KissMeData/030530/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	191100	192968105	2420	2420	2420	2420	2047
3	20240910	191000	192968105	2420	2420	2420	2420	0
4	20240910	190900	192968105	2420	2420	2420	2420	0
5	20240910	190800	192968105	2420	2420	2420	2420	0
6	20240910	190700	192968105	2420	2420	2420	2420	0
7	20240910	190600	192968105	2420	2420	2420	2420	0
8	20240910	190500	192968105	2420	2420	2420	2420	0
9	20240910	190400	192968105	2420	2420	2420	2420	0
10	20240910	190300	192968105	2420	2420	2420	2420	0
11	20240910	190200	192968105	2420	2420	2420	2420	0
12	20240910	190100	192968105	2420	2420	2420	2420	0
13	20240910	190000	192968105	2420	2420	2420	2420	0
14	20240910	185900	192968105	2420	2420	2420	2420	0
15	20240910	185800	192968105	2420	2420	2420	2420	0
16	20240910	185700	192968105	2420	2420	2420	2420	0
17	20240910	185600	192968105	2420	2420	2420	2420	0
18	20240910	185500	192968105	2420	2420	2420	2420	0
19	20240910	185400	192968105	2420	2420	2420	2420	0
20	20240910	185300	192968105	2420	2420	2420	2420	0
21	20240910	185200	192968105	2420	2420	2420	2420	0
22	20240910	185100	192968105	2420	2420	2420	2420	0
23	20240910	185000	192968105	2420	2420	2420	2420	0
24	20240910	184900	192968105	2420	2420	2420	2420	0
25	20240910	184800	192968105	2420	2420	2420	2420	0
26	20240910	184700	192968105	2420	2420	2420	2420	0
27	20240910	184600	192968105	2420	2420	2420	2420	0
28	20240910	184500	192968105	2420	2420	2420	2420	0
29	20240910	184400	192968105	2420	2420	2420	2420	0
30	20240910	184300	192968105	2420	2420	2420	2420	0
31	20240910	184200	192968105	2420	2420	2420	2420	0
32	20240910	184100	192968105	2420	2420	2420	2420	2047
33	20240910	184000	192968105	2420	2420	2420	2420	0
34	20240910	183900	192968105	2420	2420	2420	2420	0
35	20240910	183800	192968105	2420	2420	2420	2420	0
36	20240910	183700	192968105	2420	2420	2420	2420	0
37	20240910	183600	192968105	2420	2420	2420	2420	0
38	20240910	183500	192968105	2420	2420	2420	2420	0
39	20240910	183400	192968105	2420	2420	2420	2420	0
40	20240910	183300	192968105	2420	2420	2420	2420	0
41	20240910	183200	192968105	2420	2420	2420	2420	0
42	20240910	183100	192968105	2420	2420	2420	2420	0
43	20240910	183000	192968105	2420	2420	2420	2420	0
44	20240910	182900	192968105	2420	2420	2420	2420	0
45	20240910	182800	192968105	2420	2420	2420	2420	0
46	20240910	182700	192968105	2420	2420	2420	2420	0
47	20240910	182600	192968105	2420	2420	2420	2420	0
48	20240910	182500	192968105	2420	2420	2420	2420	0
49	20240910	182400	192968105	2420	2420	2420	2420	0
50	20240910	182300	192968105	2420	2420	2420	2420	0
51	20240910	182200	192968105	2420	2420	2420	2420	0
52	20240910	182100	192968105	2420	2420	2420	2420	0
53	20240910	182000	192968105	2420	2420	2420	2420	0
54	20240910	181900	192968105	2420	2420	2420	2420	0
55	20240910	181800	192968105	2420	2420	2420	2420	0
56	20240910	181700	192968105	2420	2420	2420	2420	0
57	20240910	181600	192968105	2420	2420	2420	2420	0
58	20240910	181500	192968105	2420	2420	2420	2420	0
59	20240910	181400	192968105	2420	2420	2420	2420	0
60	20240910	181300	192968105	2420	2420	2420	2420	0
61	20240910	181200	192968105	2420	2420	2420	2420	0
62	20240910	181100	192968105	2420	2420	2420	2420	2047
63	20240910	181000	192968105	2420	2420	2420	2420	0
64	20240910	180900	192968105	2420	2420	2420	2420	0
65	20240910	180800	192968105	2420	2420	2420	2420	0
66	20240910	180700	192968105	2420	2420	2420	2420	0
67	20240910	180600	192968105	2420	2420	2420	2420	0
68	20240910	180500	192968105	2420	2420	2420	2420	0
69	20240910	180400	192968105	2420	2420	2420	2420	0
70	20240910	180300	192968105	2420	2420	2420	2420	0
71	20240910	180200	192968105	2420	2420	2420	2420	0
72	20240910	180100	192968105	2420	2420	2420	2420	0
73	20240910	180000	192968105	2420	2420	2420	2420	0
74	20240910	175900	192968105	2420	2420	2420	2420	0
75	20240910	175800	192968105	2420	2420	2420	2420	0
76	20240910	175700	192968105	2420	2420	2420	2420	0
77	20240910	175600	192968105	2420	2420	2420	2420	0
78	20240910	175500	192968105	2420	2420	2420	2420	0
