KissMeData/088280/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	195500	152982810	2430	2430	2430	2430	383
3	20240913	195400	152982810	2430	2430	2430	2430	0
4	20240913	195300	152982810	2430	2430	2430	2430	0
5	20240913	195200	152982810	2430	2430	2430	2430	0
6	20240913	195100	152982810	2430	2430	2430	2430	0
7	20240913	195000	152982810	2430	2430	2430	2430	0
8	20240913	194900	152982810	2430	2430	2430	2430	0
9	20240913	194800	152982810	2430	2430	2430	2430	0
10	20240913	194700	152982810	2430	2430	2430	2430	0
11	20240913	194600	152982810	2430	2430	2430	2430	0
12	20240913	194500	152982810	2430	2430	2430	2430	0
13	20240913	194400	152982810	2430	2430	2430	2430	0
14	20240913	194300	152982810	2430	2430	2430	2430	0
15	20240913	194200	152982810	2430	2430	2430	2430	0
16	20240913	194100	152982810	2430	2430	2430	2430	0
17	20240913	194000	152982810	2430	2430	2430	2430	0
18	20240913	193900	152982810	2430	2430	2430	2430	0
19	20240913	193800	152982810	2430	2430	2430	2430	0
20	20240913	193700	152982810	2430	2430	2430	2430	0
21	20240913	193600	152982810	2430	2430	2430	2430	0
22	20240913	193500	152982810	2430	2430	2430	2430	0
23	20240913	193400	152982810	2430	2430	2430	2430	0
24	20240913	193300	152982810	2430	2430	2430	2430	0
25	20240913	193200	152982810	2430	2430	2430	2430	0
26	20240913	193100	152982810	2430	2430	2430	2430	0
27	20240913	193000	152982810	2430	2430	2430	2430	0
28	20240913	192900	152982810	2430	2430	2430	2430	0
29	20240913	192800	152982810	2430	2430	2430	2430	0
30	20240913	192700	152982810	2430	2430	2430	2430	0
31	20240913	192600	152982810	2430	2430	2430	2430	0
32	20240913	192500	152982810	2430	2430	2430	2430	383
33	20240913	192400	152982810	2430	2430	2430	2430	0
34	20240913	192300	152982810	2430	2430	2430	2430	0
35	20240913	192200	152982810	2430	2430	2430	2430	0
36	20240913	192100	152982810	2430	2430	2430	2430	0
37	20240913	192000	152982810	2430	2430	2430	2430	0
38	20240913	191900	152982810	2430	2430	2430	2430	0
39	20240913	191800	152982810	2430	2430	2430	2430	0
40	20240913	191700	152982810	2430	2430	2430	2430	0
41	20240913	191600	152982810	2430	2430	2430	2430	0
42	20240913	191500	152982810	2430	2430	2430	2430	0
43	20240913	191400	152982810	2430	2430	2430	2430	0
44	20240913	191300	152982810	2430	2430	2430	2430	0
45	20240913	191200	152982810	2430	2430	2430	2430	0
46	20240913	191100	152982810	2430	2430	2430	2430	0
47	20240913	191000	152982810	2430	2430	2430	2430	0
48	20240913	190900	152982810	2430	2430	2430	2430	0
49	20240913	190800	152982810	2430	2430	2430	2430	0
50	20240913	190700	152982810	2430	2430	2430	2430	0
51	20240913	190600	152982810	2430	2430	2430	2430	0
52	20240913	190500	152982810	2430	2430	2430	2430	0
53	20240913	190400	152982810	2430	2430	2430	2430	0
54	20240913	190300	152982810	2430	2430	2430	2430	0
55	20240913	190200	152982810	2430	2430	2430	2430	0
56	20240913	190100	152982810	2430	2430	2430	2430	0
57	20240913	190000	152982810	2430	2430	2430	2430	0
58	20240913	185900	152982810	2430	2430	2430	2430	0
59	20240913	185800	152982810	2430	2430	2430	2430	0
