KissMeData/037270/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	191800	144943955	2410	2410	2410	2410	2511
3	20240910	191700	144943955	2410	2410	2410	2410	0
4	20240910	191600	144943955	2410	2410	2410	2410	0
5	20240910	191500	144943955	2410	2410	2410	2410	0
6	20240910	191400	144943955	2410	2410	2410	2410	0
7	20240910	191300	144943955	2410	2410	2410	2410	0
8	20240910	191200	144943955	2410	2410	2410	2410	0
9	20240910	191100	144943955	2410	2410	2410	2410	0
10	20240910	191000	144943955	2410	2410	2410	2410	0
11	20240910	190900	144943955	2410	2410	2410	2410	0
12	20240910	190800	144943955	2410	2410	2410	2410	0
13	20240910	190700	144943955	2410	2410	2410	2410	0
14	20240910	190600	144943955	2410	2410	2410	2410	0
15	20240910	190500	144943955	2410	2410	2410	2410	0
16	20240910	190400	144943955	2410	2410	2410	2410	0
17	20240910	190300	144943955	2410	2410	2410	2410	0
18	20240910	190200	144943955	2410	2410	2410	2410	0
19	20240910	190100	144943955	2410	2410	2410	2410	0
20	20240910	190000	144943955	2410	2410	2410	2410	0
21	20240910	185900	144943955	2410	2410	2410	2410	0
22	20240910	185800	144943955	2410	2410	2410	2410	0
23	20240910	185700	144943955	2410	2410	2410	2410	0
24	20240910	185600	144943955	2410	2410	2410	2410	0
25	20240910	185500	144943955	2410	2410	2410	2410	0
26	20240910	185400	144943955	2410	2410	2410	2410	0
27	20240910	185300	144943955	2410	2410	2410	2410	0
28	20240910	185200	144943955	2410	2410	2410	2410	0
29	20240910	185100	144943955	2410	2410	2410	2410	0
30	20240910	185000	144943955	2410	2410	2410	2410	0
31	20240910	184900	144943955	2410	2410	2410	2410	0
32	20240910	184800	144943955	2410	2410	2410	2410	2511
33	20240910	184700	144943955	2410	2410	2410	2410	0
34	20240910	184600	144943955	2410	2410	2410	2410	0
35	20240910	184500	144943955	2410	2410	2410	2410	0
36	20240910	184400	144943955	2410	2410	2410	2410	0
37	20240910	184300	144943955	2410	2410	2410	2410	0
38	20240910	184200	144943955	2410	2410	2410	2410	0
39	20240910	184100	144943955	2410	2410	2410	2410	0
40	20240910	184000	144943955	2410	2410	2410	2410	0
41	20240910	183900	144943955	2410	2410	2410	2410	0
42	20240910	183800	144943955	2410	2410	2410	2410	0
43	20240910	183700	144943955	2410	2410	2410	2410	0
44	20240910	183600	144943955	2410	2410	2410	2410	0
45	20240910	183500	144943955	2410	2410	2410	2410	0
46	20240910	183400	144943955	2410	2410	2410	2410	0
47	20240910	183300	144943955	2410	2410	2410	2410	0
48	20240910	183200	144943955	2410	2410	2410	2410	0
49	20240910	183100	144943955	2410	2410	2410	2410	0
50	20240910	183000	144943955	2410	2410	2410	2410	0
51	20240910	182900	144943955	2410	2410	2410	2410	0
52	20240910	182800	144943955	2410	2410	2410	2410	0
53	20240910	182700	144943955	2410	2410	2410	2410	0
54	20240910	182600	144943955	2410	2410	2410	2410	0
55	20240910	182500	144943955	2410	2410	2410	2410	0
56	20240910	182400	144943955	2410	2410	2410	2410	0
57	20240910	182300	144943955	2410	2410	2410	2410	0
58	20240910	182200	144943955	2410	2410	2410	2410	0
59	20240910	182100	144943955	2410	2410	2410	2410	0
60	20240910	182000	144943955	2410	2410	2410	2410	0
61	20240910	181900	144943955	2410	2410	2410	2410	0
62	20240910	181800	144943955	2410	2410	2410	2410	2511
63	20240910	181700	144943955	2410	2410	2410	2410	0
64	20240910	181600	144943955	2410	2410	2410	2410	0
65	20240910	181500	144943955	2410	2410	2410	2410	0
66	20240910	181400	144943955	2410	2410	2410	2410	0
67	20240910	181300	144943955	2410	2410	2410	2410	0
68	20240910	181200	144943955	2410	2410	2410	2410	0
69	20240910	181100	144943955	2410	2410	2410	2410	0
70	20240910	181000	144943955	2410	2410	2410	2410	0
71	20240910	180900	144943955	2410	2410	2410	2410	0
72	20240910	180800	144943955	2410	2410	2410	2410	0
73	20240910	180700	144943955	2410	2410	2410	2410	0
74	20240910	180600	144943955	2410	2410	2410	2410	0
75	20240910	180500	144943955	2410	2410	2410	2410	0
76	20240910	180400	144943955	2410	2410	2410	2410	0
77	20240910	180300	144943955	2410	2410	2410	2410	0
78	20240910	180200	144943955	2410	2410	2410	2410	0