79	20240910	175400	192968105	2420	2420	2420	2420	0
80	20240910	175300	192968105	2420	2420	2420	2420	0
81	20240910	175200	192968105	2420	2420	2420	2420	0
82	20240910	175100	192968105	2420	2420	2420	2420	0
83	20240910	175000	192968105	2420	2420	2420	2420	0
84	20240910	174900	192968105	2420	2420	2420	2420	0
85	20240910	174800	192968105	2420	2420	2420	2420	0
86	20240910	174700	192968105	2420	2420	2420	2420	0
87	20240910	174600	192968105	2420	2420	2420	2420	0
88	20240910	174500	192968105	2420	2420	2420	2420	0
89	20240910	174400	192968105	2420	2420	2420	2420	0
90	20240910	174300	192968105	2420	2420	2420	2420	0
91	20240910	174200	192968105	2420	2420	2420	2420	0
92	20240910	174100	192968105	2420	2420	2420	2420	2047
93	20240910	174000	192968105	2420	2420	2420	2420	0
94	20240910	173900	192968105	2420	2420	2420	2420	0
95	20240910	173800	192968105	2420	2420	2420	2420	0
96	20240910	173700	192968105	2420	2420	2420	2420	0
97	20240910	173600	192968105	2420	2420	2420	2420	0
98	20240910	173500	192968105	2420	2420	2420	2420	0
99	20240910	173400	192968105	2420	2420	2420	2420	0
100	20240910	173300	192968105	2420	2420	2420	2420	0
101	20240910	173200	192968105	2420	2420	2420	2420	0
102	20240910	173100	192968105	2420	2420	2420	2420	0
103	20240910	173000	192968105	2420	2420	2420	2420	0
104	20240910	172900	192968105	2420	2420	2420	2420	0
105	20240910	172800	192968105	2420	2420	2420	2420	0
106	20240910	172700	192968105	2420	2420	2420	2420	0
107	20240910	172600	192968105	2420	2420	2420	2420	0
108	20240910	172500	192968105	2420	2420	2420	2420	0
109	20240910	172400	192968105	2420	2420	2420	2420	0
110	20240910	172300	192968105	2420	2420	2420	2420	0
111	20240910	172200	192968105	2420	2420	2420	2420	0
112	20240910	172100	192968105	2420	2420	2420	2420	0
113	20240910	172000	192968105	2420	2420	2420	2420	0
114	20240910	171900	192968105	2420	2420	2420	2420	0
115	20240910	171800	192968105	2420	2420	2420	2420	0
116	20240910	171700	192968105	2420	2420	2420	2420	0
117	20240910	171600	192968105	2420	2420	2420	2420	0
118	20240910	171500	192968105	2420	2420	2420	2420	0
119	20240910	171400	192968105	2420	2420	2420	2420	0
120	20240910	171300	192968105	2420	2420	2420	2420	0
121	20240910	171200	192968105	2420	2420	2420	2420	0
122	20240910	171100	192968105	2420	2420	2420	2420	2047
123	20240910	171000	192968105	2420	2420	2420	2420	0
124	20240910	170900	192968105	2420	2420	2420	2420	0
125	20240910	170800	192968105	2420	2420	2420	2420	0
126	20240910	170700	192968105	2420	2420	2420	2420	0
127	20240910	170600	192968105	2420	2420	2420	2420	0
128	20240910	170500	192968105	2420	2420	2420	2420	0
129	20240910	170400	192968105	2420	2420	2420	2420	0
130	20240910	170300	192968105	2420	2420	2420	2420	0
131	20240910	170200	192968105	2420	2420	2420	2420	0
132	20240910	170100	192968105	2420	2420	2420	2420	0
133	20240910	170000	192968105	2420	2420	2420	2420	0
134	20240910	165900	192968105	2420	2420	2420	2420	0
135	20240910	165800	192968105	2420	2420	2420	2420	0
136	20240910	165700	192968105	2420	2420	2420	2420	0
137	20240910	165600	192968105	2420	2420	2420	2420	0
138	20240910	165500	192968105	2420	2420	2420	2420	0
139	20240910	165400	192968105	2420	2420	2420	2420	0
140	20240910	165300	192968105	2420	2420	2420	2420	0
141	20240910	165200	192968105	2420	2420	2420	2420	0
142	20240910	165100	192968105	2420	2420	2420	2420	0
143	20240910	165000	192968105	2420	2420	2420	2420	0
144	20240910	164900	192968105	2420	2420	2420	2420	0
145	20240910	164800	192968105	2420	2420	2420	2420	0
146	20240910	164700	192968105	2420	2420	2420	2420	0
147	20240910	164600	192968105	2420	2420	2420	2420	0
148	20240910	164500	192968105	2420	2420	2420	2420	0
149	20240910	164400	192968105	2420	2420	2420	2420	0
150	20240910	164300	192968105	2420	2420	2420	2420	0
151	20240910	164200	192968105	2420	2420	2420	2420	0
152	20240910	164100	192968105	2420	2420	2420	2420	2047
153	20240910	164000	192968105	2420	2420	2420	2420	0
154	20240910	163900	192968105	2420	2420	2420	2420	0
