KissMeData/088280/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	195500	113554020	2410	2410	2410	2410	2310
3	20240912	195400	113554020	2410	2410	2410	2410	0
4	20240912	195300	113554020	2410	2410	2410	2410	0
5	20240912	195200	113554020	2410	2410	2410	2410	0
6	20240912	195100	113554020	2410	2410	2410	2410	0
7	20240912	195000	113554020	2410	2410	2410	2410	0
8	20240912	194900	113554020	2410	2410	2410	2410	0
9	20240912	194800	113554020	2410	2410	2410	2410	0
10	20240912	194700	113554020	2410	2410	2410	2410	0
11	20240912	194600	113554020	2410	2410	2410	2410	0
12	20240912	194500	113554020	2410	2410	2410	2410	0
13	20240912	194400	113554020	2410	2410	2410	2410	0
14	20240912	194300	113554020	2410	2410	2410	2410	0
15	20240912	194200	113554020	2410	2410	2410	2410	0
16	20240912	194100	113554020	2410	2410	2410	2410	0
17	20240912	194000	113554020	2410	2410	2410	2410	0
18	20240912	193900	113554020	2410	2410	2410	2410	0
19	20240912	193800	113554020	2410	2410	2410	2410	0
20	20240912	193700	113554020	2410	2410	2410	2410	0
21	20240912	193600	113554020	2410	2410	2410	2410	0
22	20240912	193500	113554020	2410	2410	2410	2410	0
23	20240912	193400	113554020	2410	2410	2410	2410	0
24	20240912	193300	113554020	2410	2410	2410	2410	0
25	20240912	193200	113554020	2410	2410	2410	2410	0
26	20240912	193100	113554020	2410	2410	2410	2410	0
27	20240912	193000	113554020	2410	2410	2410	2410	0
28	20240912	192900	113554020	2410	2410	2410	2410	0
29	20240912	192800	113554020	2410	2410	2410	2410	0
30	20240912	192700	113554020	2410	2410	2410	2410	0
31	20240912	192600	113554020	2410	2410	2410	2410	0
32	20240912	192500	113554020	2410	2410	2410	2410	2310
33	20240912	192400	113554020	2410	2410	2410	2410	0
34	20240912	192300	113554020	2410	2410	2410	2410	0
35	20240912	192200	113554020	2410	2410	2410	2410	0
36	20240912	192100	113554020	2410	2410	2410	2410	0
37	20240912	192000	113554020	2410	2410	2410	2410	0
38	20240912	191900	113554020	2410	2410	2410	2410	0
39	20240912	191800	113554020	2410	2410	2410	2410	0
40	20240912	191700	113554020	2410	2410	2410	2410	0
41	20240912	191600	113554020	2410	2410	2410	2410	0
42	20240912	191500	113554020	2410	2410	2410	2410	0
43	20240912	191400	113554020	2410	2410	2410	2410	0
44	20240912	191300	113554020	2410	2410	2410	2410	0
45	20240912	191200	113554020	2410	2410	2410	2410	0
46	20240912	191100	113554020	2410	2410	2410	2410	0
47	20240912	191000	113554020	2410	2410	2410	2410	0
48	20240912	190900	113554020	2410	2410	2410	2410	0
49	20240912	190800	113554020	2410	2410	2410	2410	0
50	20240912	190700	113554020	2410	2410	2410	2410	0
51	20240912	190600	113554020	2410	2410	2410	2410	0
52	20240912	190500	113554020	2410	2410	2410	2410	0
53	20240912	190400	113554020	2410	2410	2410	2410	0
54	20240912	190300	113554020	2410	2410	2410	2410	0
55	20240912	190200	113554020	2410	2410	2410	2410	0
56	20240912	190100	113554020	2410	2410	2410	2410	0
57	20240912	190000	113554020	2410	2410	2410	2410	0
58	20240912	185900	113554020	2410	2410	2410	2410	0
59	20240912	185800	113554020	2410	2410	2410	2410	0
60	20240912	185700	113554020	2410	2410	2410	2410	0
61	20240912	185600	113554020	2410	2410	2410	2410	0
62	20240912	185500	113554020	2410	2410	2410	2410	2310
63	20240912	185400	113554020	2410	2410	2410	2410	0
64	20240912	185300	113554020	2410	2410	2410	2410	0
65	20240912	185200	113554020	2410	2410	2410	2410	0
66	20240912	185100	113554020	2410	2410	2410	2410	0
67	20240912	185000	113554020	2410	2410	2410	2410	0
68	20240912	184900	113554020	2410	2410	2410	2410	0
69	20240912	184800	113554020	2410	2410	2410	2410	0
70	20240912	184700	113554020	2410	2410	2410	2410	0
71	20240912	184600	113554020	2410	2410	2410	2410	0
72	20240912	184500	113554020	2410	2410	2410	2410	0
73	20240912	184400	113554020	2410	2410	2410	2410	0
74	20240912	184300	113554020	2410	2410	2410	2410	0
75	20240912	184200	113554020	2410	2410	2410	2410	0
76	20240912	184100	113554020	2410	2410	2410	2410	0
77	20240912	184000	113554020	2410	2410	2410	2410	0
78	20240912	183900	113554020	2410	2410	2410	2410	0
79	20240912	183800	113554020	2410	2410	2410	2410	0
80	20240912	183700	113554020	2410	2410	2410	2410	0
81	20240912	183600	113554020	2410	2410	2410	2410	0
82	20240912	183500	113554020	2410	2410	2410	2410	0
83	20240912	183400	113554020	2410	2410	2410	2410	0
