KissMeData/030530/min/candle-20240923.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240923	191300	199591375	2430	2430	2430	2430	1155
3	20240923	191200	199591375	2430	2430	2430	2430	0
4	20240923	191100	199591375	2430	2430	2430	2430	0
5	20240923	191000	199591375	2430	2430	2430	2430	0
6	20240923	190900	199591375	2430	2430	2430	2430	0
7	20240923	190800	199591375	2430	2430	2430	2430	0
8	20240923	190700	199591375	2430	2430	2430	2430	0
9	20240923	190600	199591375	2430	2430	2430	2430	0
10	20240923	190500	199591375	2430	2430	2430	2430	0
11	20240923	190400	199591375	2430	2430	2430	2430	0
12	20240923	190300	199591375	2430	2430	2430	2430	0
13	20240923	190200	199591375	2430	2430	2430	2430	0
14	20240923	190100	199591375	2430	2430	2430	2430	0
15	20240923	190000	199591375	2430	2430	2430	2430	0
16	20240923	185900	199591375	2430	2430	2430	2430	0
17	20240923	185800	199591375	2430	2430	2430	2430	0
18	20240923	185700	199591375	2430	2430	2430	2430	0
19	20240923	185600	199591375	2430	2430	2430	2430	0
20	20240923	185500	199591375	2430	2430	2430	2430	0
21	20240923	185400	199591375	2430	2430	2430	2430	0
22	20240923	185300	199591375	2430	2430	2430	2430	0
23	20240923	185200	199591375	2430	2430	2430	2430	0
24	20240923	185100	199591375	2430	2430	2430	2430	0
25	20240923	185000	199591375	2430	2430	2430	2430	0
26	20240923	184900	199591375	2430	2430	2430	2430	0
27	20240923	184800	199591375	2430	2430	2430	2430	0
28	20240923	184700	199591375	2430	2430	2430	2430	0
29	20240923	184600	199591375	2430	2430	2430	2430	0
30	20240923	184500	199591375	2430	2430	2430	2430	0
31	20240923	184400	199591375	2430	2430	2430	2430	0
32	20240923	184300	199591375	2430	2430	2430	2430	1155
33	20240923	184200	199591375	2430	2430	2430	2430	0
34	20240923	184100	199591375	2430	2430	2430	2430	0
35	20240923	184000	199591375	2430	2430	2430	2430	0
36	20240923	183900	199591375	2430	2430	2430	2430	0
37	20240923	183800	199591375	2430	2430	2430	2430	0
38	20240923	183700	199591375	2430	2430	2430	2430	0
39	20240923	183600	199591375	2430	2430	2430	2430	0
40	20240923	183500	199591375	2430	2430	2430	2430	0
41	20240923	183400	199591375	2430	2430	2430	2430	0
42	20240923	183300	199591375	2430	2430	2430	2430	0
43	20240923	183200	199591375	2430	2430	2430	2430	0
44	20240923	183100	199591375	2430	2430	2430	2430	0
45	20240923	183000	199591375	2430	2430	2430	2430	0
46	20240923	182900	199591375	2430	2430	2430	2430	0
47	20240923	182800	199591375	2430	2430	2430	2430	0
48	20240923	182700	199591375	2430	2430	2430	2430	0
49	20240923	182600	199591375	2430	2430	2430	2430	0
50	20240923	182500	199591375	2430	2430	2430	2430	0
51	20240923	182400	199591375	2430	2430	2430	2430	0
52	20240923	182300	199591375	2430	2430	2430	2430	0
53	20240923	182200	199591375	2430	2430	2430	2430	0
54	20240923	182100	199591375	2430	2430	2430	2430	0
55	20240923	182000	199591375	2430	2430	2430	2430	0
56	20240923	181900	199591375	2430	2430	2430	2430	0
57	20240923	181800	199591375	2430	2430	2430	2430	0
58	20240923	181700	199591375	2430	2430	2430	2430	0
59	20240923	181600	199591375	2430	2430	2430	2430	0
60	20240923	181500	199591375	2430	2430	2430	2430	0
61	20240923	181400	199591375	2430	2430	2430	2430	0
62	20240923	181300	199591375	2430	2430	2430	2430	1155
63	20240923	181200	199591375	2430	2430	2430	2430	0
64	20240923	181100	199591375	2430	2430	2430	2430	0
65	20240923	181000	199591375	2430	2430	2430	2430	0
66	20240923	180900	199591375	2430	2430	2430	2430	0
67	20240923	180800	199591375	2430	2430	2430	2430	0
68	20240923	180700	199591375	2430	2430	2430	2430	0
69	20240923	180600	199591375	2430	2430	2430	2430	0
70	20240923	180500	199591375	2430	2430	2430	2430	0
71	20240923	180400	199591375	2430	2430	2430	2430	0
72	20240923	180300	199591375	2430	2430	2430	2430	0
73	20240923	180200	199591375	2430	2430	2430	2430	0
74	20240923	180100	199591375	2430	2430	2430	2430	0
75	20240923	180000	199591375	2430	2430	2430	2430	0
76	20240923	175900	199591375	2430	2430	2430	2430	0
77	20240923	175800	199591375	2430	2430	2430	2430	0
78	20240923	175700	199591375	2430	2430	2430	2430	0