60	20240913	185700	152982810	2430	2430	2430	2430	0
61	20240913	185600	152982810	2430	2430	2430	2430	0
62	20240913	185500	152982810	2430	2430	2430	2430	383
63	20240913	185400	152982810	2430	2430	2430	2430	0
64	20240913	185300	152982810	2430	2430	2430	2430	0
65	20240913	185200	152982810	2430	2430	2430	2430	0
66	20240913	185100	152982810	2430	2430	2430	2430	0
67	20240913	185000	152982810	2430	2430	2430	2430	0
68	20240913	184900	152982810	2430	2430	2430	2430	0
69	20240913	184800	152982810	2430	2430	2430	2430	0
70	20240913	184700	152982810	2430	2430	2430	2430	0
71	20240913	184600	152982810	2430	2430	2430	2430	0
72	20240913	184500	152982810	2430	2430	2430	2430	0
73	20240913	184400	152982810	2430	2430	2430	2430	0
74	20240913	184300	152982810	2430	2430	2430	2430	0
75	20240913	184200	152982810	2430	2430	2430	2430	0
76	20240913	184100	152982810	2430	2430	2430	2430	0
77	20240913	184000	152982810	2430	2430	2430	2430	0
78	20240913	183900	152982810	2430	2430	2430	2430	0
79	20240913	183800	152982810	2430	2430	2430	2430	0
80	20240913	183700	152982810	2430	2430	2430	2430	0
81	20240913	183600	152982810	2430	2430	2430	2430	0
82	20240913	183500	152982810	2430	2430	2430	2430	0
83	20240913	183400	152982810	2430	2430	2430	2430	0
84	20240913	183300	152982810	2430	2430	2430	2430	0
85	20240913	183200	152982810	2430	2430	2430	2430	0
86	20240913	183100	152982810	2430	2430	2430	2430	0
87	20240913	183000	152982810	2430	2430	2430	2430	0
88	20240913	182900	152982810	2430	2430	2430	2430	0
89	20240913	182800	152982810	2430	2430	2430	2430	0
90	20240913	182700	152982810	2430	2430	2430	2430	0
91	20240913	182600	152982810	2430	2430	2430	2430	0
92	20240913	182500	152982810	2430	2430	2430	2430	383
93	20240913	182400	152982810	2430	2430	2430	2430	0
94	20240913	182300	152982810	2430	2430	2430	2430	0
95	20240913	182200	152982810	2430	2430	2430	2430	0
96	20240913	182100	152982810	2430	2430	2430	2430	0
97	20240913	182000	152982810	2430	2430	2430	2430	0
98	20240913	181900	152982810	2430	2430	2430	2430	0
99	20240913	181800	152982810	2430	2430	2430	2430	0
100	20240913	181700	152982810	2430	2430	2430	2430	0
101	20240913	181600	152982810	2430	2430	2430	2430	0
102	20240913	181500	152982810	2430	2430	2430	2430	0
103	20240913	181400	152982810	2430	2430	2430	2430	0
104	20240913	181300	152982810	2430	2430	2430	2430	0
105	20240913	181200	152982810	2430	2430	2430	2430	0
106	20240913	181100	152982810	2430	2430	2430	2430	0
107	20240913	181000	152982810	2430	2430	2430	2430	0
108	20240913	180900	152982810	2430	2430	2430	2430	0
109	20240913	180800	152982810	2430	2430	2430	2430	0
110	20240913	180700	152982810	2430	2430	2430	2430	0
111	20240913	180600	152982810	2430	2430	2430	2430	0
112	20240913	180500	152982810	2430	2430	2430	2430	0
113	20240913	180400	152982810	2430	2430	2430	2430	0
114	20240913	180300	152982810	2430	2430	2430	2430	0
115	20240913	180200	152982810	2430	2430	2430	2430	0
116	20240913	180100	152982810	2430	2430	2430	2430	0
117	20240913	180000	152982810	2430	2430	2430	2430	0
118	20240913	175900	152982810	2430	2430	2430	2430	0