79	20240910	180100	144943955	2410	2410	2410	2410	0
80	20240910	180000	144943955	2410	2410	2410	2410	0
81	20240910	175900	144943955	2410	2410	2410	2410	0
82	20240910	175800	144943955	2410	2410	2410	2410	0
83	20240910	175700	144943955	2410	2410	2410	2410	0
84	20240910	175600	144943955	2410	2410	2410	2410	0
85	20240910	175500	144943955	2410	2410	2410	2410	0
86	20240910	175400	144943955	2410	2410	2410	2410	0
87	20240910	175300	144943955	2410	2410	2410	2410	0
88	20240910	175200	144943955	2410	2410	2410	2410	0
89	20240910	175100	144943955	2410	2410	2410	2410	0
90	20240910	175000	144943955	2410	2410	2410	2410	0
91	20240910	174900	144943955	2410	2410	2410	2410	0
92	20240910	174800	144943955	2410	2410	2410	2410	2511
93	20240910	174700	144943955	2410	2410	2410	2410	0
94	20240910	174600	144943955	2410	2410	2410	2410	0
95	20240910	174500	144943955	2410	2410	2410	2410	0
96	20240910	174400	144943955	2410	2410	2410	2410	0
97	20240910	174300	144943955	2410	2410	2410	2410	0
98	20240910	174200	144943955	2410	2410	2410	2410	0
99	20240910	174100	144943955	2410	2410	2410	2410	0
100	20240910	174000	144943955	2410	2410	2410	2410	0
101	20240910	173900	144943955	2410	2410	2410	2410	0
102	20240910	173800	144943955	2410	2410	2410	2410	0
103	20240910	173700	144943955	2410	2410	2410	2410	0
104	20240910	173600	144943955	2410	2410	2410	2410	0
105	20240910	173500	144943955	2410	2410	2410	2410	0
106	20240910	173400	144943955	2410	2410	2410	2410	0
107	20240910	173300	144943955	2410	2410	2410	2410	0
108	20240910	173200	144943955	2410	2410	2410	2410	0
109	20240910	173100	144943955	2410	2410	2410	2410	0
110	20240910	173000	144943955	2410	2410	2410	2410	0
111	20240910	172900	144943955	2410	2410	2410	2410	0
112	20240910	172800	144943955	2410	2410	2410	2410	0
113	20240910	172700	144943955	2410	2410	2410	2410	0
114	20240910	172600	144943955	2410	2410	2410	2410	0
115	20240910	172500	144943955	2410	2410	2410	2410	0
116	20240910	172400	144943955	2410	2410	2410	2410	0
117	20240910	172300	144943955	2410	2410	2410	2410	0
118	20240910	172200	144943955	2410	2410	2410	2410	0
119	20240910	172100	144943955	2410	2410	2410	2410	0
120	20240910	172000	144943955	2410	2410	2410	2410	0
121	20240910	171900	144943955	2410	2410	2410	2410	0
122	20240910	171800	144943955	2410	2410	2410	2410	2511
123	20240910	171700	144943955	2410	2410	2410	2410	0
124	20240910	171600	144943955	2410	2410	2410	2410	0
125	20240910	171500	144943955	2410	2410	2410	2410	0
126	20240910	171400	144943955	2410	2410	2410	2410	0
127	20240910	171300	144943955	2410	2410	2410	2410	0
128	20240910	171200	144943955	2410	2410	2410	2410	0
129	20240910	171100	144943955	2410	2410	2410	2410	0
130	20240910	171000	144943955	2410	2410	2410	2410	0
131	20240910	170900	144943955	2410	2410	2410	2410	0
132	20240910	170800	144943955	2410	2410	2410	2410	0
133	20240910	170700	144943955	2410	2410	2410	2410	0
134	20240910	170600	144943955	2410	2410	2410	2410	0
135	20240910	170500	144943955	2410	2410	2410	2410	0
136	20240910	170400	144943955	2410	2410	2410	2410	0
137	20240910	170300	144943955	2410	2410	2410	2410	0
138	20240910	170200	144943955	2410	2410	2410	2410	0
139	20240910	170100	144943955	2410	2410	2410	2410	0
140	20240910	170000	144943955	2410	2410	2410	2410	0
141	20240910	165900	144943955	2410	2410	2410	2410	0
142	20240910	165800	144943955	2410	2410	2410	2410	0
143	20240910	165700	144943955	2410	2410	2410	2410	0
144	20240910	165600	144943955	2410	2410	2410	2410	0
145	20240910	165500	144943955	2410	2410	2410	2410	0
146	20240910	165400	144943955	2410	2410	2410	2410	0
147	20240910	165300	144943955	2410	2410	2410	2410	0
148	20240910	165200	144943955	2410	2410	2410	2410	0
149	20240910	165100	144943955	2410	2410	2410	2410	0
150	20240910	165000	144943955	2410	2410	2410	2410	0
151	20240910	164900	144943955	2410	2410	2410	2410	0
152	20240910	164800	144943955	2410	2410	2410	2410	2511
153	20240910	164700	144943955	2410	2410	2410	2410	0
154	20240910	164600	144943955	2410	2410	2410	2410	0
155	20240910	164500	144943955	2410	2410	2410	2410	0
156	20240910	164400	144943955	2410	2410	2410	2410	0