79	20240923	175600	199591375	2430	2430	2430	2430	0
80	20240923	175500	199591375	2430	2430	2430	2430	0
81	20240923	175400	199591375	2430	2430	2430	2430	0
82	20240923	175300	199591375	2430	2430	2430	2430	0
83	20240923	175200	199591375	2430	2430	2430	2430	0
84	20240923	175100	199591375	2430	2430	2430	2430	0
85	20240923	175000	199591375	2430	2430	2430	2430	0
86	20240923	174900	199591375	2430	2430	2430	2430	0
87	20240923	174800	199591375	2430	2430	2430	2430	0
88	20240923	174700	199591375	2430	2430	2430	2430	0
89	20240923	174600	199591375	2430	2430	2430	2430	0
90	20240923	174500	199591375	2430	2430	2430	2430	0
91	20240923	174400	199591375	2430	2430	2430	2430	0
92	20240923	174300	199591375	2430	2430	2430	2430	1155
93	20240923	174200	199591375	2430	2430	2430	2430	0
94	20240923	174100	199591375	2430	2430	2430	2430	0
95	20240923	174000	199591375	2430	2430	2430	2430	0
96	20240923	173900	199591375	2430	2430	2430	2430	0
97	20240923	173800	199591375	2430	2430	2430	2430	0
98	20240923	173700	199591375	2430	2430	2430	2430	0
99	20240923	173600	199591375	2430	2430	2430	2430	0
100	20240923	173500	199591375	2430	2430	2430	2430	0
101	20240923	173400	199591375	2430	2430	2430	2430	0
102	20240923	173300	199591375	2430	2430	2430	2430	0
103	20240923	173200	199591375	2430	2430	2430	2430	0
104	20240923	173100	199591375	2430	2430	2430	2430	0
105	20240923	173000	199591375	2430	2430	2430	2430	0
106	20240923	172900	199591375	2430	2430	2430	2430	0
107	20240923	172800	199591375	2430	2430	2430	2430	0
108	20240923	172700	199591375	2430	2430	2430	2430	0
109	20240923	172600	199591375	2430	2430	2430	2430	0
110	20240923	172500	199591375	2430	2430	2430	2430	0
111	20240923	172400	199591375	2430	2430	2430	2430	0
112	20240923	172300	199591375	2430	2430	2430	2430	0
113	20240923	172200	199591375	2430	2430	2430	2430	0
114	20240923	172100	199591375	2430	2430	2430	2430	0
115	20240923	172000	199591375	2430	2430	2430	2430	0
116	20240923	171900	199591375	2430	2430	2430	2430	0
117	20240923	171800	199591375	2430	2430	2430	2430	0
118	20240923	171700	199591375	2430	2430	2430	2430	0
119	20240923	171600	199591375	2430	2430	2430	2430	0
120	20240923	171500	199591375	2430	2430	2430	2430	0
121	20240923	171400	199591375	2430	2430	2430	2430	0
122	20240923	171300	199591375	2430	2430	2430	2430	1155
123	20240923	171200	199591375	2430	2430	2430	2430	0
124	20240923	171100	199591375	2430	2430	2430	2430	0
125	20240923	171000	199591375	2430	2430	2430	2430	0
126	20240923	170900	199591375	2430	2430	2430	2430	0
127	20240923	170800	199591375	2430	2430	2430	2430	0
128	20240923	170700	199591375	2430	2430	2430	2430	0
129	20240923	170600	199591375	2430	2430	2430	2430	0
130	20240923	170500	199591375	2430	2430	2430	2430	0
131	20240923	170400	199591375	2430	2430	2430	2430	0
132	20240923	170300	199591375	2430	2430	2430	2430	0
133	20240923	170200	199591375	2430	2430	2430	2430	0
134	20240923	170100	199591375	2430	2430	2430	2430	0
135	20240923	170000	199591375	2430	2430	2430	2430	0
136	20240923	165900	199591375	2430	2430	2430	2430	0
137	20240923	165800	199591375	2430	2430	2430	2430	0
138	20240923	165700	199591375	2430	2430	2430	2430	0
139	20240923	165600	199591375	2430	2430	2430	2430	0
140	20240923	165500	199591375	2430	2430	2430	2430	0
141	20240923	165400	199591375	2430	2430	2430	2430	0
142	20240923	165300	199591375	2430	2430	2430	2430	0
143	20240923	165200	199591375	2430	2430	2430	2430	0
144	20240923	165100	199591375	2430	2430	2430	2430	0
145	20240923	165000	199591375	2430	2430	2430	2430	0
146	20240923	164900	199591375	2430	2430	2430	2430	0
147	20240923	164800	199591375	2430	2430	2430	2430	0
148	20240923	164700	199591375	2430	2430	2430	2430	0
149	20240923	164600	199591375	2430	2430	2430	2430	0
150	20240923	164500	199591375	2430	2430	2430	2430	0
151	20240923	164400	199591375	2430	2430	2430	2430	0
152	20240923	164300	199591375	2430	2430	2430	2430	1155
153	20240923	164200	199591375	2430	2430	2430	2430	0
154	20240923	164100	199591375	2430	2430	2430	2430	0
155	20240923	164000	199591375	2430	2430	2430	2430	0