155	20240910	163800	192968105	2420	2420	2420	2420	0
156	20240910	163700	192968105	2420	2420	2420	2420	0
157	20240910	163600	192968105	2420	2420	2420	2420	0
158	20240910	163500	192968105	2420	2420	2420	2420	0
159	20240910	163400	192968105	2420	2420	2420	2420	0
160	20240910	163300	192968105	2420	2420	2420	2420	0
161	20240910	163200	192968105	2420	2420	2420	2420	0
162	20240910	163100	192968105	2420	2420	2420	2420	0
163	20240910	163000	192968105	2420	2420	2420	2420	0
164	20240910	162900	192968105	2420	2420	2420	2420	0
165	20240910	162800	192968105	2420	2420	2420	2420	0
166	20240910	162700	192968105	2420	2420	2420	2420	0
167	20240910	162600	192968105	2420	2420	2420	2420	0
168	20240910	162500	192968105	2420	2420	2420	2420	0
169	20240910	162400	192968105	2420	2420	2420	2420	0
170	20240910	162300	192968105	2420	2420	2420	2420	0
171	20240910	162200	192968105	2420	2420	2420	2420	0
172	20240910	162100	192968105	2420	2420	2420	2420	0
173	20240910	162000	192968105	2420	2420	2420	2420	0
174	20240910	161900	192968105	2420	2420	2420	2420	0
175	20240910	161800	192968105	2420	2420	2420	2420	0
176	20240910	161700	192968105	2420	2420	2420	2420	0
177	20240910	161600	192968105	2420	2420	2420	2420	0
178	20240910	161500	192968105	2420	2420	2420	2420	0
179	20240910	161400	192968105	2420	2420	2420	2420	0
180	20240910	161300	192968105	2420	2420	2420	2420	0
181	20240910	161200	192968105	2420	2420	2420	2420	0
182	20240910	161100	192968105	2420	2420	2420	2420	2047
183	20240910	161000	192968105	2420	2420	2420	2420	0
184	20240910	160900	192968105	2420	2420	2420	2420	0
185	20240910	160800	192968105	2420	2420	2420	2420	0
186	20240910	160700	192968105	2420	2420	2420	2420	0
187	20240910	160600	192968105	2420	2420	2420	2420	0
188	20240910	160500	192968105	2420	2420	2420	2420	0
189	20240910	160400	192968105	2420	2420	2420	2420	0
190	20240910	160300	192968105	2420	2420	2420	2420	0
191	20240910	160200	192968105	2420	2420	2420	2420	0
192	20240910	160100	192968105	2420	2420	2420	2420	0
193	20240910	160000	192968105	2420	2420	2420	2420	0
194	20240910	155900	192968105	2420	2420	2420	2420	0
195	20240910	155800	192968105	2420	2420	2420	2420	0
196	20240910	155700	192968105	2420	2420	2420	2420	0
197	20240910	155600	192968105	2420	2420	2420	2420	0
198	20240910	155500	192968105	2420	2420	2420	2420	0
199	20240910	155400	192968105	2420	2420	2420	2420	0
200	20240910	155300	192968105	2420	2420	2420	2420	0
201	20240910	155200	192968105	2420	2420	2420	2420	0
202	20240910	155100	192968105	2420	2420	2420	2420	0
203	20240910	155000	192968105	2420	2420	2420	2420	0
204	20240910	154900	192968105	2420	2420	2420	2420	0
205	20240910	154800	192968105	2420	2420	2420	2420	0
206	20240910	154700	192968105	2420	2420	2420	2420	0
207	20240910	154600	192968105	2420	2420	2420	2420	0
208	20240910	154500	192968105	2420	2420	2420	2420	0
209	20240910	154400	192968105	2420	2420	2420	2420	0
210	20240910	154300	192968105	2420	2420	2420	2420	0
211	20240910	154200	192968105	2420	2420	2420	2420	0
212	20240910	154100	192968105	2420	2420	2420	2420	2047
213	20240910	154000	192968105	2420	2420	2420	2420	0
214	20240910	153900	192968105	2420	2420	2420	2420	0
215	20240910	153800	192968105	2420	2420	2420	2420	0
216	20240910	153700	192968105	2420	2420	2420	2420	0
217	20240910	153600	192968105	2420	2420	2420	2420	0
218	20240910	153500	192968105	2420	2420	2420	2420	0
219	20240910	153400	192968105	2420	2420	2420	2420	0
220	20240910	153300	192968105	2420	2420	2420	2420	0
221	20240910	153200	192968105	2420	2420	2420	2420	0
222	20240910	153100	192968105	2420	2420	2420	2420	0
223	20240910	153000	192968105	2420	2420	2420	2420	2047
224	20240910	152900	188014365	2430	2430	2430	2430	0
225	20240910	152800	188014365	2430	2430	2430	2430	0
226	20240910	152700	188014365	2430	2430	2430	2430	0
227	20240910	152600	188014365	2430	2430	2430	2430	0
228	20240910	152500	188014365	2430	2430	2430	2430	0
229	20240910	152400	188014365	2430	2430	2430	2430	0
230	20240910	152300	188014365	2430	2430	2430	2430	0
231	20240910	152200	188014365	2430	2430	2430	2430	0