157	20240910	164300	144943955	2410	2410	2410	2410	0
158	20240910	164200	144943955	2410	2410	2410	2410	0
159	20240910	164100	144943955	2410	2410	2410	2410	0
160	20240910	164000	144943955	2410	2410	2410	2410	0
161	20240910	163900	144943955	2410	2410	2410	2410	0
162	20240910	163800	144943955	2410	2410	2410	2410	0
163	20240910	163700	144943955	2410	2410	2410	2410	0
164	20240910	163600	144943955	2410	2410	2410	2410	0
165	20240910	163500	144943955	2410	2410	2410	2410	0
166	20240910	163400	144943955	2410	2410	2410	2410	0
167	20240910	163300	144943955	2410	2410	2410	2410	0
168	20240910	163200	144943955	2410	2410	2410	2410	0
169	20240910	163100	144943955	2410	2410	2410	2410	0
170	20240910	163000	144943955	2410	2410	2410	2410	0
171	20240910	162900	144943955	2410	2410	2410	2410	0
172	20240910	162800	144943955	2410	2410	2410	2410	0
173	20240910	162700	144943955	2410	2410	2410	2410	0
174	20240910	162600	144943955	2410	2410	2410	2410	0
175	20240910	162500	144943955	2410	2410	2410	2410	0
176	20240910	162400	144943955	2410	2410	2410	2410	0
177	20240910	162300	144943955	2410	2410	2410	2410	0
178	20240910	162200	144943955	2410	2410	2410	2410	0
179	20240910	162100	144943955	2410	2410	2410	2410	0
180	20240910	162000	144943955	2410	2410	2410	2410	0
181	20240910	161900	144943955	2410	2410	2410	2410	0
182	20240910	161800	144943955	2410	2410	2410	2410	2511
183	20240910	161700	144943955	2410	2410	2410	2410	0
184	20240910	161600	144943955	2410	2410	2410	2410	0
185	20240910	161500	144943955	2410	2410	2410	2410	0
186	20240910	161400	144943955	2410	2410	2410	2410	0
187	20240910	161300	144943955	2410	2410	2410	2410	0
188	20240910	161200	144943955	2410	2410	2410	2410	0
189	20240910	161100	144943955	2410	2410	2410	2410	0
190	20240910	161000	144943955	2410	2410	2410	2410	0
191	20240910	160900	144943955	2410	2410	2410	2410	0
192	20240910	160800	144943955	2410	2410	2410	2410	0
193	20240910	160700	144943955	2410	2410	2410	2410	0
194	20240910	160600	144943955	2410	2410	2410	2410	0
195	20240910	160500	144943955	2410	2410	2410	2410	0
196	20240910	160400	144943955	2410	2410	2410	2410	0
197	20240910	160300	144943955	2410	2410	2410	2410	0
198	20240910	160200	144943955	2410	2410	2410	2410	0
199	20240910	160100	144943955	2410	2410	2410	2410	0
200	20240910	160000	144943955	2410	2410	2410	2410	0
201	20240910	155900	144943955	2410	2410	2410	2410	0
202	20240910	155800	144943955	2410	2410	2410	2410	0
203	20240910	155700	144943955	2410	2410	2410	2410	0
204	20240910	155600	144943955	2410	2410	2410	2410	0
205	20240910	155500	144943955	2410	2410	2410	2410	0
206	20240910	155400	144943955	2410	2410	2410	2410	0
207	20240910	155300	144943955	2410	2410	2410	2410	0
208	20240910	155200	144943955	2410	2410	2410	2410	0
209	20240910	155100	144943955	2410	2410	2410	2410	0
210	20240910	155000	144943955	2410	2410	2410	2410	0
211	20240910	154900	144943955	2410	2410	2410	2410	0
212	20240910	154800	144943955	2410	2410	2410	2410	2511
213	20240910	154700	144943955	2410	2410	2410	2410	0
214	20240910	154600	144943955	2410	2410	2410	2410	0
215	20240910	154500	144943955	2410	2410	2410	2410	0
216	20240910	154400	144943955	2410	2410	2410	2410	0
217	20240910	154300	144943955	2410	2410	2410	2410	0
218	20240910	154200	144943955	2410	2410	2410	2410	0
219	20240910	154100	144943955	2410	2410	2410	2410	0
220	20240910	154000	144943955	2410	2410	2410	2410	0
221	20240910	153900	144943955	2410	2410	2410	2410	0
222	20240910	153800	144943955	2410	2410	2410	2410	0
223	20240910	153700	144943955	2410	2410	2410	2410	0
224	20240910	153600	144943955	2410	2410	2410	2410	0
225	20240910	153500	144943955	2410	2410	2410	2410	0
226	20240910	153400	144943955	2410	2410	2410	2410	0
227	20240910	153300	144943955	2410	2410	2410	2410	0
228	20240910	153200	144943955	2410	2410	2410	2410	0
229	20240910	153100	144943955	2410	2410	2410	2410	0
230	20240910	153000	144943955	2410	2410	2410	2410	2511
231	20240910	152900	138892445	2410	2410	2410	2410	0
232	20240910	152800	138892445	2410	2410	2410	2410	0
233	20240910	152700	138892445	2410	2410	2410	2410	0