156	20240923	163900	199591375	2430	2430	2430	2430	0
157	20240923	163800	199591375	2430	2430	2430	2430	0
158	20240923	163700	199591375	2430	2430	2430	2430	0
159	20240923	163600	199591375	2430	2430	2430	2430	0
160	20240923	163500	199591375	2430	2430	2430	2430	0
161	20240923	163400	199591375	2430	2430	2430	2430	0
162	20240923	163300	199591375	2430	2430	2430	2430	0
163	20240923	163200	199591375	2430	2430	2430	2430	0
164	20240923	163100	199591375	2430	2430	2430	2430	0
165	20240923	163000	199591375	2430	2430	2430	2430	0
166	20240923	162900	199591375	2430	2430	2430	2430	0
167	20240923	162800	199591375	2430	2430	2430	2430	0
168	20240923	162700	199591375	2430	2430	2430	2430	0
169	20240923	162600	199591375	2430	2430	2430	2430	0
170	20240923	162500	199591375	2430	2430	2430	2430	0
171	20240923	162400	199591375	2430	2430	2430	2430	0
172	20240923	162300	199591375	2430	2430	2430	2430	0
173	20240923	162200	199591375	2430	2430	2430	2430	0
174	20240923	162100	199591375	2430	2430	2430	2430	0
175	20240923	162000	199591375	2430	2430	2430	2430	0
176	20240923	161900	199591375	2430	2430	2430	2430	0
177	20240923	161800	199591375	2430	2430	2430	2430	0
178	20240923	161700	199591375	2430	2430	2430	2430	0
179	20240923	161600	199591375	2430	2430	2430	2430	0
180	20240923	161500	199591375	2430	2430	2430	2430	0
181	20240923	161400	199591375	2430	2430	2430	2430	0
182	20240923	161300	199591375	2430	2430	2430	2430	1155
183	20240923	161200	199591375	2430	2430	2430	2430	0
184	20240923	161100	199591375	2430	2430	2430	2430	0
185	20240923	161000	199591375	2430	2430	2430	2430	0
186	20240923	160900	199591375	2430	2430	2430	2430	0
187	20240923	160800	199591375	2430	2430	2430	2430	0
188	20240923	160700	199591375	2430	2430	2430	2430	0
189	20240923	160600	199591375	2430	2430	2430	2430	0
190	20240923	160500	199591375	2430	2430	2430	2430	0
191	20240923	160400	199591375	2430	2430	2430	2430	0
192	20240923	160300	199591375	2430	2430	2430	2430	0
193	20240923	160200	199591375	2430	2430	2430	2430	0
194	20240923	160100	199591375	2430	2430	2430	2430	0
195	20240923	160000	199591375	2430	2430	2430	2430	0
196	20240923	155900	199591375	2430	2430	2430	2430	0
197	20240923	155800	199591375	2430	2430	2430	2430	0
198	20240923	155700	199591375	2430	2430	2430	2430	0
199	20240923	155600	199591375	2430	2430	2430	2430	0
200	20240923	155500	199591375	2430	2430	2430	2430	0
201	20240923	155400	199591375	2430	2430	2430	2430	0
202	20240923	155300	199591375	2430	2430	2430	2430	0
203	20240923	155200	199591375	2430	2430	2430	2430	0
204	20240923	155100	199591375	2430	2430	2430	2430	0
205	20240923	155000	199591375	2430	2430	2430	2430	0
206	20240923	154900	199591375	2430	2430	2430	2430	0
207	20240923	154800	199591375	2430	2430	2430	2430	0
208	20240923	154700	199591375	2430	2430	2430	2430	0
209	20240923	154600	199591375	2430	2430	2430	2430	0
210	20240923	154500	199591375	2430	2430	2430	2430	0
211	20240923	154400	199591375	2430	2430	2430	2430	0
212	20240923	154300	199591375	2430	2430	2430	2430	1155
213	20240923	154200	199591375	2430	2430	2430	2430	0
214	20240923	154100	199591375	2430	2430	2430	2430	0
215	20240923	154000	199591375	2430	2430	2430	2430	0
216	20240923	153900	199591375	2430	2430	2430	2430	0
217	20240923	153800	199591375	2430	2430	2430	2430	0
218	20240923	153700	199591375	2430	2430	2430	2430	0
219	20240923	153600	199591375	2430	2430	2430	2430	0
220	20240923	153500	199591375	2430	2430	2430	2430	0
221	20240923	153400	199591375	2430	2430	2430	2430	0
222	20240923	153300	199591375	2430	2430	2430	2430	0
223	20240923	153200	199591375	2430	2430	2430	2430	0
224	20240923	153100	199591375	2430	2430	2430	2430	0
225	20240923	153000	199591375	2430	2430	2430	2430	1155
226	20240923	152900	196784725	2430	2430	2430	2430	0
227	20240923	152800	196784725	2430	2430	2430	2430	0
228	20240923	152700	196784725	2430	2430	2430	2430	0
229	20240923	152600	196784725	2430	2430	2430	2430	0
230	20240923	152500	196784725	2430	2430	2430	2430	0
231	20240923	152400	196784725	2430	2430	2430	2430	0
232	20240923	152300	196784725	2430	2430	2430	2430	0