232	20240910	152100	188014365	2430	2430	2430	2430	0
233	20240910	152000	188014365	2430	2430	2430	2430	0
234	20240910	151900	188014365	2430	2425	2430	2420	2137
235	20240910	151800	182838885	2435	2435	2435	2435	158
236	20240910	151700	182454155	2425	2430	2430	2425	2000
237	20240910	151600	177603895	2435	2435	2435	2435	102
238	20240910	151500	177355525	2430	2430	2430	2430	0
239	20240910	151400	177355525	2430	2430	2430	2430	68
240	20240910	151300	177190285	2430	2430	2430	2430	155
241	20240910	151200	176813635	2430	2430	2430	2430	30
242	20240910	151100	176740735	2430	2430	2430	2430	35
243	20240910	151000	176655685	2430	2425	2430	2425	120
244	20240910	150900	176364675	2430	2430	2430	2430	0
245	20240910	150800	176364675	2430	2430	2430	2430	1279
246	20240910	150700	173256705	2440	2440	2440	2440	0
247	20240910	150600	173256705	2440	2440	2440	2440	4
248	20240910	150500	173246945	2440	2440	2440	2440	24
249	20240910	150400	173188385	2440	2440	2440	2440	137
250	20240910	150300	172854105	2440	2440	2440	2440	0
251	20240910	150200	172854105	2440	2440	2440	2440	0
252	20240910	150100	172854105	2440	2435	2440	2435	34
253	20240910	150000	172771150	2440	2440	2440	2440	0
254	20240910	145900	172771150	2440	2440	2440	2440	0
255	20240910	145800	172771150	2440	2440	2440	2440	0
256	20240910	145700	172771150	2440	2440	2440	2440	0
257	20240910	145600	172771150	2440	2440	2440	2440	17
258	20240910	145500	172729670	2440	2435	2440	2435	17
259	20240910	145400	172688250	2440	2440	2440	2440	160
260	20240910	145300	172297850	2440	2440	2440	2440	0
261	20240910	145200	172297850	2440	2440	2440	2440	0
262	20240910	145100	172297850	2440	2440	2440	2430	246
263	20240910	145000	171699600	2435	2435	2435	2435	0
264	20240910	144900	171699600	2435	2435	2435	2435	2
265	20240910	144800	171694730	2435	2435	2435	2435	5
266	20240910	144700	171682555	2430	2430	2430	2430	0
267	20240910	144600	171682555	2430	2430	2430	2430	0
268	20240910	144500	171682555	2430	2430	2430	2430	0
269	20240910	144400	171682555	2430	2435	2435	2430	5000
270	20240910	144300	159529190	2435	2435	2435	2435	22
271	20240910	144200	159475620	2435	2435	2435	2435	0
272	20240910	144100	159475620	2435	2435	2435	2435	0
273	20240910	144000	159475620	2435	2435	2435	2435	0
274	20240910	143900	159475620	2435	2435	2435	2435	2
275	20240910	143800	159470750	2440	2440	2440	2440	301
276	20240910	143700	158736310	2440	2440	2440	2440	1513
277	20240910	143600	155044590	2445	2445	2445	2445	0
278	20240910	143500	155044590	2445	2445	2445	2445	0
279	20240910	143400	155044590	2445	2445	2445	2445	0
280	20240910	143300	155044590	2445	2445	2445	2445	0
281	20240910	143200	155044590	2445	2445	2445	2445	0
282	20240910	143100	155044590	2445	2445	2445	2445	100
283	20240910	143000	154800090	2445	2445	2450	2445	43
284	20240910	142900	154694750	2450	2450	2450	2450	0
285	20240910	142800	154694750	2450	2450	2450	2450	0
286	20240910	142700	154694750	2450	2450	2450	2450	0
287	20240910	142600	154694750	2450	2445	2450	2445	625
288	20240910	142500	153165530	2445	2440	2445	2440	96
289	20240910	142400	152931060	2440	2440	2440	2440	1
290	20240910	142300	152928620	2440	2440	2440	2440	0
291	20240910	142200	152928620	2440	2440	2440	2440	0
292	20240910	142100	152928620	2440	2440	2440	2440	0
293	20240910	142000	152928620	2440	2440	2440	2440	0
294	20240910	141900	152928620	2440	2440	2440	2440	0
295	20240910	141800	152928620	2440	2440	2440	2440	1000
296	20240910	141700	150488620	2440	2440	2440	2440	0
297	20240910	141600	150488620	2440	2440	2440	2440	1
298	20240910	141500	150486180	2445	2445	2445	2445	0
299	20240910	141400	150486180	2445	2440	2445	2440	805
300	20240910	141300	148521965	2435	2435	2435	2435	101
301	20240910	141200	148276030	2435	2435	2435	2435	4
302	20240910	141100	148266290	2435	2435	2435	2435	0
303	20240910	141000	148266290	2435	2435	2435	2435	3
304	20240910	140900	148258985	2430	2430	2430	2430	0
305	20240910	140800	148258985	2430	2430	2430	2430	0
306	20240910	140700	148258985	2430	2445	2450	2430	1047