234	20240910	152600	138892445	2410	2410	2410	2410	0
235	20240910	152500	138892445	2410	2410	2410	2410	0
236	20240910	152400	138892445	2410	2410	2410	2410	0
237	20240910	152300	138892445	2410	2410	2410	2410	0
238	20240910	152200	138892445	2410	2410	2410	2410	0
239	20240910	152100	138892445	2410	2410	2410	2410	0
240	20240910	152000	138892445	2410	2410	2410	2410	0
241	20240910	151900	138892445	2410	2390	2410	2385	90
242	20240910	151800	138677665	2390	2395	2395	2390	843
243	20240910	151700	136660090	2395	2400	2400	2395	728
244	20240910	151600	134912895	2405	2405	2405	2405	1
245	20240910	151500	134910490	2395	2395	2395	2395	90
246	20240910	151400	134694940	2395	2390	2395	2390	202
247	20240910	151300	134212150	2390	2385	2390	2385	6
248	20240910	151200	134197815	2390	2395	2395	2385	75
249	20240910	151100	134018305	2390	2385	2395	2385	251
250	20240910	151000	133419205	2380	2380	2380	2380	211
251	20240910	150900	132917025	2385	2385	2385	2385	5
252	20240910	150800	132905100	2380	2395	2395	2380	52
253	20240910	150700	132781165	2395	2385	2395	2380	1254
254	20240910	150600	129790805	2385	2385	2385	2385	200
255	20240910	150500	129313805	2385	2390	2390	2385	300
256	20240910	150400	128597055	2400	2385	2400	2385	2
257	20240910	150300	128592270	2385	2395	2395	2385	2752
258	20240910	150200	122009265	2405	2400	2405	2400	9
259	20240910	150100	121987625	2405	2405	2405	2405	10
260	20240910	150000	121963575	2395	2395	2395	2395	644
261	20240910	145900	120421195	2400	2405	2405	2400	4302
262	20240910	145800	110096260	2410	2410	2410	2410	0
263	20240910	145700	110096260	2410	2410	2410	2410	41
264	20240910	145600	109997450	2405	2405	2405	2405	20
265	20240910	145500	109949350	2405	2410	2410	2405	3
266	20240910	145400	109942125	2405	2405	2405	2405	80
267	20240910	145300	109749725	2405	2405	2405	2405	0
268	20240910	145200	109749725	2405	2410	2410	2405	300
269	20240910	145100	109028160	2415	2415	2415	2415	1
270	20240910	145000	109025745	2415	2415	2415	2415	1
271	20240910	144900	109023330	2415	2415	2415	2415	0
272	20240910	144800	109023330	2415	2415	2415	2415	0
273	20240910	144700	109023330	2415	2405	2415	2405	2
274	20240910	144600	109018510	2405	2410	2410	2405	22
275	20240910	144500	108965495	2410	2410	2410	2410	51
276	20240910	144400	108842585	2415	2415	2415	2415	0
277	20240910	144300	108842585	2415	2410	2415	2410	32
278	20240910	144200	108765315	2410	2415	2415	2410	5
279	20240910	144100	108753245	2415	2415	2415	2415	1
280	20240910	144000	108750830	2405	2410	2410	2405	6
281	20240910	143900	108736375	2415	2405	2415	2405	12
282	20240910	143800	108707405	2410	2415	2415	2410	6
283	20240910	143700	108692940	2410	2410	2410	2410	0
284	20240910	143600	108692940	2410	2410	2410	2410	0
285	20240910	143500	108692940	2410	2410	2410	2410	1
286	20240910	143400	108690530	2410	2410	2410	2410	20
287	20240910	143300	108642330	2410	2415	2415	2410	11
288	20240910	143200	108615770	2415	2415	2415	2415	0
289	20240910	143100	108615770	2415	2415	2415	2415	0
290	20240910	143000	108615770	2415	2415	2415	2415	1
291	20240910	142900	108613355	2405	2405	2405	2405	0
292	20240910	142800	108613355	2405	2410	2410	2405	509
293	20240910	142700	107387140	2410	2410	2410	2410	0
294	20240910	142600	107387140	2410	2410	2410	2410	44
295	20240910	142500	107281100	2405	2405	2405	2405	150
296	20240910	142400	106920350	2410	2410	2410	2410	4
297	20240910	142300	106910710	2410	2410	2410	2410	20
298	20240910	142200	106862510	2410	2410	2410	2410	0
299	20240910	142100	106862510	2410	2410	2410	2410	2
300	20240910	142000	106857690	2410	2410	2410	2410	0
301	20240910	141900	106857690	2410	2410	2410	2410	0
302	20240910	141800	106857690	2410	2410	2410	2410	0
303	20240910	141700	106857690	2410	2410	2410	2410	0
304	20240910	141600	106857690	2410	2410	2410	2410	1
305	20240910	141500	106855280	2405	2405	2405	2405	0
306	20240910	141400	106855280	2405	2405	2405	2405	0
307	20240910	141300	106855280	2405	2405	2405	2405	205
308	20240910	141200	106362255	2415	2415	2415	2415	0
309	20240910	141100	106362255	2415	2415	2415	2415	0