233	20240923	152200	196784725	2430	2430	2430	2430	0
234	20240923	152100	196784725	2430	2430	2430	2430	0
235	20240923	152000	196784725	2430	2430	2430	2430	0
236	20240923	151900	196784725	2430	2430	2430	2430	481
237	20240923	151800	195615895	2430	2430	2430	2430	1779
238	20240923	151700	191292925	2425	2425	2425	2425	0
239	20240923	151600	191292925	2425	2425	2425	2425	0
240	20240923	151500	191292925	2425	2425	2425	2425	0
241	20240923	151400	191292925	2425	2430	2430	2425	157
242	20240923	151300	190911450	2430	2425	2430	2425	1134
243	20240923	151200	188161485	2425	2425	2425	2425	101
244	20240923	151100	187916560	2420	2420	2420	2420	0
245	20240923	151000	187916560	2420	2420	2420	2420	0
246	20240923	150900	187916560	2420	2420	2420	2420	19
247	20240923	150800	187870580	2425	2425	2425	2425	156
248	20240923	150700	187492280	2430	2430	2430	2430	2
249	20240923	150600	187487420	2425	2425	2425	2425	292
250	20240923	150500	186779320	2425	2425	2425	2425	2500
251	20240923	150400	180716820	2430	2430	2430	2430	63
252	20240923	150300	180563730	2425	2425	2425	2425	501
253	20240923	150200	179348805	2435	2425	2435	2425	13
254	20240923	150100	179317160	2435	2435	2435	2435	0
255	20240923	150000	179317160	2435	2425	2435	2425	10
256	20240923	145900	179292860	2435	2425	2435	2425	116
257	20240923	145800	179011070	2435	2435	2435	2435	2187
258	20240923	145700	173685725	2440	2440	2440	2440	0
259	20240923	145600	173685725	2440	2440	2440	2440	213
260	20240923	145500	173166005	2435	2435	2435	2435	0
261	20240923	145400	173166005	2435	2435	2435	2435	75
262	20240923	145300	172983380	2435	2435	2435	2435	0
263	20240923	145200	172983380	2435	2435	2435	2435	0
264	20240923	145100	172983380	2435	2435	2435	2435	90
265	20240923	145000	172764230	2435	2430	2435	2430	6261
266	20240923	144900	157518795	2425	2435	2435	2425	102
267	20240923	144800	157270625	2435	2425	2435	2425	96
268	20240923	144700	157036955	2435	2435	2435	2435	75
269	20240923	144600	156854330	2425	2425	2425	2425	0
270	20240923	144500	156854330	2425	2425	2425	2425	0
271	20240923	144400	156854330	2425	2435	2435	2425	676
272	20240923	144300	155208470	2435	2435	2435	2435	205
273	20240923	144200	154709295	2435	2435	2435	2435	0
274	20240923	144100	154709295	2435	2425	2435	2425	29
275	20240923	144000	154638940	2435	2430	2435	2430	173
276	20240923	143900	154218535	2425	2430	2430	2425	387
277	20240923	143800	153278140	2430	2435	2435	2430	166
278	20240923	143700	152873955	2435	2435	2435	2435	0
279	20240923	143600	152873955	2435	2435	2435	2435	0
280	20240923	143500	152873955	2435	2435	2435	2435	0
281	20240923	143400	152873955	2435	2435	2435	2435	0
282	20240923	143300	152873955	2435	2435	2435	2435	0
283	20240923	143200	152873955	2435	2435	2435	2435	1
284	20240923	143100	152871520	2430	2430	2430	2430	0
285	20240923	143000	152871520	2430	2430	2430	2430	1
286	20240923	142900	152869090	2430	2430	2430	2430	0
287	20240923	142800	152869090	2430	2430	2430	2430	59
288	20240923	142700	152725720	2430	2430	2430	2430	500
289	20240923	142600	151510720	2430	2430	2430	2430	135
290	20240923	142500	151182670	2435	2435	2435	2435	100
291	20240923	142400	150939170	2430	2435	2435	2430	914
292	20240923	142300	148714155	2430	2430	2430	2430	700
293	20240923	142200	147013155	2435	2435	2435	2435	0
294	20240923	142100	147013155	2435	2435	2435	2435	0
295	20240923	142000	147013155	2435	2435	2435	2435	0
296	20240923	141900	147013155	2435	2435	2435	2435	100
297	20240923	141800	146769655	2435	2435	2435	2435	100
298	20240923	141700	146526155	2440	2440	2440	2440	0
299	20240923	141600	146526155	2440	2440	2440	2440	0
300	20240923	141500	146526155	2440	2440	2440	2440	500
301	20240923	141400	145306155	2440	2440	2440	2440	0
302	20240923	141300	145306155	2440	2435	2440	2435	50
303	20240923	141200	145184160	2440	2440	2440	2440	0
304	20240923	141100	145184160	2440	2440	2440	2440	5
305	20240923	141000	145171960	2440	2440	2440	2440	1
306	20240923	140900	145169520	2440	2440	2440	2440	0
307	20240923	140800	145169520	2440	2440	2440	2440	0
308	20240923	140700	145169520	2440	2440	2440	2440	0