307	20240910	140600	145711135	2445	2445	2450	2435	1193
308	20240910	140500	142793270	2445	2445	2445	2445	0
309	20240910	140400	142793270	2445	2445	2445	2445	0
310	20240910	140300	142793270	2445	2445	2445	2445	200
311	20240910	140200	142304270	2445	2445	2445	2445	0
312	20240910	140100	142304270	2445	2445	2445	2445	0
313	20240910	140000	142304270	2445	2440	2445	2440	825
314	20240910	135900	140288250	2440	2440	2440	2440	0
315	20240910	135800	140288250	2440	2440	2440	2440	0
316	20240910	135700	140288250	2440	2440	2440	2440	0
317	20240910	135600	140288250	2440	2440	2440	2440	2
318	20240910	135500	140283370	2440	2440	2440	2440	0
319	20240910	135400	140283370	2440	2440	2440	2440	0
320	20240910	135300	140283370	2440	2440	2440	2440	0
321	20240910	135200	140283370	2440	2440	2440	2440	0
322	20240910	135100	140283370	2440	2440	2440	2440	12
323	20240910	135000	140254090	2435	2435	2435	2435	0
324	20240910	134900	140254090	2435	2435	2435	2435	0
325	20240910	134800	140254090	2435	2435	2435	2435	0
326	20240910	134700	140254090	2435	2435	2435	2435	0
327	20240910	134600	140254090	2435	2435	2435	2435	9
328	20240910	134500	140232175	2430	2430	2430	2430	0
329	20240910	134400	140232175	2430	2430	2430	2430	0
330	20240910	134300	140232175	2430	2435	2435	2430	100
331	20240910	134200	139989020	2435	2440	2440	2435	150
332	20240910	134100	139623760	2445	2445	2445	2445	230
333	20240910	134000	139061410	2460	2460	2460	2460	0
334	20240910	133900	139061410	2460	2440	2460	2440	2299
335	20240910	133800	133441210	2435	2435	2435	2435	0
336	20240910	133700	133441210	2435	2435	2435	2435	1112
337	20240910	133600	130733490	2435	2435	2435	2435	0
338	20240910	133500	130733490	2435	2435	2435	2435	0
339	20240910	133400	130733490	2435	2435	2435	2435	26
340	20240910	133300	130670180	2435	2435	2435	2435	221
341	20240910	133200	130132045	2435	2435	2435	2435	0
342	20240910	133100	130132045	2435	2435	2435	2435	2
343	20240910	133000	130127175	2435	2435	2435	2435	1
344	20240910	132900	130124740	2430	2430	2430	2430	10
345	20240910	132800	130100440	2435	2435	2435	2435	30
346	20240910	132700	130027390	2435	2435	2435	2435	0
347	20240910	132600	130027390	2435	2430	2435	2430	150
348	20240910	132500	129662240	2430	2435	2435	2430	6
349	20240910	132400	129647635	2435	2435	2435	2435	0
350	20240910	132300	129647635	2435	2435	2435	2435	0
351	20240910	132200	129647635	2435	2435	2435	2435	0
352	20240910	132100	129647635	2435	2435	2435	2435	115
353	20240910	132000	129367610	2435	2435	2435	2435	0
354	20240910	131900	129367610	2435	2435	2435	2435	50
355	20240910	131800	129245860	2435	2435	2435	2435	100
356	20240910	131700	129002360	2435	2435	2435	2435	0
357	20240910	131600	129002360	2435	2435	2435	2435	4
358	20240910	131500	128992620	2435	2435	2435	2435	0
359	20240910	131400	128992620	2435	2435	2435	2435	0
360	20240910	131300	128992620	2435	2435	2435	2435	0
361	20240910	131200	128992620	2435	2435	2435	2435	470
362	20240910	131100	127848170	2435	2435	2435	2435	220
363	20240910	131000	127312470	2435	2435	2435	2435	41
364	20240910	130900	127212635	2435	2430	2435	2430	2070
365	20240910	130800	122182185	2430	2435	2435	2430	2974
366	20240910	130700	114950495	2440	2440	2440	2440	0
367	20240910	130600	114950495	2440	2440	2440	2440	0
368	20240910	130500	114950495	2440	2440	2440	2440	0
369	20240910	130400	114950495	2440	2440	2440	2440	1367
370	20240910	130300	111615015	2440	2440	2440	2440	0
371	20240910	130200	111615015	2440	2440	2440	2440	120
372	20240910	130100	111322215	2440	2440	2440	2440	16
373	20240910	130000	111283175	2440	2440	2440	2440	0
374	20240910	125900	111283175	2440	2440	2440	2440	0
375	20240910	125800	111283175	2440	2440	2440	2440	0
376	20240910	125700	111283175	2440	2440	2440	2440	220
377	20240910	125600	110746375	2440	2440	2440	2440	0
378	20240910	125500	110746375	2440	2435	2440	2435	2521
379	20240910	125400	104607635	2435	2435	2435	2435	10
380	20240910	125300	104583285	2440	2440	2440	2440	0
381	20240910	125200	104583285	2440	2440	2440	2440	0
382	20240910	125100	104583285	2440	2440	2440	2440	280
