2405	2405	2405	0
218	20240910	150500	231444055	2405	2405	2405	2405	0
219	20240910	150400	231444055	2405	2405	2405	2400	2589
220	20240910	150300	225230010	2405	2405	2405	2405	287
221	20240910	150200	224539775	2405	2405	2405	2405	178
222	20240910	150100	224111685	2410	2410	2410	2410	41
223	20240910	150000	224012875	2405	2405	2405	2405	0
224	20240910	145900	224012875	2405	2405	2405	2405	3
225	20240910	145800	224005660	2410	2410	2410	2410	5
226	20240910	145700	223993610	2410	2410	2410	2410	875
227	20240910	145600	221884860	2410	2410	2410	2410	0
228	20240910	145500	221884860	2410	2410	2410	2410	243
229	20240910	145400	221299230	2415	2415	2415	2415	0
230	20240910	145300	221299230	2415	2415	2415	2415	0
231	20240910	145200	221299230	2415	2415	2415	2415	0
232	20240910	145100	221299230	2415	2415	2415	2415	2
233	20240910	145000	221294400	2415	2415	2415	2415	0
234	20240910	144900	221294400	2415	2415	2415	2415	0
235	20240910	144800	221294400	2415	2415	2415	2415	0
236	20240910	144700	221294400	2415	2415	2415	2415	52
237	20240910	144600	221168820	2415	2415	2415	2415	0
238	20240910	144500	221168820	2415	2415	2415	2415	28
239	20240910	144400	221101200	2415	2415	2415	2415	0
240	20240910	144300	221101200	2415	2415	2415	2415	0
241	20240910	144200	221101200	2415	2415	2415	2415	266
242	20240910	144100	220458810	2415	2415	2415	2415	0
243	20240910	144000	220458810	2415	2415	2415	2415	0
244	20240910	143900	220458810	2415	2415	2415	2415	0
245	20240910	143800	220458810	2415	2415	2415	2415	0
246	20240910	143700	220458810	2415	2415	2415	2415	0
247	20240910	143600	220458810	2415	2415	2415	2415	0
248	20240910	143500	220458810	2415	2415	2420	2415	213
249	20240910	143400	219943925	2420	2415	2420	2415	100
250	20240910	143300	219702400	2420	2410	2420	2410	301
251	20240910	143200	218976570	2410	2410	2410	2410	0
252	20240910	143100	218976570	2410	2410	2410	2410	0
253	20240910	143000	218976570	2410	2410	2410	2410	119
254	20240910	142900	218689780	2415	2415	2415	2415	0
255	20240910	142800	218689780	2415	2415	2415	2415	233
256	20240910	142700	218127085	2415	2415	2415	2415	0
257	20240910	142600	218127085	2415	2415	2415	2415	133
258	20240910	142500	217805890	2410	2410	2410	2410	0
259	20240910	142400	217805890	2410	2410	2410	2410	0
260	20240910	142300	217805890	2410	2410	2410	2410	0
261	20240910	142200	217805890	2410	2410	2410	2410	0
262	20240910	142100	217805890	2410	2410	2410	2410	301
263	20240910	142000	217080480	2410	2410	2410	2410	0
264	20240910	141900	217080480	2410	2410	2410	2410	0
265	20240910	141800	217080480	2410	2410	2410	2410	118
266	20240910	141700	216796100	2415	2415	2415	2415	0
267	20240910	141600	216796100	2415	2415	2415	2415	0
268	20240910	141500	216796100	2415	2415	2415	2415	0
269	20240910	141400	216796100	2415	2415	2415	2415	0
270	20240910	141300	216796100	2415	2415	2415	2415	0
271	20240910	141200	216796100	2415	2415	2415	2415	0
272	20240910	141100	216796100	2415	2415	2415	2415	0
273	20240910	141000	216796100	2415	2410	2415	2410	300
274	20240910	140900	216072600	2410	2410	2410	2410	0
275	20240910	140800	216072600	2410	2410	2410	2410	0
276	20240910	140700	216072600	2410	2410	2410	2410	0
277	20240910	140600	216072600	2410	2410	2410	2410	0