309	20240923	140600	145169520	2440	2440	2440	2440	0
310	20240923	140500	145169520	2440	2440	2440	2440	0
311	20240923	140400	145169520	2440	2440	2440	2440	0
312	20240923	140300	145169520	2440	2440	2440	2440	0
313	20240923	140200	145169520	2440	2440	2440	2440	0
314	20240923	140100	145169520	2440	2440	2440	2440	0
315	20240923	140000	145169520	2440	2440	2440	2440	0
316	20240923	135900	145169520	2440	2440	2440	2440	0
317	20240923	135800	145169520	2440	2440	2440	2440	0
318	20240923	135700	145169520	2440	2440	2440	2440	50
319	20240923	135600	145047520	2430	2430	2430	2430	0
320	20240923	135500	145047520	2430	2430	2430	2430	0
321	20240923	135400	145047520	2430	2430	2430	2430	0
322	20240923	135300	145047520	2430	2430	2430	2430	0
323	20240923	135200	145047520	2430	2430	2430	2430	37
324	20240923	135100	144957610	2440	2440	2440	2440	156
325	20240923	135000	144576970	2430	2430	2430	2430	2
326	20240923	134900	144572110	2430	2430	2430	2430	125
327	20240923	134800	144268360	2440	2440	2440	2440	40
328	20240923	134700	144170760	2440	2435	2440	2435	200
329	20240923	134600	143683315	2440	2440	2440	2440	1
330	20240923	134500	143680875	2440	2440	2440	2440	0
331	20240923	134400	143680875	2440	2440	2440	2440	0
332	20240923	134300	143680875	2440	2440	2440	2440	0
333	20240923	134200	143680875	2440	2440	2440	2440	0
334	20240923	134100	143680875	2440	2440	2440	2440	5
335	20240923	134000	143668675	2440	2440	2440	2440	1
336	20240923	133900	143666235	2440	2440	2440	2440	14
337	20240923	133800	143632075	2440	2440	2440	2440	0
338	20240923	133700	143632075	2440	2440	2440	2440	0
339	20240923	133600	143632075	2440	2430	2440	2430	35
340	20240923	133500	143547015	2445	2430	2445	2430	317
341	20240923	133400	142773715	2445	2445	2445	2445	0
342	20240923	133300	142773715	2445	2435	2445	2435	116
343	20240923	133200	142490995	2440	2440	2440	2440	0
344	20240923	133100	142490995	2440	2440	2440	2440	170
345	20240923	133000	142076195	2445	2445	2445	2445	87
346	20240923	132900	141863480	2445	2445	2445	2445	0
347	20240923	132800	141863480	2445	2445	2445	2445	0
348	20240923	132700	141863480	2445	2445	2445	2445	1
349	20240923	132600	141861035	2445	2445	2445	2445	0
350	20240923	132500	141861035	2445	2445	2445	2445	0
351	20240923	132400	141861035	2445	2445	2445	2445	0
352	20240923	132300	141861035	2445	2445	2445	2445	95
353	20240923	132200	141628760	2440	2440	2440	2440	0
354	20240923	132100	141628760	2440	2440	2440	2440	0
355	20240923	132000	141628760	2440	2440	2440	2440	0
356	20240923	131900	141628760	2440	2440	2440	2440	0
357	20240923	131800	141628760	2440	2440	2440	2440	0
358	20240923	131700	141628760	2440	2440	2440	2440	2
359	20240923	131600	141623880	2445	2440	2445	2440	4
360	20240923	131500	141614105	2445	2445	2445	2445	0
361	20240923	131400	141614105	2445	2440	2445	2440	31
362	20240923	131300	141538345	2440	2440	2440	2440	67
363	20240923	131200	141374865	2440	2440	2440	2440	0
364	20240923	131100	141374865	2440	2440	2440	2440	27
365	20240923	131000	141308985	2440	2440	2440	2440	0
366	20240923	130900	141308985	2440	2440	2440	2440	0
367	20240923	130800	141308985	2440	2440	2440	2440	0
368	20240923	130700	141308985	2440	2440	2440	2440	0
369	20240923	130600	141308985	2440	2440	2440	2440	10
370	20240923	130500	141284585	2440	2440	2445	2440	134
371	20240923	130400	140957615	2445	2445	2445	2445	0
372	20240923	130300	140957615	2445	2445	2445	2445	1
373	20240923	130200	140955170	2445	2445	2445	2445	0
374	20240923	130100	140955170	2445	2445	2445	2445	20
375	20240923	130000	140906270	2445	2445	2445	2445	0
376	20240923	125900	140906270	2445	2445	2445	2445	210
377	20240923	125800	140392820	2440	2440	2445	2440	364
378	20240923	125700	139502870	2440	2445	2445	2440	9
379	20240923	125600	139480895	2440	2440	2450	2440	21
380	20240923	125500	139429565	2445	2430	2445	2430	3934
381	20240923	125400	129821390	2440	2440	2440	2440	210
382	20240923	125300	129308990	2430	2430	2430	2430	0
383	20240923	125200	129308990	2430	2430	2430	2430	111
384	20240923	125100	129039260	2430	2430	2430	2430	0