383	20240910	125000	103900085	2440	2440	2440	2440	25
384	20240910	124900	103839085	2440	2440	2440	2440	1
385	20240910	124800	103836645	2440	2440	2440	2440	8
386	20240910	124700	103817125	2440	2440	2440	2440	1021
387	20240910	124600	101325885	2440	2440	2440	2440	1010
388	20240910	124500	98861485	2440	2440	2440	2440	30
389	20240910	124400	98788285	2440	2440	2440	2440	5
390	20240910	124300	98776085	2440	2440	2440	2440	20
391	20240910	124200	98727285	2435	2440	2440	2435	2001
392	20240910	124100	93854845	2440	2440	2440	2440	955
393	20240910	124000	91524645	2445	2445	2445	2445	1
394	20240910	123900	91522200	2445	2445	2445	2445	0
395	20240910	123800	91522200	2445	2445	2445	2445	0
396	20240910	123700	91522200	2445	2445	2445	2445	0
397	20240910	123600	91522200	2445	2445	2445	2445	0
398	20240910	123500	91522200	2445	2445	2445	2445	45
399	20240910	123400	91412175	2445	2445	2445	2445	80
400	20240910	123300	91216575	2445	2445	2445	2445	0
401	20240910	123200	91216575	2445	2445	2445	2445	0
402	20240910	123100	91216575	2445	2445	2445	2445	0
403	20240910	123000	91216575	2445	2445	2445	2445	0
404	20240910	122900	91216575	2445	2445	2445	2445	0
405	20240910	122800	91216575	2445	2445	2445	2445	0
406	20240910	122700	91216575	2445	2445	2445	2445	5
407	20240910	122600	91204350	2445	2445	2445	2445	0
408	20240910	122500	91204350	2445	2445	2445	2445	1
409	20240910	122400	91201905	2440	2440	2440	2440	0
410	20240910	122300	91201905	2440	2440	2440	2440	0
411	20240910	122200	91201905	2440	2440	2440	2440	300
412	20240910	122100	90469905	2445	2445	2445	2445	1
413	20240910	122000	90467460	2445	2445	2445	2445	11
414	20240910	121900	90440565	2440	2440	2440	2440	0
415	20240910	121800	90440565	2440	2440	2440	2440	0
416	20240910	121700	90440565	2440	2440	2440	2440	0
417	20240910	121600	90440565	2440	2445	2445	2440	31
418	20240910	121500	90364920	2445	2445	2445	2445	11
419	20240910	121400	90338025	2450	2450	2450	2450	0
420	20240910	121300	90338025	2450	2450	2450	2450	0
421	20240910	121200	90338025	2450	2445	2450	2445	996
422	20240910	121100	87902790	2450	2450	2450	2450	0
423	20240910	121000	87902790	2450	2450	2450	2450	0
424	20240910	120900	87902790	2450	2450	2450	2450	0
425	20240910	120800	87902790	2450	2450	2450	2450	0
426	20240910	120700	87902790	2450	2450	2450	2450	0
427	20240910	120600	87902790	2450	2450	2450	2450	10
428	20240910	120500	87878290	2450	2455	2455	2450	1011
429	20240910	120400	85401275	2455	2455	2455	2455	0
430	20240910	120300	85401275	2455	2455	2455	2455	1
431	20240910	120200	85398820	2450	2450	2450	2450	2000
432	20240910	120100	80498820	2450	2455	2455	2450	1486
433	20240910	120000	76857365	2460	2460	2460	2460	0
434	20240910	115900	76857365	2460	2460	2460	2460	20
435	20240910	115800	76808165	2460	2460	2460	2460	80
436	20240910	115700	76611365	2460	2460	2460	2460	60
437	20240910	115600	76463765	2450	2450	2450	2450	0
438	20240910	115500	76463765	2450	2450	2450	2450	1
439	20240910	115400	76461315	2455	2455	2455	2455	81
440	20240910	115300	76262460	2460	2460	2460	2460	0
441	20240910	115200	76262460	2460	2460	2460	2460	0
442	20240910	115100	76262460	2460	2460	2460	2460	0
443	20240910	115000	76262460	2460	2460	2460	2460	0
444	20240910	114900	76262460	2460	2460	2460	2460	0
445	20240910	114800	76262460	2460	2460	2460	2460	0
446	20240910	114700	76262460	2460	2460	2460	2460	0
447	20240910	114600	76262460	2460	2460	2460	2460	5
448	20240910	114500	76250160	2460	2460	2460	2460	1
449	20240910	114400	76247700	2460	2460	2460	2460	0
450	20240910	114300	76247700	2460	2460	2460	2460	0
451	20240910	114200	76247700	2460	2460	2460	2460	0
452	20240910	114100	76247700	2460	2460	2460	2460	0
453	20240910	114000	76247700	2460	2460	2460	2460	0
454	20240910	113900	76247700	2460	2460	2460	2460	0
455	20240910	113800	76247700	2460	2460	2460	2460	0
456	20240910	113700	76247700	2460	2460	2460	2460	0
457	20240910	113600	76247700	2460	2460	2460	2460	1
458	20240910	113500	76245240	2460	2460	2460	2460	0
459	20240910	113400	76245240	2460	2460	2460	2460	0