278	20240910	140500	216072600	2410	2410	2410	2410	15
279	20240910	140400	216036450	2405	2405	2405	2405	0
280	20240910	140300	216036450	2405	2405	2405	2405	564
281	20240910	140200	214680030	2405	2405	2405	2405	0
282	20240910	140100	214680030	2405	2405	2405	2405	86
283	20240910	140000	214473200	2410	2410	2410	2410	0
284	20240910	135900	214473200	2410	2410	2410	2410	0
285	20240910	135800	214473200	2410	2410	2410	2410	0
286	20240910	135700	214473200	2410	2405	2410	2405	207
287	20240910	135600	213975335	2410	2410	2410	2410	84
288	20240910	135500	213772895	2405	2405	2405	2405	0
289	20240910	135400	213772895	2405	2405	2405	2405	0
290	20240910	135300	213772895	2405	2405	2405	2405	173
291	20240910	135200	213356830	2405	2405	2405	2405	0
292	20240910	135100	213356830	2405	2405	2405	2405	600
293	20240910	135000	211913830	2405	2405	2405	2405	0
294	20240910	134900	211913830	2405	2405	2405	2405	157
295	20240910	134800	211536245	2405	2405	2405	2405	1
296	20240910	134700	211533840	2405	2405	2405	2405	0
297	20240910	134600	211533840	2405	2405	2405	2405	0
298	20240910	134500	211533840	2405	2405	2405	2405	0
299	20240910	134400	211533840	2405	2405	2405	2405	147
300	20240910	134300	211180305	2410	2410	2410	2410	5
301	20240910	134200	211168255	2410	2410	2410	2410	0
302	20240910	134100	211168255	2410	2410	2410	2410	0
303	20240910	134000	211168255	2410	2410	2410	2410	900
304	20240910	133900	208999255	2405	2405	2405	2405	120
305	20240910	133800	208710655	2410	2410	2410	2410	2
306	20240910	133700	208705835	2405	2405	2405	2405	0
307	20240910	133600	208705835	2405	2405	2405	2405	0
308	20240910	133500	208705835	2405	2405	2405	2405	0
309	20240910	133400	208705835	2405	2405	2405	2405	0
310	20240910	133300	208705835	2405	2405	2405	2405	0
311	20240910	133200	208705835	2405	2405	2405	2405	0
312	20240910	133100	208705835	2405	2405	2405	2405	138
313	20240910	133000	208373945	2405	2405	2405	2405	0
314	20240910	132900	208373945	2405	2405	2405	2405	0
315	20240910	132800	208373945	2405	2405	2405	2405	0
316	20240910	132700	208373945	2405	2405	2405	2405	0
317	20240910	132600	208373945	2405	2405	2405	2405	1
318	20240910	132500	208371540	2410	2410	2410	2410	0
319	20240910	132400	208371540	2410	2410	2410	2410	0
320	20240910	132300	208371540	2410	2410	2410	2410	0
321	20240910	132200	208371540	2410	2410	2410	2410	0
322	20240910	132100	208371540	2410	2410	2410	2410	0
323	20240910	132000	208371540	2410	2410	2410	2410	0
324	20240910	131900	208371540	2410	2410	2410	2410	0
325	20240910	131800	208371540	2410	2410	2410	2410	0
326	20240910	131700	208371540	2410	2410	2410	2410	0
327	20240910	131600	208371540	2410	2410	2410	2410	0
328	20240910	131500	208371540	2410	2410	2410	2410	0
329	20240910	131400	208371540	2410	2410	2410	2410	0
330	20240910	131300	208371540	2410	2410	2410	2410	0
331	20240910	131200	208371540	2410	2410	2410	2410	0
332	20240910	131100	208371540	2410	2410	2410	2410	0
333	20240910	131000	208371540	2410	2410	2410	2410	500
334	20240910	130900	207166540	2410	2410	2410	2410	1
335	20240910	130800	207164130	2410	2410	2410	2410	0
336	20240910	130700	207164130	2410	2410	2410	2410	0
337	20240910	130600	207164130	2410	2410	2410	2410	0
338	20240910	130500	207164130	2410	2410	2410	2410	0