84	20240912	183300	113554020	2410	2410	2410	2410	0
85	20240912	183200	113554020	2410	2410	2410	2410	0
86	20240912	183100	113554020	2410	2410	2410	2410	0
87	20240912	183000	113554020	2410	2410	2410	2410	0
88	20240912	182900	113554020	2410	2410	2410	2410	0
89	20240912	182800	113554020	2410	2410	2410	2410	0
90	20240912	182700	113554020	2410	2410	2410	2410	0
91	20240912	182600	113554020	2410	2410	2410	2410	0
92	20240912	182500	113554020	2410	2410	2410	2410	2310
93	20240912	182400	113554020	2410	2410	2410	2410	0
94	20240912	182300	113554020	2410	2410	2410	2410	0
95	20240912	182200	113554020	2410	2410	2410	2410	0
96	20240912	182100	113554020	2410	2410	2410	2410	0
97	20240912	182000	113554020	2410	2410	2410	2410	0
98	20240912	181900	113554020	2410	2410	2410	2410	0
99	20240912	181800	113554020	2410	2410	2410	2410	0
100	20240912	181700	113554020	2410	2410	2410	2410	0
101	20240912	181600	113554020	2410	2410	2410	2410	0
102	20240912	181500	113554020	2410	2410	2410	2410	0
103	20240912	181400	113554020	2410	2410	2410	2410	0
104	20240912	181300	113554020	2410	2410	2410	2410	0
105	20240912	181200	113554020	2410	2410	2410	2410	0
106	20240912	181100	113554020	2410	2410	2410	2410	0
107	20240912	181000	113554020	2410	2410	2410	2410	0
108	20240912	180900	113554020	2410	2410	2410	2410	0
109	20240912	180800	113554020	2410	2410	2410	2410	0
110	20240912	180700	113554020	2410	2410	2410	2410	0
111	20240912	180600	113554020	2410	2410	2410	2410	0
112	20240912	180500	113554020	2410	2410	2410	2410	0
113	20240912	180400	113554020	2410	2410	2410	2410	0
114	20240912	180300	113554020	2410	2410	2410	2410	0
115	20240912	180200	113554020	2410	2410	2410	2410	0
116	20240912	180100	113554020	2410	2410	2410	2410	0
117	20240912	180000	113554020	2410	2410	2410	2410	0
118	20240912	175900	113554020	2410	2410	2410	2410	0
119	20240912	175800	113554020	2410	2410	2410	2410	0
120	20240912	175700	113554020	2410	2410	2410	2410	0
121	20240912	175600	113554020	2410	2410	2410	2410	0
122	20240912	175500	113554020	2410	2410	2410	2410	2310
123	20240912	175400	113554020	2410	2410	2410	2410	0
124	20240912	175300	113554020	2410	2410	2410	2410	0
125	20240912	175200	113554020	2410	2410	2410	2410	0
126	20240912	175100	113554020	2410	2410	2410	2410	0
127	20240912	175000	113554020	2410	2410	2410	2410	0
128	20240912	174900	113554020	2410	2410	2410	2410	0
129	20240912	174800	113554020	2410	2410	2410	2410	0
130	20240912	174700	113554020	2410	2410	2410	2410	0
131	20240912	174600	113554020	2410	2410	2410	2410	0
132	20240912	174500	113554020	2410	2410	2410	2410	0
133	20240912	174400	113554020	2410	2410	2410	2410	0
134	20240912	174300	113554020	2410	2410	2410	2410	0
135	20240912	174200	113554020	2410	2410	2410	2410	0
136	20240912	174100	113554020	2410	2410	2410	2410	0
137	20240912	174000	113554020	2410	2410	2410	2410	0
138	20240912	173900	113554020	2410	2410	2410	2410	0
139	20240912	173800	113554020	2410	2410	2410	2410	0
140	20240912	173700	113554020	2410	2410	2410	2410	0
141	20240912	173600	113554020	2410	2410	2410	2410	0
142	20240912	173500	113554020	2410	2410	2410	2410	0
143	20240912	173400	113554020	2410	2410	2410	2410	0
144	20240912	173300	113554020	2410	2410	2410	2410	0
145	20240912	173200	113554020	2410	2410	2410	2410	0
146	20240912	173100	113554020	2410	2410	2410	2410	0
147	20240912	173000	113554020	2410	2410	2410	2410	0
148	20240912	172900	113554020	2410	2410	2410	2410	0
149	20240912	172800	113554020	2410	2410	2410	2410	0
150	20240912	172700	113554020	2410	2410	2410	2410	0
151	20240912	172600	113554020	2410	2410	2410	2410	0
152	20240912	172500	113554020	2410	2410	2410	2410	2310
153	20240912	172400	113554020	2410	2410	2410	2410	0
154	20240912	172300	113554020	2410	2410	2410	2410	0
155	20240912	172200	113554020	2410	2410	2410	2410	0
156	20240912	172100	113554020	2410	2410	2410	2410	0
157	20240912	172000	113554020	2410	2410	2410	2410	0
158	20240912	171900	113554020	2410	2410	2410	2410	0
159	20240912	171800	113554020	2410	2410	2410	2410	0
160	20240912	171700	113554020	2410	2410	2410	2410	0
161	20240912	171600	113554020	2410	2410	2410	2410	0
162	20240912	171500	113554020	2410	2410	2410	2410	0
163	20240912	171400	113554020	2410	2410	2410	2410	0
164	20240912	171300	113554020	2410	2410	2410	2410	0