310	20240910	141000	106362255	2415	2415	2415	2415	0
311	20240910	140900	106362255	2415	2415	2415	2415	0
312	20240910	140800	106362255	2415	2405	2415	2405	122
313	20240910	140700	106068835	2415	2415	2415	2415	0
314	20240910	140600	106068835	2415	2415	2415	2415	0
315	20240910	140500	106068835	2415	2415	2415	2415	6
316	20240910	140400	106054345	2415	2415	2415	2415	0
317	20240910	140300	106054345	2415	2415	2415	2415	0
318	20240910	140200	106054345	2415	2410	2415	2400	2735
319	20240910	140100	99458050	2415	2415	2415	2415	2
320	20240910	140000	99453220	2415	2415	2415	2415	0
321	20240910	135900	99453220	2415	2415	2415	2415	0
322	20240910	135800	99453220	2415	2415	2415	2415	0
323	20240910	135700	99453220	2415	2415	2415	2415	1
324	20240910	135600	99450805	2405	2405	2405	2405	0
325	20240910	135500	99450805	2405	2405	2405	2405	12
326	20240910	135400	99421945	2410	2410	2410	2410	110
327	20240910	135300	99156845	2410	2410	2410	2405	209
328	20240910	135200	98653915	2405	2405	2405	2405	0
329	20240910	135100	98653915	2405	2405	2405	2405	100
330	20240910	135000	98413415	2400	2400	2400	2400	0
331	20240910	134900	98413415	2400	2400	2400	2400	0
332	20240910	134800	98413415	2400	2400	2400	2400	0
333	20240910	134700	98413415	2400	2400	2400	2400	0
334	20240910	134600	98413415	2400	2400	2400	2400	593
335	20240910	134500	96990215	2400	2400	2400	2400	0
336	20240910	134400	96990215	2400	2400	2400	2400	11
337	20240910	134300	96963815	2400	2400	2400	2400	0
338	20240910	134200	96963815	2400	2400	2400	2400	0
339	20240910	134100	96963815	2400	2400	2400	2400	0
340	20240910	134000	96963815	2400	2400	2400	2400	0
341	20240910	133900	96963815	2400	2400	2400	2400	2286
342	20240910	133800	91477415	2400	2400	2400	2400	0
343	20240910	133700	91477415	2400	2405	2405	2400	1000
344	20240910	133600	89077305	2405	2405	2405	2405	0
345	20240910	133500	89077305	2405	2405	2405	2405	0
346	20240910	133400	89077305	2405	2405	2405	2405	0
347	20240910	133300	89077305	2405	2405	2405	2405	0
348	20240910	133200	89077305	2405	2405	2405	2405	0
349	20240910	133100	89077305	2405	2405	2405	2405	85
350	20240910	133000	88872880	2405	2405	2405	2405	0
351	20240910	132900	88872880	2405	2405	2405	2405	0
352	20240910	132800	88872880	2405	2405	2405	2405	0
353	20240910	132700	88872880	2405	2405	2405	2405	0
354	20240910	132600	88872880	2405	2405	2405	2405	0
355	20240910	132500	88872880	2405	2405	2405	2405	0
356	20240910	132400	88872880	2405	2405	2405	2405	101
357	20240910	132300	88629975	2405	2405	2405	2405	0
358	20240910	132200	88629975	2405	2405	2405	2405	0
359	20240910	132100	88629975	2405	2405	2405	2405	0
360	20240910	132000	88629975	2405	2405	2405	2405	0
361	20240910	131900	88629975	2405	2405	2405	2405	0
362	20240910	131800	88629975	2405	2405	2405	2405	71
363	20240910	131700	88459220	2405	2405	2405	2405	0
364	20240910	131600	88459220	2405	2405	2405	2405	0
365	20240910	131500	88459220	2405	2405	2405	2405	0
366	20240910	131400	88459220	2405	2405	2405	2405	0
367	20240910	131300	88459220	2405	2410	2410	2405	1081
368	20240910	131200	85859410	2415	2415	2415	2415	1
369	20240910	131100	85856995	2410	2410	2410	2410	0
370	20240910	131000	85856995	2410	2410	2410	2410	0
371	20240910	130900	85856995	2410	2410	2410	2410	0
372	20240910	130800	85856995	2410	2410	2410	2410	0
373	20240910	130700	85856995	2410	2410	2410	2410	23
374	20240910	130600	85801565	2415	2415	2415	2415	16
375	20240910	130500	85762925	2415	2415	2415	2415	0
376	20240910	130400	85762925	2415	2415	2415	2415	0
377	20240910	130300	85762925	2415	2415	2415	2415	6
378	20240910	130200	85748435	2415	2415	2415	2415	4
379	20240910	130100	85738775	2415	2410	2415	2410	58
380	20240910	130000	85598925	2415	2415	2415	2415	1
381	20240910	125900	85596510	2410	2410	2410	2410	0
382	20240910	125800	85596510	2410	2410	2410	2410	0
383	20240910	125700	85596510	2410	2410	2410	2410	0
384	20240910	125600	85596510	2410	2415	2415	2410	3
385	20240910	125500	85589275	2405	2405	2405	2405	300
386	20240910	125400	84867775	2415	2410	2415	2405	16