339	20240910	130400	207164130	2410	2410	2410	2410	0
340	20240910	130300	207164130	2410	2410	2410	2410	300
341	20240910	130200	206441130	2405	2405	2405	2405	323
342	20240910	130100	205664315	2405	2405	2405	2405	0
343	20240910	130000	205664315	2405	2405	2405	2405	49
344	20240910	125900	205546470	2410	2410	2410	2410	20
345	20240910	125800	205498270	2410	2410	2410	2410	0
346	20240910	125700	205498270	2410	2410	2410	2410	0
347	20240910	125600	205498270	2410	2410	2410	2410	0
348	20240910	125500	205498270	2410	2410	2410	2410	0
349	20240910	125400	205498270	2410	2410	2410	2410	0
350	20240910	125300	205498270	2410	2410	2410	2410	0
351	20240910	125200	205498270	2410	2410	2410	2410	1845
352	20240910	125100	201051820	2410	2410	2410	2410	35
353	20240910	125000	200967470	2405	2405	2405	2405	0
354	20240910	124900	200967470	2405	2405	2405	2405	155
355	20240910	124800	200594695	2405	2405	2405	2405	12
356	20240910	124700	200565835	2405	2405	2405	2405	10
357	20240910	124600	200541785	2405	2405	2405	2405	150
358	20240910	124500	200181035	2405	2405	2405	2405	12
359	20240910	124400	200152175	2400	2400	2400	2400	2
360	20240910	124300	200147375	2405	2405	2405	2405	215
361	20240910	124200	199630300	2405	2400	2405	2400	221
362	20240910	124100	199099895	2405	2405	2405	2405	0
363	20240910	124000	199099895	2405	2405	2405	2405	8
364	20240910	123900	199080655	2410	2405	2410	2400	10149
365	20240910	123800	174717035	2410	2410	2410	2410	40
366	20240910	123700	174620635	2410	2410	2410	2410	0
367	20240910	123600	174620635	2410	2410	2410	2410	0
368	20240910	123500	174620635	2410	2410	2410	2410	0
369	20240910	123400	174620635	2410	2410	2410	2410	0
370	20240910	123300	174620635	2410	2405	2410	2405	2
371	20240910	123200	174615820	2405	2410	2410	2405	144
372	20240910	123100	174269085	2405	2405	2405	2405	0
373	20240910	123000	174269085	2405	2405	2405	2405	100
374	20240910	122900	174028585	2410	2410	2410	2410	0
375	20240910	122800	174028585	2410	2410	2410	2410	0
376	20240910	122700	174028585	2410	2405	2410	2405	4
377	20240910	122600	174018955	2410	2410	2410	2410	4
378	20240910	122500	174009315	2410	2410	2410	2410	0
379	20240910	122400	174009315	2410	2410	2410	2410	0
380	20240910	122300	174009315	2410	2410	2410	2410	0
381	20240910	122200	174009315	2410	2410	2410	2410	0
382	20240910	122100	174009315	2410	2410	2410	2410	0
383	20240910	122000	174009315	2410	2410	2410	2410	0
384	20240910	121900	174009315	2410	2400	2410	2400	724
385	20240910	121800	172266685	2405	2405	2405	2405	905
386	20240910	121700	170090160	2405	2405	2405	2405	0
387	20240910	121600	170090160	2405	2405	2405	2405	0
388	20240910	121500	170090160	2405	2405	2405	2405	24
389	20240910	121400	170032440	2405	2405	2405	2405	33
390	20240910	121300	169953075	2405	2405	2405	2405	22
391	20240910	121200	169900165	2405	2405	2405	2405	137
392	20240910	121100	169570680	2405	2400	2405	2400	3746
393	20240910	121000	160563430	2405	2405	2405	2405	3740
394	20240910	120900	151568730	2405	2410	2410	2405	86
395	20240910	120800	151361750	2410	2410	2410	2410	50
396	20240910	120700	151241250	2405	2405	2405	2405	61
397	20240910	120600	151094545	2405	2410	2410	2405	53
398	20240910	120500	150966980	2405	2405	2405	2405	16
399	20240910	120400	150928500	2405	2405	2405	2405	58