165	20240912	171200	113554020	2410	2410	2410	2410	0
166	20240912	171100	113554020	2410	2410	2410	2410	0
167	20240912	171000	113554020	2410	2410	2410	2410	0
168	20240912	170900	113554020	2410	2410	2410	2410	0
169	20240912	170800	113554020	2410	2410	2410	2410	0
170	20240912	170700	113554020	2410	2410	2410	2410	0
171	20240912	170600	113554020	2410	2410	2410	2410	0
172	20240912	170500	113554020	2410	2410	2410	2410	0
173	20240912	170400	113554020	2410	2410	2410	2410	0
174	20240912	170300	113554020	2410	2410	2410	2410	0
175	20240912	170200	113554020	2410	2410	2410	2410	0
176	20240912	170100	113554020	2410	2410	2410	2410	0
177	20240912	170000	113554020	2410	2410	2410	2410	0
178	20240912	165900	113554020	2410	2410	2410	2410	0
179	20240912	165800	113554020	2410	2410	2410	2410	0
180	20240912	165700	113554020	2410	2410	2410	2410	0
181	20240912	165600	113554020	2410	2410	2410	2410	0
182	20240912	165500	113554020	2410	2410	2410	2410	2310
183	20240912	165400	113554020	2410	2410	2410	2410	0
184	20240912	165300	113554020	2410	2410	2410	2410	0
185	20240912	165200	113554020	2410	2410	2410	2410	0
186	20240912	165100	113554020	2410	2410	2410	2410	0
187	20240912	165000	113554020	2410	2410	2410	2410	0
188	20240912	164900	113554020	2410	2410	2410	2410	0
189	20240912	164800	113554020	2410	2410	2410	2410	0
190	20240912	164700	113554020	2410	2410	2410	2410	0
191	20240912	164600	113554020	2410	2410	2410	2410	0
192	20240912	164500	113554020	2410	2410	2410	2410	0
193	20240912	164400	113554020	2410	2410	2410	2410	0
194	20240912	164300	113554020	2410	2410	2410	2410	0
195	20240912	164200	113554020	2410	2410	2410	2410	0
196	20240912	164100	113554020	2410	2410	2410	2410	0
197	20240912	164000	113554020	2410	2410	2410	2410	0
198	20240912	163900	113554020	2410	2410	2410	2410	0
199	20240912	163800	113554020	2410	2410	2410	2410	0
200	20240912	163700	113554020	2410	2410	2410	2410	0
201	20240912	163600	113554020	2410	2410	2410	2410	0
202	20240912	163500	113554020	2410	2410	2410	2410	0
203	20240912	163400	113554020	2410	2410	2410	2410	0
204	20240912	163300	113554020	2410	2410	2410	2410	0
205	20240912	163200	113554020	2410	2410	2410	2410	0
206	20240912	163100	113554020	2410	2410	2410	2410	0
207	20240912	163000	113554020	2410	2410	2410	2410	0
208	20240912	162900	113554020	2410	2410	2410	2410	0
209	20240912	162800	113554020	2410	2410	2410	2410	0
210	20240912	162700	113554020	2410	2410	2410	2410	0
211	20240912	162600	113554020	2410	2410	2410	2410	0
212	20240912	162500	113554020	2410	2410	2410	2410	2310
213	20240912	162400	113554020	2410	2410	2410	2410	0
214	20240912	162300	113554020	2410	2410	2410	2410	0
215	20240912	162200	113554020	2410	2410	2410	2410	0
216	20240912	162100	113554020	2410	2410	2410	2410	0
217	20240912	162000	113554020	2410	2410	2410	2410	0
218	20240912	161900	113554020	2410	2410	2410	2410	0
219	20240912	161800	113554020	2410	2410	2410	2410	0
220	20240912	161700	113554020	2410	2410	2410	2410	0
221	20240912	161600	113554020	2410	2410	2410	2410	0
222	20240912	161500	113554020	2410	2410	2410	2410	0
223	20240912	161400	113554020	2410	2410	2410	2410	0
224	20240912	161300	113554020	2410	2410	2410	2410	0
225	20240912	161200	113554020	2410	2410	2410	2410	0
226	20240912	161100	113554020	2410	2410	2410	2410	0
227	20240912	161000	113554020	2410	2410	2410	2410	0
228	20240912	160900	113554020	2410	2410	2410	2410	0
229	20240912	160800	113554020	2410	2410	2410	2410	0
230	20240912	160700	113554020	2410	2410	2410	2410	0
231	20240912	160600	113554020	2410	2410	2410	2410	0
232	20240912	160500	113554020	2410	2410	2410	2410	0
233	20240912	160400	113554020	2410	2410	2410	2410	0
234	20240912	160300	113554020	2410	2410	2410	2410	0
235	20240912	160200	113554020	2410	2410	2410	2410	0
236	20240912	160100	113554020	2410	2410	2410	2410	0
237	20240912	160000	113554020	2410	2410	2410	2410	0
238	20240912	155900	113554020	2410	2410	2410	2410	0
239	20240912	155800	113554020	2410	2410	2410	2410	0
240	20240912	155700	113554020	2410	2410	2410	2410	0
241	20240912	155600	113554020	2410	2410	2410	2410	0
242	20240912	155500	113554020	2410	2410	2410	2410	2310
243	20240912	155400	113554020	2410	2410	2410	2410	0
244	20240912	155300	113554020	2410	2410	2410	2410	0
245	20240912	155200	113554020	2410	2410	2410	2410	0
246	20240912	155100	113554020	2410	2410	2410	2410	0