460	20240910	113300	76245240	2460	2460	2460	2460	0
461	20240910	113200	76245240	2460	2460	2460	2460	0
462	20240910	113100	76245240	2460	2460	2460	2460	0
463	20240910	113000	76245240	2460	2460	2460	2460	0
464	20240910	112900	76245240	2460	2460	2460	2460	1
465	20240910	112800	76242780	2460	2460	2460	2460	0
466	20240910	112700	76242780	2460	2460	2460	2460	0
467	20240910	112600	76242780	2460	2455	2460	2455	33
468	20240910	112500	76161645	2455	2455	2455	2455	0
469	20240910	112400	76161645	2455	2455	2455	2455	1
470	20240910	112300	76159190	2455	2455	2455	2455	0
471	20240910	112200	76159190	2455	2455	2455	2455	0
472	20240910	112100	76159190	2455	2455	2455	2455	599
473	20240910	112000	74688645	2455	2455	2455	2455	0
474	20240910	111900	74688645	2455	2455	2455	2455	40
475	20240910	111800	74590445	2450	2450	2450	2450	0
476	20240910	111700	74590445	2450	2450	2450	2450	0
477	20240910	111600	74590445	2450	2450	2450	2450	264
478	20240910	111500	73943645	2455	2455	2455	2455	0
479	20240910	111400	73943645	2455	2455	2455	2455	33
480	20240910	111300	73862630	2455	2455	2455	2455	27
481	20240910	111200	73796345	2455	2455	2455	2455	0
482	20240910	111100	73796345	2455	2460	2460	2455	411
483	20240910	111000	72787335	2460	2460	2460	2460	0
484	20240910	110900	72787335	2460	2460	2460	2460	1
485	20240910	110800	72784875	2460	2460	2460	2460	0
486	20240910	110700	72784875	2460	2460	2460	2460	52
487	20240910	110600	72656955	2455	2455	2455	2455	2
488	20240910	110500	72652045	2455	2455	2455	2455	0
489	20240910	110400	72652045	2455	2460	2460	2455	4344
490	20240910	110300	61987375	2460	2460	2460	2460	0
491	20240910	110200	61987375	2460	2460	2460	2460	167
492	20240910	110100	61576555	2465	2470	2470	2460	2111
493	20240910	110000	56376440	2470	2470	2470	2470	2
494	20240910	105900	56371500	2460	2465	2465	2460	600
495	20240910	105800	54894440	2470	2470	2470	2470	0
496	20240910	105700	54894440	2470	2470	2470	2470	5
497	20240910	105600	54882090	2470	2470	2470	2470	0
498	20240910	105500	54882090	2470	2470	2470	2470	2
499	20240910	105400	54877150	2475	2475	2475	2475	0
500	20240910	105300	54877150	2475	2475	2475	2475	0
501	20240910	105200	54877150	2475	2475	2475	2475	0
502	20240910	105100	54877150	2475	2475	2475	2475	0
503	20240910	105000	54877150	2475	2475	2475	2475	0
504	20240910	104900	54877150	2475	2475	2475	2475	0
505	20240910	104800	54877150	2475	2475	2475	2475	0
506	20240910	104700	54877150	2475	2475	2475	2475	0
507	20240910	104600	54877150	2475	2475	2475	2475	0
508	20240910	104500	54877150	2475	2475	2475	2475	0
509	20240910	104400	54877150	2475	2475	2475	2475	0
510	20240910	104300	54877150	2475	2475	2475	2475	0
511	20240910	104200	54877150	2475	2470	2475	2470	60
512	20240910	104100	54728935	2470	2470	2470	2470	0
513	20240910	104000	54728935	2470	2470	2470	2470	0
514	20240910	103900	54728935	2470	2470	2470	2470	0
515	20240910	103800	54728935	2470	2470	2470	2470	1
516	20240910	103700	54726465	2470	2470	2470	2470	48
517	20240910	103600	54607905	2470	2470	2470	2470	0
518	20240910	103500	54607905	2470	2470	2470	2470	0
519	20240910	103400	54607905	2470	2470	2470	2470	0
520	20240910	103300	54607905	2470	2470	2470	2470	6
521	20240910	103200	54593085	2465	2465	2465	2465	0
522	20240910	103100	54593085	2465	2465	2465	2465	5
523	20240910	103000	54580760	2470	2470	2470	2470	69
524	20240910	102900	54410330	2470	2470	2470	2470	0
525	20240910	102800	54410330	2470	2470	2470	2470	40
526	20240910	102700	54311530	2470	2470	2470	2470	50
527	20240910	102600	54188030	2470	2470	2470	2470	0
528	20240910	102500	54188030	2470	2470	2470	2470	0
529	20240910	102400	54188030	2470	2470	2470	2470	0
530	20240910	102300	54188030	2470	2470	2470	2470	0
531	20240910	102200	54188030	2470	2470	2470	2470	0
532	20240910	102100	54188030	2470	2470	2470	2470	148
533	20240910	102000	53822470	2465	2465	2465	2465	2246
534	20240910	101900	48286080	2465	2465	2465	2465	0
535	20240910	101800	48286080	2465	2465	2465	2465	50
536	20240910	101700	48162830	2465	2460	2465	2460	11