400	20240910	120300	150789010	2410	2410	2410	2410	1
401	20240910	120200	150786600	2405	2405	2405	2405	110
402	20240910	120100	150522050	2405	2405	2405	2405	0
403	20240910	120000	150522050	2405	2410	2410	2405	624
404	20240910	115900	149018430	2410	2410	2410	2410	5036
405	20240910	115800	136881670	2410	2410	2410	2410	38
406	20240910	115700	136790090	2410	2410	2410	2410	37
407	20240910	115600	136700920	2415	2410	2415	2410	188
408	20240910	115500	136247090	2410	2410	2410	2410	45
409	20240910	115400	136138640	2415	2415	2415	2415	0
410	20240910	115300	136138640	2415	2415	2415	2415	6
411	20240910	115200	136124150	2410	2415	2415	2410	176
412	20240910	115100	135699385	2410	2410	2410	2410	0
413	20240910	115000	135699385	2410	2410	2410	2410	0
414	20240910	114900	135699385	2410	2410	2410	2410	0
415	20240910	114800	135699385	2410	2410	2410	2410	0
416	20240910	114700	135699385	2410	2410	2410	2410	0
417	20240910	114600	135699385	2410	2410	2410	2410	0
418	20240910	114500	135699385	2410	2410	2410	2410	88
419	20240910	114400	135487305	2410	2415	2415	2410	51
420	20240910	114300	135364390	2410	2415	2415	2410	50
421	20240910	114200	135243880	2410	2410	2410	2410	62
422	20240910	114100	135094460	2410	2410	2410	2410	0
423	20240910	114000	135094460	2410	2410	2410	2410	85
424	20240910	113900	134889610	2415	2415	2415	2415	0
425	20240910	113800	134889610	2415	2415	2415	2415	1
426	20240910	113700	134887195	2410	2410	2410	2410	0
427	20240910	113600	134887195	2410	2410	2410	2410	0
428	20240910	113500	134887195	2410	2410	2410	2410	0
429	20240910	113400	134887195	2410	2410	2410	2410	0
430	20240910	113300	134887195	2410	2410	2410	2410	0
431	20240910	113200	134887195	2410	2410	2410	2410	0
432	20240910	113100	134887195	2410	2410	2410	2410	0
433	20240910	113000	134887195	2410	2410	2410	2410	122
434	20240910	112900	134593175	2415	2415	2415	2415	1
435	20240910	112800	134590760	2415	2415	2415	2415	8
436	20240910	112700	134571440	2410	2410	2410	2410	114
437	20240910	112600	134296700	2410	2410	2410	2410	55
438	20240910	112500	134164150	2410	2410	2410	2410	0
439	20240910	112400	134164150	2410	2410	2410	2410	3500
440	20240910	112300	125729150	2410	2410	2410	2410	400
441	20240910	112200	124765150	2415	2415	2415	2415	69
442	20240910	112100	124598515	2415	2415	2415	2415	132
443	20240910	112000	124279735	2415	2415	2415	2415	0
444	20240910	111900	124279735	2415	2415	2415	2415	0
445	20240910	111800	124279735	2415	2415	2415	2415	10
446	20240910	111700	124255585	2415	2415	2415	2415	0
447	20240910	111600	124255585	2415	2415	2415	2415	12
448	20240910	111500	124226605	2415	2415	2415	2415	60
449	20240910	111400	124081705	2415	2415	2415	2415	0
450	20240910	111300	124081705	2415	2415	2415	2415	0
451	20240910	111200	124081705	2415	2415	2415	2415	150
452	20240910	111100	123719455	2415	2415	2415	2415	0
453	20240910	111000	123719455	2415	2415	2415	2415	50
454	20240910	110900	123598705	2410	2415	2415	2410	112
455	20240910	110800	123328755	2410	2410	2410	2410	0
456	20240910	110700	123328755	2410	2410	2410	2410	60
457	20240910	110600	123184155	2415	2410	2415	2410	61
458	20240910	110500	123037135	2410	2410	2410	2410	0
459	20240910	110400	123037135	2410	2410	2410	2410	49