247	20240912	155000	113554020	2410	2410	2410	2410	0
248	20240912	154900	113554020	2410	2410	2410	2410	0
249	20240912	154800	113554020	2410	2410	2410	2410	0
250	20240912	154700	113554020	2410	2410	2410	2410	0
251	20240912	154600	113554020	2410	2410	2410	2410	0
252	20240912	154500	113554020	2410	2410	2410	2410	0
253	20240912	154400	113554020	2410	2410	2410	2410	0
254	20240912	154300	113554020	2410	2410	2410	2410	0
255	20240912	154200	113554020	2410	2410	2410	2410	0
256	20240912	154100	113554020	2410	2410	2410	2410	0
257	20240912	154000	113554020	2410	2410	2410	2410	0
258	20240912	153900	113554020	2410	2410	2410	2410	0
259	20240912	153800	113554020	2410	2410	2410	2410	0
260	20240912	153700	113554020	2410	2410	2410	2410	0
261	20240912	153600	113554020	2410	2410	2410	2410	0
262	20240912	153500	113554020	2410	2410	2410	2410	0
263	20240912	153400	113554020	2410	2410	2410	2410	0
264	20240912	153300	113554020	2410	2410	2410	2410	0
265	20240912	153200	113554020	2410	2410	2410	2410	0
266	20240912	153100	113554020	2410	2410	2410	2410	0
267	20240912	153000	113554020	2410	2410	2410	2410	2310
268	20240912	152900	107986920	2425	2425	2425	2425	0
269	20240912	152800	107986920	2425	2425	2425	2425	0
270	20240912	152700	107986920	2425	2425	2425	2425	0
271	20240912	152600	107986920	2425	2425	2425	2425	0
272	20240912	152500	107986920	2425	2425	2425	2425	0
273	20240912	152400	107986920	2425	2425	2425	2425	0
274	20240912	152300	107986920	2425	2425	2425	2425	0
275	20240912	152200	107986920	2425	2425	2425	2425	0
276	20240912	152100	107986920	2425	2425	2425	2425	0
277	20240912	152000	107986920	2425	2425	2425	2425	0
278	20240912	151900	107986920	2425	2425	2425	2425	0
279	20240912	151800	107986920	2425	2425	2425	2425	0
280	20240912	151700	107986920	2425	2425	2425	2425	1
281	20240912	151600	107984495	2410	2410	2410	2410	123
282	20240912	151500	107688065	2425	2425	2425	2425	1
283	20240912	151400	107685640	2410	2420	2420	2410	244
284	20240912	151300	107095205	2420	2420	2420	2420	0
285	20240912	151200	107095205	2420	2420	2420	2420	0
286	20240912	151100	107095205	2420	2420	2420	2420	0
287	20240912	151000	107095205	2420	2410	2420	2410	45
288	20240912	150900	106986715	2420	2420	2420	2420	3
289	20240912	150800	106979455	2420	2420	2420	2420	0
290	20240912	150700	106979455	2420	2420	2420	2420	0
291	20240912	150600	106979455	2420	2420	2420	2420	0
292	20240912	150500	106979455	2420	2420	2420	2420	0
293	20240912	150400	106979455	2420	2420	2420	2420	0
294	20240912	150300	106979455	2420	2420	2420	2420	0
295	20240912	150200	106979455	2420	2410	2420	2410	9
296	20240912	150100	106957745	2410	2410	2410	2410	90
297	20240912	150000	106740845	2405	2405	2405	2405	2500
298	20240912	145900	100728345	2405	2410	2410	2405	702
299	20240912	145800	99037455	2420	2420	2420	2420	0
300	20240912	145700	99037455	2420	2410	2420	2410	2
301	20240912	145600	99032625	2415	2415	2415	2415	0
302	20240912	145500	99032625	2415	2415	2415	2415	0
303	20240912	145400	99032625	2415	2415	2415	2415	300
304	20240912	145300	98308125	2415	2415	2415	2415	0
305	20240912	145200	98308125	2415	2415	2415	2415	500
306	20240912	145100	97100625	2420	2420	2420	2420	0
307	20240912	145000	97100625	2420	2420	2420	2420	0
308	20240912	144900	97100625	2420	2420	2420	2420	2
309	20240912	144800	97095785	2415	2415	2415	2415	500
310	20240912	144700	95888285	2415	2415	2415	2415	0
311	20240912	144600	95888285	2415	2415	2415	2410	433
312	20240912	144500	94843090	2410	2410	2410	2410	439
313	20240912	144400	93785100	2410	2410	2410	2410	0
314	20240912	144300	93785100	2410	2410	2410	2410	99
315	20240912	144200	93546510	2410	2410	2410	2410	0
316	20240912	144100	93546510	2410	2410	2410	2410	180
317	20240912	144000	93112710	2405	2405	2405	2405	0
318	20240912	143900	93112710	2405	2405	2405	2405	0
319	20240912	143800	93112710	2405	2405	2405	2405	400
320	20240912	143700	92150710	2405	2405	2405	2405	569
321	20240912	143600	90782265	2410	2410	2410	2410	0
322	20240912	143500	90782265	2410	2410	2410	2410	0
323	20240912	143400	90782265	2410	2410	2410	2410	0
324	20240912	143300	90782265	2410	2410	2410	2410	0
325	20240912	143200	90782265	2410	2410	2410	2410	57
326	20240912	143100	90644895	2410	2410	2410	2410	0
327	20240912	143000	90644895	2410	2410	2410	2410	0