387	20240910	125300	84829275	2405	2405	2405	2405	0
388	20240910	125200	84829275	2405	2405	2405	2405	0
389	20240910	125100	84829275	2405	2405	2405	2405	80
390	20240910	125000	84636875	2415	2415	2415	2415	1
391	20240910	124900	84634460	2415	2415	2415	2415	20
392	20240910	124800	84586160	2415	2415	2415	2415	0
393	20240910	124700	84586160	2415	2405	2415	2400	90
394	20240910	124600	84370000	2405	2405	2405	2405	1
395	20240910	124500	84367595	2420	2420	2420	2420	0
396	20240910	124400	84367595	2420	2420	2420	2420	0
397	20240910	124300	84367595	2420	2420	2420	2420	0
398	20240910	124200	84367595	2420	2420	2420	2420	0
399	20240910	124100	84367595	2420	2420	2420	2420	0
400	20240910	124000	84367595	2420	2420	2420	2420	7
401	20240910	123900	84350655	2395	2420	2420	2395	7020
402	20240910	123800	67474935	2420	2420	2420	2420	2
403	20240910	123700	67470095	2420	2420	2420	2420	0
404	20240910	123600	67470095	2420	2420	2420	2420	0
405	20240910	123500	67470095	2420	2420	2420	2420	0
406	20240910	123400	67470095	2420	2420	2420	2420	20
407	20240910	123300	67421695	2420	2420	2420	2420	0
408	20240910	123200	67421695	2420	2420	2420	2420	0
409	20240910	123100	67421695	2420	2420	2420	2420	0
410	20240910	123000	67421695	2420	2420	2420	2420	0
411	20240910	122900	67421695	2420	2420	2425	2420	6
412	20240910	122800	67407170	2420	2420	2420	2420	0
413	20240910	122700	67407170	2420	2420	2420	2420	0
414	20240910	122600	67407170	2420	2420	2420	2420	0
415	20240910	122500	67407170	2420	2420	2420	2420	3002
416	20240910	122400	60142330	2420	2420	2420	2420	0
417	20240910	122300	60142330	2420	2420	2420	2420	0
418	20240910	122200	60142330	2420	2420	2420	2420	0
419	20240910	122100	60142330	2420	2420	2420	2420	0
420	20240910	122000	60142330	2420	2420	2420	2420	0
421	20240910	121900	60142330	2420	2420	2420	2420	0
422	20240910	121800	60142330	2420	2420	2420	2420	0
423	20240910	121700	60142330	2420	2420	2420	2420	0
424	20240910	121600	60142330	2420	2420	2420	2420	0
425	20240910	121500	60142330	2420	2420	2420	2420	0
426	20240910	121400	60142330	2420	2420	2420	2420	1
427	20240910	121300	60139910	2420	2420	2420	2420	0
428	20240910	121200	60139910	2420	2415	2420	2415	308
429	20240910	121100	59395095	2420	2420	2420	2420	408
430	20240910	121000	58407735	2420	2420	2420	2420	606
431	20240910	120900	56941215	2420	2420	2420	2420	13
432	20240910	120800	56909755	2420	2420	2425	2420	657
433	20240910	120700	55319810	2420	2420	2420	2420	1000
434	20240910	120600	52899810	2425	2425	2425	2425	0
435	20240910	120500	52899810	2425	2425	2425	2425	1
436	20240910	120400	52897385	2430	2430	2430	2430	0
437	20240910	120300	52897385	2430	2430	2430	2430	0
438	20240910	120200	52897385	2430	2430	2430	2430	0
439	20240910	120100	52897385	2430	2430	2430	2430	1
440	20240910	120000	52894955	2425	2425	2425	2425	3
441	20240910	115900	52887680	2425	2425	2425	2425	4
442	20240910	115800	52877980	2420	2420	2420	2420	0
443	20240910	115700	52877980	2420	2420	2420	2420	0
444	20240910	115600	52877980	2420	2420	2420	2420	0
445	20240910	115500	52877980	2420	2420	2420	2420	0
446	20240910	115400	52877980	2420	2420	2420	2420	2276
447	20240910	115300	47370060	2420	2420	2420	2420	0
448	20240910	115200	47370060	2420	2420	2420	2420	520
449	20240910	115100	46111660	2425	2425	2425	2425	5
450	20240910	115000	46099535	2425	2425	2425	2425	6
451	20240910	114900	46084985	2430	2430	2430	2430	0
452	20240910	114800	46084985	2430	2430	2430	2430	0
453	20240910	114700	46084985	2430	2435	2435	2430	49
454	20240910	114600	45965685	2435	2435	2435	2435	2
455	20240910	114500	45960815	2435	2435	2435	2435	0
456	20240910	114400	45960815	2435	2435	2435	2435	0
457	20240910	114300	45960815	2435	2435	2435	2435	0
458	20240910	114200	45960815	2435	2435	2435	2435	0
459	20240910	114100	45960815	2435	2435	2435	2435	83
460	20240910	114000	45758710	2435	2435	2435	2435	0
461	20240910	113900	45758710	2435	2435	2435	2435	3
462	20240910	113800	45751405	2435	2435	2435	2435	0
463	20240910	113700	45751405	2435	2435	2435	2435	23
464	20240910	113600	45695400	2435	2435	2435	2435	0