460	20240910	110300	122919045	2410	2410	2410	2410	49
461	20240910	110200	122800955	2415	2415	2415	2415	45
462	20240910	110100	122692280	2415	2415	2415	2415	49
463	20240910	110000	122573945	2415	2415	2415	2415	0
464	20240910	105900	122573945	2415	2415	2415	2415	0
465	20240910	105800	122573945	2415	2420	2420	2415	3000
466	20240910	105700	115315490	2420	2420	2420	2420	111
467	20240910	105600	115046870	2420	2420	2420	2420	2
468	20240910	105500	115042030	2415	2415	2415	2415	0
469	20240910	105400	115042030	2415	2415	2415	2415	697
470	20240910	105300	113358775	2415	2415	2415	2415	0
471	20240910	105200	113358775	2415	2415	2415	2415	14
472	20240910	105100	113324965	2410	2415	2415	2410	153
473	20240910	105000	112955985	2415	2420	2420	2410	1328
474	20240910	104900	109748820	2420	2420	2420	2420	0
475	20240910	104800	109748820	2420	2420	2420	2420	0
476	20240910	104700	109748820	2420	2420	2420	2420	0
477	20240910	104600	109748820	2420	2420	2420	2420	394
478	20240910	104500	108795340	2420	2420	2420	2420	12
479	20240910	104400	108766300	2415	2415	2415	2415	0
480	20240910	104300	108766300	2415	2415	2415	2415	127
481	20240910	104200	108459595	2415	2415	2415	2415	0
482	20240910	104100	108459595	2415	2415	2415	2415	0
483	20240910	104000	108459595	2415	2415	2415	2415	94
484	20240910	103900	108232585	2420	2420	2420	2420	0
485	20240910	103800	108232585	2420	2420	2420	2415	3086
486	20240910	103700	100779885	2415	2415	2415	2415	4
487	20240910	103600	100770225	2415	2415	2415	2415	79
488	20240910	103500	100579440	2420	2420	2420	2420	0
489	20240910	103400	100579440	2420	2420	2420	2415	100
490	20240910	103300	100337785	2420	2415	2420	2415	2
491	20240910	103200	100332950	2415	2415	2415	2415	0
492	20240910	103100	100332950	2415	2415	2415	2415	79
493	20240910	103000	100142165	2415	2415	2415	2415	0
494	20240910	102900	100142165	2415	2415	2415	2415	0
495	20240910	102800	100142165	2415	2420	2420	2415	112
496	20240910	102700	99871640	2415	2415	2415	2415	14
497	20240910	102600	99837830	2420	2420	2420	2420	0
498	20240910	102500	99837830	2420	2415	2420	2415	7
499	20240910	102400	99820900	2415	2420	2420	2415	152
500	20240910	102300	99453570	2420	2420	2420	2420	34
501	20240910	102200	99371290	2415	2415	2415	2415	10
502	20240910	102100	99347140	2415	2415	2415	2415	0
503	20240910	102000	99347140	2415	2420	2420	2415	8
504	20240910	101900	99327810	2415	2415	2415	2415	0
505	20240910	101800	99327810	2415	2420	2420	2415	15
506	20240910	101700	99291535	2415	2415	2415	2415	0
507	20240910	101600	99291535	2415	2415	2415	2415	453
508	20240910	101500	98197540	2415	2415	2415	2415	98
509	20240910	101400	97960870	2415	2415	2415	2415	0
510	20240910	101300	97960870	2415	2415	2415	2415	0
511	20240910	101200	97960870	2415	2415	2415	2415	41
512	20240910	101100	97861855	2420	2420	2420	2420	0
513	20240910	101000	97861855	2420	2420	2420	2420	0
514	20240910	100900	97861855	2420	2420	2420	2420	30
515	20240910	100800	97789255	2415	2420	2420	2415	239
516	20240910	100700	97211960	2425	2425	2425	2425	0
517	20240910	100600	97211960	2425	2425	2425	2425	0
518	20240910	100500	97211960	2425	2425	2425	2425	42
519	20240910	100400	97110110	2415	2415	2415	2415	65
520	20240910	100300	96953135	2410	2410	2410	2410	0