328	20240912	142900	90644895	2410	2410	2410	2410	66
329	20240912	142800	90485835	2405	2405	2405	2405	0
330	20240912	142700	90485835	2405	2405	2405	2405	50
331	20240912	142600	90365585	2410	2410	2410	2410	0
332	20240912	142500	90365585	2410	2410	2410	2410	0
333	20240912	142400	90365585	2410	2410	2410	2410	0
334	20240912	142300	90365585	2410	2410	2410	2410	313
335	20240912	142200	89611255	2410	2410	2410	2410	0
336	20240912	142100	89611255	2410	2410	2410	2410	0
337	20240912	142000	89611255	2410	2410	2410	2410	0
338	20240912	141900	89611255	2410	2410	2410	2410	0
339	20240912	141800	89611255	2410	2410	2410	2410	0
340	20240912	141700	89611255	2410	2410	2410	2410	87
341	20240912	141600	89401585	2410	2410	2410	2410	0
342	20240912	141500	89401585	2410	2410	2410	2410	0
343	20240912	141400	89401585	2410	2410	2410	2410	0
344	20240912	141300	89401585	2410	2410	2410	2410	2
345	20240912	141200	89396765	2410	2410	2410	2410	0
346	20240912	141100	89396765	2410	2410	2410	2410	0
347	20240912	141000	89396765	2410	2410	2410	2410	0
348	20240912	140900	89396765	2410	2410	2410	2410	87
349	20240912	140800	89187095	2405	2405	2405	2405	0
350	20240912	140700	89187095	2405	2405	2405	2405	0
351	20240912	140600	89187095	2405	2405	2405	2405	0
352	20240912	140500	89187095	2405	2405	2405	2405	0
353	20240912	140400	89187095	2405	2405	2405	2405	1
354	20240912	140300	89184690	2410	2410	2410	2410	3
355	20240912	140200	89177460	2410	2410	2410	2410	10
356	20240912	140100	89153360	2415	2415	2415	2415	0
357	20240912	140000	89153360	2415	2415	2415	2415	0
358	20240912	135900	89153360	2415	2415	2415	2415	1
359	20240912	135800	89150945	2405	2405	2405	2405	0
360	20240912	135700	89150945	2405	2405	2405	2405	0
361	20240912	135600	89150945	2405	2405	2405	2405	120
362	20240912	135500	88862345	2415	2415	2415	2415	0
363	20240912	135400	88862345	2415	2415	2415	2415	0
364	20240912	135300	88862345	2415	2415	2415	2415	0
365	20240912	135200	88862345	2415	2415	2415	2415	1
366	20240912	135100	88859930	2405	2405	2405	2405	0
367	20240912	135000	88859930	2405	2405	2405	2405	0
368	20240912	134900	88859930	2405	2405	2405	2405	0
369	20240912	134800	88859930	2405	2405	2405	2405	0
370	20240912	134700	88859930	2405	2405	2405	2405	0
371	20240912	134600	88859930	2405	2405	2405	2405	0
372	20240912	134500	88859930	2405	2405	2405	2405	50
373	20240912	134400	88739680	2410	2410	2410	2410	3527
374	20240912	134300	80239610	2415	2415	2415	2415	18
375	20240912	134200	80196140	2415	2415	2415	2415	82
376	20240912	134100	79998110	2415	2415	2415	2415	0
377	20240912	134000	79998110	2415	2415	2415	2415	0
378	20240912	133900	79998110	2415	2415	2415	2415	0
379	20240912	133800	79998110	2415	2415	2415	2415	44
380	20240912	133700	79891850	2410	2410	2410	2410	0
381	20240912	133600	79891850	2410	2410	2410	2410	0
382	20240912	133500	79891850	2410	2410	2410	2410	0
383	20240912	133400	79891850	2410	2410	2410	2410	0
384	20240912	133300	79891850	2410	2410	2410	2410	5
385	20240912	133200	79879800	2415	2415	2415	2415	0
386	20240912	133100	79879800	2415	2415	2415	2415	0
387	20240912	133000	79879800	2415	2415	2415	2415	0
388	20240912	132900	79879800	2415	2415	2415	2415	0
389	20240912	132800	79879800	2415	2415	2415	2415	74
390	20240912	132700	79701090	2415	2415	2415	2415	0
391	20240912	132600	79701090	2415	2415	2415	2415	0
392	20240912	132500	79701090	2415	2415	2415	2415	0
393	20240912	132400	79701090	2415	2415	2415	2415	110
394	20240912	132300	79435440	2420	2420	2420	2420	1
395	20240912	132200	79433020	2420	2420	2420	2420	0
396	20240912	132100	79433020	2420	2420	2420	2420	0
397	20240912	132000	79433020	2420	2420	2420	2420	0
398	20240912	131900	79433020	2420	2420	2420	2420	0
399	20240912	131800	79433020	2420	2420	2420	2420	0
400	20240912	131700	79433020	2420	2420	2420	2420	0
401	20240912	131600	79433020	2420	2420	2420	2420	0
402	20240912	131500	79433020	2420	2420	2420	2420	0
403	20240912	131400	79433020	2420	2420	2420	2420	0
404	20240912	131300	79433020	2420	2420	2420	2420	0
405	20240912	131200	79433020	2420	2420	2420	2420	0
406	20240912	131100	79433020	2420	2420	2420	2420	1
407	20240912	131000	79430600	2420	2420	2420	2420	0
408	20240912	130900	79430600	2420	2420	2420	2420	1
409	20240912	130800	79428180	2420	2420	2420	2420	0
410	20240912	130700	79428180	2420	2420	2420	2420	0