537	20240910	101600	48135720	2460	2460	2460	2460	0
538	20240910	101500	48135720	2460	2465	2465	2460	1240
539	20240910	101400	45083235	2470	2470	2470	2470	0
540	20240910	101300	45083235	2470	2470	2470	2470	45
541	20240910	101200	44972085	2465	2465	2465	2465	757
542	20240910	101100	43106080	2470	2470	2470	2470	0
543	20240910	101000	43106080	2470	2470	2470	2470	206
544	20240910	100900	42597260	2475	2475	2475	2475	4
545	20240910	100800	42587360	2475	2475	2475	2475	0
546	20240910	100700	42587360	2475	2475	2480	2475	606
547	20240910	100600	41087470	2475	2475	2475	2475	11
548	20240910	100500	41060245	2475	2480	2480	2470	1055
549	20240910	100400	38454365	2475	2470	2475	2470	20
550	20240910	100300	38404915	2480	2480	2480	2480	0
551	20240910	100200	38404915	2480	2480	2480	2480	0
552	20240910	100100	38404915	2480	2480	2480	2470	1068
553	20240910	100000	35760095	2480	2480	2480	2480	0
554	20240910	095900	35760095	2480	2480	2480	2480	212
555	20240910	095800	35234335	2480	2480	2480	2480	32
556	20240910	095700	35154975	2480	2480	2480	2480	9
557	20240910	095600	35132655	2485	2485	2485	2485	0
558	20240910	095500	35132655	2485	2480	2485	2480	155
559	20240910	095400	34748250	2480	2480	2480	2480	0
560	20240910	095300	34748250	2480	2480	2480	2480	0
561	20240910	095200	34748250	2480	2480	2480	2480	0
562	20240910	095100	34748250	2480	2480	2480	2480	3
563	20240910	095000	34740810	2485	2485	2485	2485	0
564	20240910	094900	34740810	2485	2480	2485	2480	3
565	20240910	094800	34733365	2475	2475	2475	2475	0
566	20240910	094700	34733365	2475	2475	2475	2475	0
567	20240910	094600	34733365	2475	2475	2475	2475	0
568	20240910	094500	34733365	2475	2475	2475	2475	0
569	20240910	094400	34733365	2475	2475	2475	2475	0
570	20240910	094300	34733365	2475	2480	2480	2475	92
571	20240910	094200	34505225	2485	2485	2485	2485	0
572	20240910	094100	34505225	2485	2485	2485	2485	1
573	20240910	094000	34502740	2485	2480	2485	2480	46
574	20240910	093900	34388630	2485	2485	2485	2485	1
575	20240910	093800	34386145	2490	2490	2490	2490	0
576	20240910	093700	34386145	2490	2490	2490	2490	0
577	20240910	093600	34386145	2490	2490	2490	2490	0
578	20240910	093500	34386145	2490	2490	2490	2490	0
579	20240910	093400	34386145	2490	2485	2490	2485	15
580	20240910	093300	34348800	2490	2490	2490	2490	0
581	20240910	093200	34348800	2490	2490	2490	2490	0
582	20240910	093100	34348800	2490	2490	2490	2490	2
583	20240910	093000	34343820	2485	2485	2485	2485	302
584	20240910	092900	33593350	2490	2490	2490	2490	0
585	20240910	092800	33593350	2490	2490	2490	2490	0
586	20240910	092700	33593350	2490	2485	2490	2485	3
587	20240910	092600	33585885	2490	2485	2490	2485	237
588	20240910	092500	32996935	2480	2480	2480	2480	1
589	20240910	092400	32994455	2475	2475	2475	2475	0
590	20240910	092300	32994455	2475	2475	2475	2475	0
591	20240910	092200	32994455	2475	2475	2475	2475	0
592	20240910	092100	32994455	2475	2475	2475	2475	0
593	20240910	092000	32994455	2475	2470	2475	2470	1495
594	20240910	091900	29301790	2475	2475	2475	2475	71
595	20240910	091800	29126065	2475	2475	2475	2475	32
596	20240910	091700	29046865	2475	2475	2475	2475	28
597	20240910	091600	28977565	2480	2480	2490	2480	170
598	20240910	091500	28555325	2480	2480	2480	2480	3
599	20240910	091400	28547885	2475	2480	2480	2475	1093
600	20240910	091300	25839405	2485	2490	2490	2485	763
601	20240910	091200	23941350	2495	2500	2500	2495	2639
602	20240910	091100	17356355	2500	2500	2500	2495	14
603	20240910	091000	17321365	2505	2500	2505	2500	5
604	20240910	090900	17308845	2500	2495	2510	2495	5
605	20240910	090800	17296330	2500	2495	2500	2495	3086
606	20240910	090700	9584350	2500	2500	2500	2500	54
607	20240910	090600	9449350	2500	2505	2505	2495	1723
608	20240910	090500	5143015	2515	2515	2515	2515	5
609	20240910	090400	5130440	2505	2500	2515	2500	68
610	20240910	090300	4960080	2500	2500	2510	2500	18
611	20240910	090200	4915060	2510	2510	2510	2510	0
612	20240910	090100	4915060	2510	2510	2510	2510	36
613	20240910	090000	4824700	2510	2485	2510	2485	1900