385	20240923	125000	129039260	2430	2440	2440	2430	228
386	20240923	124900	128483020	2430	2430	2430	2430	0
387	20240923	124800	128483020	2430	2430	2430	2430	0
388	20240923	124700	128483020	2430	2430	2430	2430	500
389	20240923	124600	127268020	2440	2440	2440	2440	0
390	20240923	124500	127268020	2440	2440	2440	2440	0
391	20240923	124400	127268020	2440	2440	2440	2440	182
392	20240923	124300	126823940	2440	2440	2440	2440	0
393	20240923	124200	126823940	2440	2440	2440	2440	1
394	20240923	124100	126821500	2440	2440	2440	2440	114
395	20240923	124000	126543340	2440	2440	2440	2440	0
396	20240923	123900	126543340	2440	2430	2440	2430	827
397	20240923	123800	124530460	2430	2430	2430	2430	260
398	20240923	123700	123898660	2440	2440	2440	2440	263
399	20240923	123600	123256940	2440	2430	2440	2430	52
400	20240923	123500	123130080	2430	2430	2430	2430	18
401	20240923	123400	123086340	2435	2435	2435	2435	2
402	20240923	123300	123081470	2435	2430	2435	2430	18
403	20240923	123200	123037705	2440	2440	2440	2440	349
404	20240923	123100	122186145	2440	2440	2440	2440	220
405	20240923	123000	121649345	2440	2440	2440	2440	0
406	20240923	122900	121649345	2440	2440	2440	2440	0
407	20240923	122800	121649345	2440	2440	2440	2440	0
408	20240923	122700	121649345	2440	2440	2440	2440	15
409	20240923	122600	121612745	2440	2430	2440	2430	110
410	20240923	122500	121345335	2440	2440	2440	2440	0
411	20240923	122400	121345335	2440	2440	2440	2440	238
412	20240923	122300	120764615	2435	2435	2435	2435	0
413	20240923	122200	120764615	2435	2435	2435	2435	10
414	20240923	122100	120740265	2430	2440	2440	2430	110
415	20240923	122000	120471965	2435	2435	2435	2435	0
416	20240923	121900	120471965	2435	2435	2435	2435	0
417	20240923	121800	120471965	2435	2435	2435	2435	0
418	20240923	121700	120471965	2435	2435	2435	2435	15
419	20240923	121600	120435440	2430	2430	2430	2430	0
420	20240923	121500	120435440	2430	2430	2430	2430	0
421	20240923	121400	120435440	2430	2430	2430	2430	0
422	20240923	121300	120435440	2430	2430	2430	2430	70
423	20240923	121200	120265340	2435	2435	2435	2435	35
424	20240923	121100	120180115	2430	2430	2435	2430	1277
425	20240923	121000	117072005	2430	2430	2430	2430	0
426	20240923	120900	117072005	2430	2430	2430	2430	0
427	20240923	120800	117072005	2430	2430	2430	2430	0
428	20240923	120700	117072005	2430	2430	2430	2430	0
429	20240923	120600	117072005	2430	2430	2430	2430	0
430	20240923	120500	117072005	2430	2430	2430	2430	0
431	20240923	120400	117072005	2430	2430	2430	2430	134
432	20240923	120300	116746385	2430	2430	2430	2430	100
433	20240923	120200	116503385	2430	2430	2430	2430	0
434	20240923	120100	116503385	2430	2430	2430	2430	41
435	20240923	120000	116403755	2435	2435	2435	2435	7
436	20240923	115900	116386710	2430	2430	2430	2430	2
437	20240923	115800	116381850	2435	2435	2435	2435	16
438	20240923	115700	116342890	2435	2435	2435	2435	1
439	20240923	115600	116340455	2430	2430	2430	2430	7
440	20240923	115500	116323445	2430	2430	2430	2430	55
441	20240923	115400	116189795	2430	2430	2430	2430	0
442	20240923	115300	116189795	2430	2430	2430	2430	0
443	20240923	115200	116189795	2430	2430	2430	2430	28
444	20240923	115100	116121755	2430	2430	2430	2430	0
445	20240923	115000	116121755	2430	2430	2430	2430	0
446	20240923	114900	116121755	2430	2430	2430	2430	80
447	20240923	114800	115927355	2430	2430	2430	2430	0
448	20240923	114700	115927355	2430	2430	2430	2430	0
449	20240923	114600	115927355	2430	2430	2430	2430	31
450	20240923	114500	115852025	2435	2435	2435	2435	0
451	20240923	114400	115852025	2435	2435	2435	2435	0
452	20240923	114300	115852025	2435	2435	2435	2435	0
453	20240923	114200	115852025	2435	2435	2435	2430	43
454	20240923	114100	115747335	2430	2430	2430	2430	21
455	20240923	114000	115696305	2435	2435	2435	2435	0
456	20240923	113900	115696305	2435	2435	2435	2430	6227
457	20240923	113800	100534285	2430	2430	2430	2430	0
458	20240923	113700	100534285	2430	2430	2430	2430	0
459	20240923	113600	100534285	2430	2430	2430	2430	670
460	20240923	113500	98906185	2430	2430	2430	2430	0