411	20240912	130600	79428180	2420	2420	2420	2420	26
412	20240912	130500	79365260	2420	2425	2425	2420	593
413	20240912	130400	77929700	2425	2425	2425	2425	0
414	20240912	130300	77929700	2425	2425	2425	2425	107
415	20240912	130200	77670225	2425	2425	2425	2425	0
416	20240912	130100	77670225	2425	2425	2425	2425	0
417	20240912	130000	77670225	2425	2425	2425	2425	0
418	20240912	125900	77670225	2425	2425	2425	2425	0
419	20240912	125800	77670225	2425	2425	2425	2425	0
420	20240912	125700	77670225	2425	2425	2425	2425	0
421	20240912	125600	77670225	2425	2425	2425	2425	0
422	20240912	125500	77670225	2425	2425	2425	2425	0
423	20240912	125400	77670225	2425	2425	2425	2425	0
424	20240912	125300	77670225	2425	2415	2425	2415	25
425	20240912	125200	77609840	2430	2430	2430	2430	0
426	20240912	125100	77609840	2430	2430	2430	2430	0
427	20240912	125000	77609840	2430	2430	2430	2430	0
428	20240912	124900	77609840	2430	2430	2430	2430	0
429	20240912	124800	77609840	2430	2430	2430	2430	0
430	20240912	124700	77609840	2430	2430	2430	2430	0
431	20240912	124600	77609840	2430	2430	2430	2430	0
432	20240912	124500	77609840	2430	2430	2430	2430	0
433	20240912	124400	77609840	2430	2430	2430	2430	0
434	20240912	124300	77609840	2430	2430	2430	2430	0
435	20240912	124200	77609840	2430	2430	2430	2430	0
436	20240912	124100	77609840	2430	2430	2430	2430	0
437	20240912	124000	77609840	2430	2430	2430	2430	0
438	20240912	123900	77609840	2430	2430	2430	2430	0
439	20240912	123800	77609840	2430	2430	2430	2430	0
440	20240912	123700	77609840	2430	2430	2430	2430	0
441	20240912	123600	77609840	2430	2430	2430	2430	0
442	20240912	123500	77609840	2430	2430	2430	2430	0
443	20240912	123400	77609840	2430	2430	2430	2430	0
444	20240912	123300	77609840	2430	2430	2430	2430	56
445	20240912	123200	77473760	2430	2430	2430	2430	0
446	20240912	123100	77473760	2430	2430	2430	2430	0
447	20240912	123000	77473760	2430	2430	2430	2430	0
448	20240912	122900	77473760	2430	2430	2430	2430	1
449	20240912	122800	77471330	2415	2415	2415	2415	0
450	20240912	122700	77471330	2415	2415	2415	2415	0
451	20240912	122600	77471330	2415	2415	2415	2415	0
452	20240912	122500	77471330	2415	2415	2415	2415	0
453	20240912	122400	77471330	2415	2415	2415	2415	0
454	20240912	122300	77471330	2415	2415	2415	2415	1488
455	20240912	122200	73877810	2420	2420	2420	2420	0
456	20240912	122100	73877810	2420	2420	2420	2420	678
457	20240912	122000	72237050	2425	2425	2425	2425	7
458	20240912	121900	72220075	2425	2425	2425	2425	13
459	20240912	121800	72188550	2425	2425	2425	2425	0
460	20240912	121700	72188550	2425	2425	2425	2425	0
461	20240912	121600	72188550	2425	2425	2425	2425	0
462	20240912	121500	72188550	2425	2425	2425	2425	131
463	20240912	121400	71870875	2425	2425	2425	2425	1
464	20240912	121300	71868450	2440	2440	2440	2440	0
465	20240912	121200	71868450	2440	2440	2440	2440	1
466	20240912	121100	71866010	2430	2430	2430	2430	634
467	20240912	121000	70325390	2450	2450	2450	2450	0
468	20240912	120900	70325390	2450	2450	2450	2450	3
469	20240912	120800	70318040	2450	2440	2450	2440	501
470	20240912	120700	69095590	2440	2440	2440	2440	516
471	20240912	120600	67836550	2440	2440	2440	2440	0
472	20240912	120500	67836550	2440	2440	2440	2440	0
473	20240912	120400	67836550	2440	2440	2440	2440	0
474	20240912	120300	67836550	2440	2440	2440	2440	0
475	20240912	120200	67836550	2440	2440	2440	2440	2
476	20240912	120100	67831670	2440	2440	2440	2440	0
477	20240912	120000	67831670	2440	2440	2440	2440	0
478	20240912	115900	67831670	2440	2440	2440	2440	0
479	20240912	115800	67831670	2440	2440	2440	2440	0
480	20240912	115700	67831670	2440	2440	2440	2440	0
481	20240912	115600	67831670	2440	2440	2440	2440	0
482	20240912	115500	67831670	2440	2440	2440	2440	0
483	20240912	115400	67831670	2440	2440	2440	2440	0
484	20240912	115300	67831670	2440	2440	2440	2440	0
485	20240912	115200	67831670	2440	2440	2440	2440	0
486	20240912	115100	67831670	2440	2440	2440	2440	0
487	20240912	115000	67831670	2440	2440	2440	2440	0
488	20240912	114900	67831670	2440	2440	2440	2440	1
489	20240912	114800	67829230	2430	2430	2430	2430	1607
490	20240912	114700	63924220	2415	2415	2415	2415	0
491	20240912	114600	63924220	2415	2415	2415	2415	0
492	20240912	114500	63924220	2415	2415	2415	2415	5
493	20240912	114400	63912145	2420	2420	2420	2420	0