521	20240910	100200	96953135	2410	2420	2420	2410	2068
522	20240910	100100	91957680	2425	2420	2425	2420	5
523	20240910	100000	91945560	2420	2420	2420	2420	86
524	20240910	095900	91737440	2425	2425	2425	2425	1
525	20240910	095800	91735015	2420	2420	2420	2420	92
526	20240910	095700	91512375	2420	2420	2420	2420	45
527	20240910	095600	91403475	2425	2425	2425	2425	31
528	20240910	095500	91328300	2430	2430	2430	2430	0
529	20240910	095400	91328300	2430	2430	2430	2430	0
530	20240910	095300	91328300	2430	2430	2430	2430	82
531	20240910	095200	91129040	2430	2425	2430	2425	55
532	20240910	095100	90995395	2420	2420	2420	2420	0
533	20240910	095000	90995395	2420	2420	2420	2420	0
534	20240910	094900	90995395	2420	2420	2420	2420	1963
535	20240910	094800	86244935	2410	2410	2410	2410	0
536	20240910	094700	86244935	2410	2410	2410	2410	210
537	20240910	094600	85738835	2420	2420	2420	2420	2
538	20240910	094500	85733995	2420	2415	2420	2415	2500
539	20240910	094400	79687030	2415	2415	2415	2415	30
540	20240910	094300	79614580	2410	2415	2415	2410	3000
541	20240910	094200	72378670	2420	2420	2420	2420	1105
542	20240910	094100	69704570	2425	2430	2430	2415	2272
543	20240910	094000	64205330	2425	2425	2425	2425	0
544	20240910	093900	64205330	2425	2425	2425	2425	0
545	20240910	093800	64205330	2425	2425	2425	2420	10190
546	20240910	093700	39514145	2425	2440	2440	2420	13764
547	20240910	093600	6156760	2435	2435	2435	2435	0
548	20240910	093500	6156760	2435	2435	2435	2435	0
549	20240910	093400	6156760	2435	2435	2435	2435	6
550	20240910	093300	6142150	2435	2435	2435	2435	1
551	20240910	093200	6139715	2440	2440	2440	2440	2
552	20240910	093100	6134835	2435	2435	2435	2435	0
553	20240910	093000	6134835	2435	2435	2435	2435	13
554	20240910	092900	6103180	2435	2435	2435	2435	0
555	20240910	092800	6103180	2435	2435	2435	2435	1
556	20240910	092700	6100745	2440	2440	2440	2435	51
557	20240910	092600	5976355	2440	2440	2440	2440	0
558	20240910	092500	5976355	2440	2440	2440	2440	0
559	20240910	092400	5976355	2440	2440	2440	2440	0
560	20240910	092300	5976355	2440	2435	2440	2435	3
561	20240910	092200	5969045	2440	2440	2440	2435	12
562	20240910	092100	5939770	2430	2435	2435	2430	1163
563	20240910	092000	3112855	2440	2440	2440	2440	0
564	20240910	091900	3112855	2440	2440	2440	2440	0
565	20240910	091800	3112855	2440	2440	2440	2440	0
566	20240910	091700	3112855	2440	2440	2440	2440	0
567	20240910	091600	3112855	2440	2440	2440	2440	0
568	20240910	091500	3112855	2440	2440	2440	2440	2
569	20240910	091400	3107975	2440	2435	2440	2435	6
570	20240910	091300	3093350	2440	2440	2440	2430	640
571	20240910	091200	1533860	2440	2440	2440	2440	0
572	20240910	091100	1533860	2440	2445	2445	2440	37
573	20240910	091000	1443430	2440	2440	2440	2440	0
574	20240910	090900	1443430	2440	2445	2445	2440	21
575	20240910	090800	1392110	2445	2445	2445	2440	306
576	20240910	090700	644230	2455	2455	2455	2455	2
577	20240910	090600	639320	2445	2450	2450	2445	136
578	20240910	090500	306250	2450	2450	2450	2450	0
579	20240910	090400	306250	2450	2450	2450	2450	0
580	20240910	090300	306250	2450	2450	2450	2450	0
581	20240910	090200	306250	2450	2450	2450	2450	0
582	20240910	090100	306250	2450	2450	2450	2450	0
583	20240910	090000	306250	2450	2450	2450	2450	125