465	20240910	113500	45695400	2435	2435	2435	2435	16
466	20240910	113400	45656440	2435	2435	2435	2435	0
467	20240910	113300	45656440	2435	2435	2435	2435	0
468	20240910	113200	45656440	2435	2435	2435	2435	0
469	20240910	113100	45656440	2435	2435	2435	2435	0
470	20240910	113000	45656440	2435	2435	2435	2435	1
471	20240910	112900	45654005	2430	2430	2430	2430	20
472	20240910	112800	45605405	2430	2430	2430	2430	0
473	20240910	112700	45605405	2430	2430	2430	2425	33
474	20240910	112600	45525220	2425	2425	2425	2425	0
475	20240910	112500	45525220	2425	2425	2425	2425	75
476	20240910	112400	45343345	2435	2435	2435	2435	3
477	20240910	112300	45336040	2435	2425	2435	2425	10
478	20240910	112200	45311730	2415	2425	2425	2415	562
479	20240910	112100	43951720	2425	2430	2430	2425	56
480	20240910	112000	43815915	2425	2425	2425	2425	0
481	20240910	111900	43815915	2425	2425	2425	2425	0
482	20240910	111800	43815915	2425	2425	2425	2425	0
483	20240910	111700	43815915	2425	2425	2425	2425	0
484	20240910	111600	43815915	2425	2425	2425	2425	467
485	20240910	111500	42683440	2430	2430	2430	2430	1
486	20240910	111400	42681010	2435	2435	2435	2435	1
487	20240910	111300	42678575	2430	2430	2430	2430	0
488	20240910	111200	42678575	2430	2430	2430	2430	0
489	20240910	111100	42678575	2430	2430	2430	2430	261
490	20240910	111000	42044345	2435	2435	2435	2435	0
491	20240910	110900	42044345	2435	2435	2435	2435	0
492	20240910	110800	42044345	2435	2435	2435	2435	0
493	20240910	110700	42044345	2435	2435	2435	2435	0
494	20240910	110600	42044345	2435	2435	2435	2435	0
495	20240910	110500	42044345	2435	2435	2435	2435	12
496	20240910	110400	42015125	2430	2435	2435	2430	1384
497	20240910	110300	38651805	2445	2445	2445	2445	1
498	20240910	110200	38649360	2440	2440	2440	2440	100
499	20240910	110100	38405360	2440	2440	2440	2440	46
500	20240910	110000	38293120	2440	2440	2440	2440	0
501	20240910	105900	38293120	2440	2440	2440	2440	100
502	20240910	105800	38049120	2440	2440	2440	2440	0
503	20240910	105700	38049120	2440	2440	2440	2440	0
504	20240910	105600	38049120	2440	2440	2440	2440	1
505	20240910	105500	38046680	2435	2435	2435	2435	917
506	20240910	105400	35813785	2440	2440	2440	2440	1
507	20240910	105300	35811345	2440	2440	2440	2440	5
508	20240910	105200	35799145	2440	2440	2440	2440	50
509	20240910	105100	35677145	2445	2445	2445	2445	0
510	20240910	105000	35677145	2445	2445	2445	2445	0
511	20240910	104900	35677145	2445	2445	2445	2445	0
512	20240910	104800	35677145	2445	2445	2445	2445	0
513	20240910	104700	35677145	2445	2445	2445	2445	49
514	20240910	104600	35557340	2445	2445	2445	2445	0
515	20240910	104500	35557340	2445	2445	2445	2445	200
516	20240910	104400	35068340	2445	2445	2445	2445	0
517	20240910	104300	35068340	2445	2445	2445	2445	0
518	20240910	104200	35068340	2445	2445	2445	2445	0
519	20240910	104100	35068340	2445	2445	2445	2445	0
520	20240910	104000	35068340	2445	2445	2445	2445	0
521	20240910	103900	35068340	2445	2445	2445	2445	100
522	20240910	103800	34823840	2450	2450	2450	2450	87
523	20240910	103700	34610690	2450	2450	2450	2450	1
524	20240910	103600	34608240	2450	2440	2450	2440	1105
525	20240910	103500	31903770	2440	2440	2440	2440	0
526	20240910	103400	31903770	2440	2440	2440	2440	0
527	20240910	103300	31903770	2440	2440	2440	2440	100
528	20240910	103200	31659770	2440	2440	2440	2440	0
529	20240910	103100	31659770	2440	2440	2440	2440	0
530	20240910	103000	31659770	2440	2440	2440	2440	2
531	20240910	102900	31654890	2440	2440	2440	2440	1
532	20240910	102800	31652450	2430	2430	2430	2430	494
533	20240910	102700	30452030	2430	2430	2430	2430	0
534	20240910	102600	30452030	2430	2430	2430	2430	2
535	20240910	102500	30447170	2440	2440	2440	2440	13
536	20240910	102400	30415450	2440	2430	2440	2430	398
537	20240910	102300	29448180	2440	2440	2440	2440	0
538	20240910	102200	29448180	2440	2440	2440	2440	1
539	20240910	102100	29445740	2440	2440	2440	2440	47
540	20240910	102000	29331060	2440	2435	2440	2430	52
541	20240910	101900	29204675	2430	2430	2430	2430	0
542	20240910	101800	29204675	2430	2425	2430	2425	202