461	20240923	113400	98906185	2430	2430	2430	2430	0
462	20240923	113300	98906185	2430	2425	2435	2425	12365
463	20240923	113200	68857685	2420	2420	2420	2420	0
464	20240923	113100	68857685	2420	2420	2420	2420	100
465	20240923	113000	68615685	2420	2420	2420	2420	67
466	20240923	112900	68453545	2420	2420	2420	2420	568
467	20240923	112800	67078985	2420	2420	2420	2420	112
468	20240923	112700	66807945	2415	2415	2415	2415	0
469	20240923	112600	66807945	2415	2415	2415	2415	112
470	20240923	112500	66537465	2415	2415	2415	2415	6
471	20240923	112400	66522975	2415	2415	2415	2415	0
472	20240923	112300	66522975	2415	2415	2415	2415	100
473	20240923	112200	66281475	2415	2415	2415	2415	0
474	20240923	112100	66281475	2415	2415	2415	2415	0
475	20240923	112000	66281475	2415	2415	2415	2415	24
476	20240923	111900	66223515	2420	2420	2420	2420	200
477	20240923	111800	65739515	2420	2420	2420	2420	0
478	20240923	111700	65739515	2420	2420	2420	2420	4
479	20240923	111600	65729835	2420	2415	2420	2415	101
480	20240923	111500	65485915	2420	2420	2420	2420	862
481	20240923	111400	63399875	2420	2420	2420	2420	0
482	20240923	111300	63399875	2420	2420	2420	2420	14
483	20240923	111200	63365995	2420	2420	2420	2420	12
484	20240923	111100	63336955	2425	2420	2425	2420	108
485	20240923	111000	63075590	2420	2420	2420	2420	192
486	20240923	110900	62610950	2425	2425	2425	2425	2016
487	20240923	110800	57722150	2420	2420	2420	2420	0
488	20240923	110700	57722150	2420	2420	2420	2420	0
489	20240923	110600	57722150	2420	2420	2420	2420	260
490	20240923	110500	57092950	2420	2420	2420	2420	0
491	20240923	110400	57092950	2420	2420	2420	2420	0
492	20240923	110300	57092950	2420	2420	2420	2420	49
493	20240923	110200	56974370	2420	2420	2420	2420	3
494	20240923	110100	56967110	2420	2420	2420	2420	48
495	20240923	110000	56850950	2425	2425	2425	2425	1
496	20240923	105900	56848525	2420	2420	2420	2420	0
497	20240923	105800	56848525	2420	2420	2420	2420	0
498	20240923	105700	56848525	2420	2420	2420	2420	146
499	20240923	105600	56495205	2420	2410	2420	2410	233
500	20240923	105500	55933460	2415	2415	2415	2415	204
501	20240923	105400	55440800	2420	2420	2420	2420	0
502	20240923	105300	55440800	2420	2420	2420	2420	0
503	20240923	105200	55440800	2420	2420	2420	2420	0
504	20240923	105100	55440800	2420	2420	2420	2420	0
505	20240923	105000	55440800	2420	2420	2420	2420	1
506	20240923	104900	55438380	2420	2420	2420	2420	3
507	20240923	104800	55431120	2425	2420	2425	2420	22
508	20240923	104700	55377875	2420	2420	2420	2420	0
509	20240923	104600	55377875	2420	2420	2420	2420	12
510	20240923	104500	55348835	2425	2425	2425	2425	0
511	20240923	104400	55348835	2425	2425	2425	2425	0
512	20240923	104300	55348835	2425	2425	2425	2425	0
513	20240923	104200	55348835	2425	2420	2425	2420	1470
514	20240923	104100	51784100	2410	2415	2415	2410	12
515	20240923	104000	51755170	2425	2410	2425	2410	1526
516	20240923	103900	48056410	2415	2415	2415	2415	0
517	20240923	103800	48056410	2415	2410	2415	2410	388
518	20240923	103700	47119395	2420	2410	2420	2410	23
519	20240923	103600	47063865	2415	2415	2415	2415	656
520	20240923	103500	45479625	2420	2420	2420	2420	15
521	20240923	103400	45443325	2420	2415	2420	2415	1267
522	20240923	103300	42377685	2415	2415	2415	2415	2221
523	20240923	103200	37013970	2420	2415	2420	2415	803
524	20240923	103100	35074710	2405	2405	2405	2405	0
525	20240923	103000	35074710	2405	2405	2405	2405	60
526	20240923	102900	34930410	2405	2405	2405	2405	0
527	20240923	102800	34930410	2405	2410	2415	2405	201
528	20240923	102700	34445310	2415	2415	2415	2415	334
529	20240923	102600	33638700	2415	2415	2415	2415	0
530	20240923	102500	33638700	2415	2415	2415	2415	0
531	20240923	102400	33638700	2415	2415	2415	2415	0
532	20240923	102300	33638700	2415	2410	2415	2410	35
533	20240923	102200	33554195	2410	2410	2410	2410	0
534	20240923	102100	33554195	2410	2410	2410	2410	100
535	20240923	102000	33313195	2410	2410	2410	2410	0
536	20240923	101900	33313195	2410	2410	2410	2410	0
537	20240923	101800	33313195	2410	2410	2410	2410	140
538	20240923	101700	32975795	2410	2410	2410	2410	0