494	20240912	114300	63912145	2420	2420	2420	2420	0
495	20240912	114200	63912145	2420	2420	2420	2420	1916
496	20240912	114100	59275425	2420	2420	2420	2420	0
497	20240912	114000	59275425	2420	2420	2420	2420	0
498	20240912	113900	59275425	2420	2420	2420	2420	0
499	20240912	113800	59275425	2420	2420	2420	2420	0
500	20240912	113700	59275425	2420	2420	2420	2420	0
501	20240912	113600	59275425	2420	2420	2420	2420	0
502	20240912	113500	59275425	2420	2420	2420	2420	736
503	20240912	113400	57494305	2425	2430	2430	2425	694
504	20240912	113300	55811290	2440	2440	2440	2440	0
505	20240912	113200	55811290	2440	2440	2440	2440	0
506	20240912	113100	55811290	2440	2440	2440	2440	0
507	20240912	113000	55811290	2440	2430	2440	2430	13
508	20240912	112900	55779640	2440	2440	2440	2440	0
509	20240912	112800	55779640	2440	2440	2440	2440	0
510	20240912	112700	55779640	2440	2440	2440	2440	0
511	20240912	112600	55779640	2440	2440	2440	2440	0
512	20240912	112500	55779640	2440	2440	2440	2440	0
513	20240912	112400	55779640	2440	2440	2440	2440	100
514	20240912	112300	55535640	2440	2435	2440	2435	50
515	20240912	112200	55413645	2440	2440	2440	2440	0
516	20240912	112100	55413645	2440	2435	2440	2435	205
517	20240912	112000	54913490	2440	2440	2440	2440	0
518	20240912	111900	54913490	2440	2440	2440	2440	0
519	20240912	111800	54913490	2440	2440	2440	2440	0
520	20240912	111700	54913490	2440	2440	2440	2440	0
521	20240912	111600	54913490	2440	2440	2440	2440	0
522	20240912	111500	54913490	2440	2440	2440	2440	0
523	20240912	111400	54913490	2440	2440	2440	2440	1
524	20240912	111300	54911050	2440	2440	2440	2440	0
525	20240912	111200	54911050	2440	2440	2440	2440	448
526	20240912	111100	53817930	2435	2435	2435	2435	100
527	20240912	111000	53574430	2435	2435	2435	2435	0
528	20240912	110900	53574430	2435	2435	2435	2435	0
529	20240912	110800	53574430	2435	2435	2435	2435	0
530	20240912	110700	53574430	2435	2435	2435	2435	0
531	20240912	110600	53574430	2435	2435	2435	2435	0
532	20240912	110500	53574430	2435	2425	2435	2425	2
533	20240912	110400	53569570	2435	2435	2435	2435	0
534	20240912	110300	53569570	2435	2435	2435	2435	0
535	20240912	110200	53569570	2435	2435	2435	2435	0
536	20240912	110100	53569570	2435	2435	2435	2435	0
537	20240912	110000	53569570	2435	2435	2435	2435	93
538	20240912	105900	53343115	2435	2435	2435	2435	0
539	20240912	105800	53343115	2435	2420	2435	2420	45
540	20240912	105700	53234200	2420	2420	2420	2420	5
541	20240912	105600	53222100	2420	2420	2420	2420	0
542	20240912	105500	53222100	2420	2420	2420	2420	0
543	20240912	105400	53222100	2420	2420	2420	2420	0
544	20240912	105300	53222100	2420	2420	2420	2420	0
545	20240912	105200	53222100	2420	2415	2420	2415	2
546	20240912	105100	53217265	2415	2415	2415	2415	26
547	20240912	105000	53154475	2415	2415	2415	2415	0
548	20240912	104900	53154475	2415	2415	2415	2415	1
549	20240912	104800	53152060	2400	2400	2400	2400	0
550	20240912	104700	53152060	2400	2410	2410	2400	365
551	20240912	104600	52276015	2415	2415	2415	2415	0
552	20240912	104500	52276015	2415	2415	2415	2415	6
553	20240912	104400	52261525	2415	2415	2415	2415	0
554	20240912	104300	52261525	2415	2415	2415	2415	0
555	20240912	104200	52261525	2415	2415	2415	2415	1
556	20240912	104100	52259110	2400	2400	2400	2400	0
557	20240912	104000	52259110	2400	2400	2400	2400	0
558	20240912	103900	52259110	2400	2400	2400	2400	20
559	20240912	103800	52211110	2405	2405	2405	2405	0
560	20240912	103700	52211110	2405	2405	2405	2405	0
561	20240912	103600	52211110	2405	2405	2405	2405	0
562	20240912	103500	52211110	2405	2405	2405	2405	0
563	20240912	103400	52211110	2405	2405	2405	2405	416
564	20240912	103300	51210630	2405	2405	2405	2395	4894
565	20240912	103200	39464485	2415	2415	2415	2415	6
566	20240912	103100	39449995	2415	2415	2415	2415	0
567	20240912	103000	39449995	2415	2415	2415	2415	1
568	20240912	102900	39447580	2420	2420	2420	2420	0
569	20240912	102800	39447580	2420	2420	2420	2420	1
570	20240912	102700	39445160	2420	2420	2420	2420	0
571	20240912	102600	39445160	2420	2420	2420	2420	200
572	20240912	102500	38961160	2420	2420	2420	2420	1
573	20240912	102400	38958740	2425	2425	2425	2425	0
574	20240912	102300	38958740	2425	2425	2425	2425	0
575	20240912	102200	38958740	2425	2425	2425	2425	0