543	20240910	101700	28714450	2425	2435	2435	2425	695
544	20240910	101600	27025610	2440	2440	2440	2440	1
545	20240910	101500	27023170	2440	2440	2440	2440	5
546	20240910	101400	27010970	2440	2440	2440	2440	0
547	20240910	101300	27010970	2440	2440	2440	2440	0
548	20240910	101200	27010970	2440	2440	2440	2440	530
549	20240910	101100	25717770	2440	2440	2440	2440	5
550	20240910	101000	25705570	2445	2445	2445	2445	0
551	20240910	100900	25705570	2445	2445	2445	2445	0
552	20240910	100800	25705570	2445	2445	2445	2445	0
553	20240910	100700	25705570	2445	2445	2445	2445	0
554	20240910	100600	25705570	2445	2445	2445	2445	0
555	20240910	100500	25705570	2445	2445	2445	2445	0
556	20240910	100400	25705570	2445	2445	2445	2445	27
557	20240910	100300	25639555	2450	2450	2450	2450	1
558	20240910	100200	25637105	2450	2450	2450	2450	44
559	20240910	100100	25529305	2445	2445	2445	2445	0
560	20240910	100000	25529305	2445	2445	2445	2445	0
561	20240910	095900	25529305	2445	2445	2445	2445	203
562	20240910	095800	25032970	2445	2445	2445	2445	0
563	20240910	095700	25032970	2445	2445	2445	2445	51
564	20240910	095600	24908275	2445	2440	2445	2430	271
565	20240910	095500	24246710	2445	2445	2445	2445	0
566	20240910	095400	24246710	2445	2445	2445	2445	0
567	20240910	095300	24246710	2445	2440	2445	2440	572
568	20240910	095200	22848675	2440	2440	2440	2440	40
569	20240910	095100	22751075	2440	2440	2440	2440	0
570	20240910	095000	22751075	2440	2440	2440	2440	50
571	20240910	094900	22629075	2440	2440	2440	2440	500
572	20240910	094800	21409075	2440	2440	2440	2440	2
573	20240910	094700	21404195	2435	2435	2435	2435	1
574	20240910	094600	21401760	2440	2440	2440	2440	0
575	20240910	094500	21401760	2440	2440	2440	2440	1
576	20240910	094400	21399320	2425	2445	2445	2425	64
577	20240910	094300	21244095	2445	2445	2445	2445	0
578	20240910	094200	21244095	2445	2445	2445	2445	3
579	20240910	094100	21236760	2445	2445	2445	2445	5
580	20240910	094000	21224535	2440	2445	2445	2425	29
581	20240910	093900	21153785	2440	2445	2445	2440	22
582	20240910	093800	21100045	2440	2440	2440	2440	139
583	20240910	093700	20760885	2440	2440	2440	2440	23
584	20240910	093600	20704765	2440	2440	2440	2440	7
585	20240910	093500	20687685	2440	2440	2440	2440	21
586	20240910	093400	20636445	2440	2440	2440	2440	0
587	20240910	093300	20636445	2440	2435	2440	2435	503
588	20240910	093200	19411630	2435	2435	2435	2435	14
589	20240910	093100	19377540	2435	2435	2435	2435	5
590	20240910	093000	19365365	2435	2430	2435	2425	802
591	20240910	092900	17418005	2445	2440	2445	2440	31
592	20240910	092800	17342265	2445	2445	2445	2445	0
593	20240910	092700	17342265	2445	2445	2445	2445	5
594	20240910	092600	17330040	2445	2420	2450	2420	2127
595	20240910	092500	12136865	2415	2415	2415	2415	0
596	20240910	092400	12136865	2415	2415	2415	2415	33
597	20240910	092300	12057170	2415	2415	2415	2415	1
598	20240910	092200	12054755	2420	2420	2420	2420	1
599	20240910	092100	12052335	2410	2410	2410	2410	0
600	20240910	092000	12052335	2410	2410	2410	2410	0
601	20240910	091900	12052335	2410	2420	2420	2410	195
602	20240910	091800	11582315	2420	2420	2420	2420	0
603	20240910	091700	11582315	2420	2420	2420	2420	0
604	20240910	091600	11582315	2420	2415	2420	2405	3147
605	20240910	091500	3991555	2420	2420	2420	2420	0
606	20240910	091400	3991555	2420	2430	2430	2420	69
607	20240910	091300	3824560	2420	2425	2435	2420	309
608	20240910	091200	3076675	2430	2430	2430	2430	13
609	20240910	091100	3045085	2430	2430	2430	2430	20
610	20240910	091000	2996485	2450	2450	2450	2450	0
611	20240910	090900	2996485	2450	2450	2450	2450	3
612	20240910	090800	2989135	2435	2440	2440	2435	305
613	20240910	090700	2246020	2445	2445	2445	2445	125
614	20240910	090600	1940395	2465	2465	2465	2465	0
615	20240910	090500	1940395	2465	2465	2465	2465	0
616	20240910	090400	1940395	2465	2465	2465	2465	40
617	20240910	090300	1841795	2465	2465	2465	2465	0
618	20240910	090200	1841795	2465	2450	2465	2450	15
619	20240910	090100	1804985	2480	2480	2480	2480	1
620	20240910	090000	1802505	2440	2435	2480	2435	740