539	20240923	101600	32975795	2410	2410	2410	2410	10
540	20240923	101500	32951695	2405	2405	2405	2405	11
541	20240923	101400	32925240	2405	2405	2405	2405	10
542	20240923	101300	32901190	2415	2410	2415	2410	90
543	20240923	101200	32684275	2410	2405	2410	2405	232
544	20240923	101100	32125815	2410	2415	2415	2410	2043
545	20240923	101000	27202170	2410	2410	2415	2410	90
546	20240923	100900	26985250	2410	2410	2410	2410	500
547	20240923	100800	25780250	2410	2410	2410	2410	79
548	20240923	100700	25589860	2415	2415	2415	2415	1
549	20240923	100600	25587445	2410	2410	2410	2410	20
550	20240923	100500	25539245	2410	2410	2410	2410	428
551	20240923	100400	24507765	2410	2410	2410	2410	10
552	20240923	100300	24483665	2410	2410	2410	2410	0
553	20240923	100200	24483665	2410	2410	2410	2410	1
554	20240923	100100	24481255	2410	2410	2410	2410	0
555	20240923	100000	24481255	2410	2405	2410	2405	138
556	20240923	095900	24149360	2410	2405	2415	2405	1776
557	20240923	095800	19872150	2405	2400	2410	2400	267
558	20240923	095700	19230155	2405	2405	2405	2405	500
559	20240923	095600	18027655	2400	2400	2400	2400	0
560	20240923	095500	18027655	2400	2400	2400	2400	18
561	20240923	095400	17984455	2405	2405	2405	2405	10
562	20240923	095300	17960405	2405	2405	2405	2405	0
563	20240923	095200	17960405	2405	2405	2405	2405	1
564	20240923	095100	17958000	2405	2400	2405	2400	98
565	20240923	095000	17722765	2400	2400	2400	2400	2
566	20240923	094900	17717965	2400	2400	2400	2400	0
567	20240923	094800	17717965	2400	2400	2400	2400	10
568	20240923	094700	17693965	2400	2400	2400	2400	0
569	20240923	094600	17693965	2400	2400	2400	2400	101
570	20240923	094500	17451565	2405	2405	2405	2405	4
571	20240923	094400	17441945	2405	2400	2405	2395	102
572	20240923	094300	17197155	2400	2400	2400	2400	0
573	20240923	094200	17197155	2400	2400	2400	2400	115
574	20240923	094100	16921155	2400	2400	2400	2400	1
575	20240923	094000	16918755	2400	2400	2400	2400	0
576	20240923	093900	16918755	2400	2400	2400	2400	0
577	20240923	093800	16918755	2400	2400	2400	2400	50
578	20240923	093700	16798755	2405	2405	2405	2405	1
579	20240923	093600	16796350	2405	2405	2405	2405	0
580	20240923	093500	16796350	2405	2400	2405	2400	5
581	20240923	093400	16784330	2395	2395	2395	2395	41
582	20240923	093300	16686135	2400	2400	2400	2400	888
583	20240923	093200	14554935	2395	2395	2395	2395	2
584	20240923	093100	14550145	2390	2390	2390	2390	0
585	20240923	093000	14550145	2390	2390	2390	2390	0
586	20240923	092900	14550145	2390	2390	2390	2390	0
587	20240923	092800	14550145	2390	2390	2390	2390	0
588	20240923	092700	14550145	2390	2395	2395	2390	871
589	20240923	092600	12464600	2390	2390	2395	2390	199
590	20240923	092500	11988975	2390	2390	2390	2390	1
591	20240923	092400	11986585	2390	2390	2390	2390	75
592	20240923	092300	11807335	2390	2390	2390	2390	79
593	20240923	092200	11618525	2390	2390	2390	2390	157
594	20240923	092100	11243295	2390	2390	2390	2390	131
595	20240923	092000	10930205	2390	2390	2390	2390	100
596	20240923	091900	10691205	2390	2390	2390	2390	51
597	20240923	091800	10569315	2390	2390	2395	2390	14
598	20240923	091700	10535845	2390	2390	2390	2390	14
599	20240923	091600	10502385	2390	2390	2390	2390	11
600	20240923	091500	10476095	2385	2385	2385	2385	3
601	20240923	091400	10468940	2385	2385	2385	2385	701
602	20240923	091300	8797055	2385	2385	2385	2385	0
603	20240923	091200	8797055	2385	2385	2385	2385	0
604	20240923	091100	8797055	2385	2385	2385	2385	10
605	20240923	091000	8773205	2390	2390	2390	2390	50
606	20240923	090900	8653705	2390	2390	2390	2390	16
607	20240923	090800	8615465	2390	2390	2390	2390	2
608	20240923	090700	8610685	2390	2390	2390	2390	262
609	20240923	090600	7984505	2390	2390	2390	2390	1000
610	20240923	090500	5594505	2390	2390	2390	2390	0
611	20240923	090400	5594505	2390	2390	2390	2390	0
612	20240923	090300	5594505	2390	2390	2390	2390	11
613	20240923	090200	5568215	2390	2390	2390	2390	245
614	20240923	090100	4982665	2390	2385	2390	2375	1739
615	20240923	090000	843800	2390	2390	2395	2390	353