576	20240912	102100	38958740	2425	2425	2425	2425	1
577	20240912	102000	38956315	2410	2410	2410	2410	0
578	20240912	101900	38956315	2410	2410	2410	2410	10
579	20240912	101800	38932215	2410	2410	2410	2410	82
580	20240912	101700	38734595	2410	2410	2410	2410	0
581	20240912	101600	38734595	2410	2415	2415	2410	216
582	20240912	101500	38213765	2415	2415	2415	2415	12
583	20240912	101400	38184785	2420	2430	2430	2420	173
584	20240912	101300	37764405	2440	2440	2440	2440	0
585	20240912	101200	37764405	2440	2440	2440	2440	10
586	20240912	101100	37740005	2440	2440	2440	2440	10
587	20240912	101000	37715605	2440	2440	2440	2440	1
588	20240912	100900	37713165	2435	2435	2435	2435	401
589	20240912	100800	36736730	2435	2435	2435	2435	0
590	20240912	100700	36736730	2435	2435	2435	2435	5
591	20240912	100600	36724555	2440	2440	2440	2440	0
592	20240912	100500	36724555	2440	2440	2440	2440	1
593	20240912	100400	36722115	2430	2420	2430	2420	449
594	20240912	100300	35631545	2430	2420	2430	2420	812
595	20240912	100200	33666495	2455	2420	2460	2405	4047
596	20240912	100100	23798585	2425	2425	2425	2425	0
597	20240912	100000	23798585	2425	2425	2425	2425	1
598	20240912	095900	23796160	2420	2420	2420	2420	0
599	20240912	095800	23796160	2420	2420	2420	2420	327
600	20240912	095700	23004820	2415	2415	2415	2415	1
601	20240912	095600	23002405	2420	2420	2420	2420	1
602	20240912	095500	22999985	2410	2410	2410	2410	200
603	20240912	095400	22517985	2410	2415	2415	2410	53
604	20240912	095300	22390240	2420	2420	2420	2420	1
605	20240912	095200	22387820	2420	2420	2420	2420	0
606	20240912	095100	22387820	2420	2420	2420	2420	1
607	20240912	095000	22385400	2420	2420	2420	2420	1
608	20240912	094900	22382980	2420	2420	2420	2420	1
609	20240912	094800	22380560	2420	2420	2420	2420	2
610	20240912	094700	22375720	2420	2420	2420	2420	1
611	20240912	094600	22373300	2420	2420	2420	2420	4
612	20240912	094500	22363620	2420	2420	2420	2420	0
613	20240912	094400	22363620	2420	2420	2420	2420	0
614	20240912	094300	22363620	2420	2415	2420	2410	13
615	20240912	094200	22332255	2425	2425	2425	2425	6
616	20240912	094100	22317705	2425	2425	2425	2425	8
617	20240912	094000	22298305	2425	2425	2425	2425	14
618	20240912	093900	22264355	2425	2425	2425	2425	35
619	20240912	093800	22179480	2425	2425	2425	2425	4
620	20240912	093700	22169780	2415	2420	2420	2415	92
621	20240912	093600	21947565	2425	2425	2425	2425	1
622	20240912	093500	21945140	2425	2425	2425	2425	0
623	20240912	093400	21945140	2425	2425	2425	2425	1
624	20240912	093300	21942715	2425	2425	2425	2425	2
625	20240912	093200	21937865	2420	2420	2420	2420	18
626	20240912	093100	21894305	2420	2410	2420	2410	154
627	20240912	093000	21522575	2410	2410	2410	2410	4
628	20240912	092900	21512935	2400	2400	2400	2400	100
629	20240912	092800	21272935	2410	2410	2410	2410	0
630	20240912	092700	21272935	2410	2405	2410	2405	3
631	20240912	092600	21265710	2410	2410	2410	2410	1
632	20240912	092500	21263300	2425	2425	2425	2425	0
633	20240912	092400	21263300	2425	2425	2425	2425	1
634	20240912	092300	21260875	2400	2425	2425	2400	2
635	20240912	092200	21256050	2465	2400	2465	2395	1466
636	20240912	092100	17702860	2395	2405	2405	2395	601
637	20240912	092000	16260430	2410	2410	2420	2410	930
638	20240912	091900	14019120	2420	2420	2420	2420	5
639	20240912	091800	14007020	2425	2425	2425	2425	6
640	20240912	091700	13992470	2425	2425	2425	2425	4
641	20240912	091600	13982770	2430	2430	2430	2430	0
642	20240912	091500	13982770	2430	2430	2430	2430	236
643	20240912	091400	13409290	2430	2430	2430	2430	0
644	20240912	091300	13409290	2430	2445	2445	2430	211
645	20240912	091200	12895060	2450	2440	2450	2430	376
646	20240912	091100	11977580	2460	2460	2460	2460	41
647	20240912	091000	11876720	2460	2460	2460	2460	85
648	20240912	090900	11667620	2460	2445	2460	2445	142
649	20240912	090800	11319420	2475	2475	2475	2475	0
650	20240912	090700	11319420	2475	2460	2475	2460	500
651	20240912	090600	10084180	2475	2430	2475	2430	189
652	20240912	090500	9621060	2430	2435	2435	2430	21
653	20240912	090400	9569980	2435	2435	2435	2435	2
654	20240912	090300	9565110	2435	2435	2435	2435	502
655	20240912	090200	8342740	2435	2425	2445	2415	435
656	20240912	090100	7286885	2410	2385	2410	2380	1157
657	20240912	090000	4510100	2380	2380	2380	2380	1895