119	20240913	175800	152982810	2430	2430	2430	2430	0
120	20240913	175700	152982810	2430	2430	2430	2430	0
121	20240913	175600	152982810	2430	2430	2430	2430	0
122	20240913	175500	152982810	2430	2430	2430	2430	383
123	20240913	175400	152982810	2430	2430	2430	2430	0
124	20240913	175300	152982810	2430	2430	2430	2430	0
125	20240913	175200	152982810	2430	2430	2430	2430	0
126	20240913	175100	152982810	2430	2430	2430	2430	0
127	20240913	175000	152982810	2430	2430	2430	2430	0
128	20240913	174900	152982810	2430	2430	2430	2430	0
129	20240913	174800	152982810	2430	2430	2430	2430	0
130	20240913	174700	152982810	2430	2430	2430	2430	0
131	20240913	174600	152982810	2430	2430	2430	2430	0
132	20240913	174500	152982810	2430	2430	2430	2430	0
133	20240913	174400	152982810	2430	2430	2430	2430	0
134	20240913	174300	152982810	2430	2430	2430	2430	0
135	20240913	174200	152982810	2430	2430	2430	2430	0
136	20240913	174100	152982810	2430	2430	2430	2430	0
137	20240913	174000	152982810	2430	2430	2430	2430	0
138	20240913	173900	152982810	2430	2430	2430	2430	0
139	20240913	173800	152982810	2430	2430	2430	2430	0
140	20240913	173700	152982810	2430	2430	2430	2430	0
141	20240913	173600	152982810	2430	2430	2430	2430	0
142	20240913	173500	152982810	2430	2430	2430	2430	0
143	20240913	173400	152982810	2430	2430	2430	2430	0
144	20240913	173300	152982810	2430	2430	2430	2430	0
145	20240913	173200	152982810	2430	2430	2430	2430	0
146	20240913	173100	152982810	2430	2430	2430	2430	0
147	20240913	173000	152982810	2430	2430	2430	2430	0
148	20240913	172900	152982810	2430	2430	2430	2430	0
149	20240913	172800	152982810	2430	2430	2430	2430	0
150	20240913	172700	152982810	2430	2430	2430	2430	0
151	20240913	172600	152982810	2430	2430	2430	2430	0
152	20240913	172500	152982810	2430	2430	2430	2430	383
153	20240913	172400	152982810	2430	2430	2430	2430	0
154	20240913	172300	152982810	2430	2430	2430	2430	0
155	20240913	172200	152982810	2430	2430	2430	2430	0
156	20240913	172100	152982810	2430	2430	2430	2430	0
157	20240913	172000	152982810	2430	2430	2430	2430	0
158	20240913	171900	152982810	2430	2430	2430	2430	0
159	20240913	171800	152982810	2430	2430	2430	2430	0
160	20240913	171700	152982810	2430	2430	2430	2430	0
161	20240913	171600	152982810	2430	2430	2430	2430	0
162	20240913	171500	152982810	2430	2430	2430	2430	0
163	20240913	171400	152982810	2430	2430	2430	2430	0
164	20240913	171300	152982810	2430	2430	2430	2430	0
165	20240913	171200	152982810	2430	2430	2430	2430	0
166	20240913	171100	152982810	2430	2430	2430	2430	0
167	20240913	171000	152982810	2430	2430	2430	2430	0
168	20240913	170900	152982810	2430	2430	2430	2430	0
169	20240913	170800	152982810	2430	2430	2430	2430	0
170	20240913	170700	152982810	2430	2430	2430	2430	0
171	20240913	170600	152982810	2430	2430	2430	2430	0
172	20240913	170500	152982810	2430	2430	2430	2430	0
173	20240913	170400	152982810	2430	2430	2430	2430	0
174	20240913	170300	152982810	2430	2430	2430	2430	0
175	20240913	170200	152982810	2430	2430	2430	2430	0
176	20240913	170100	152982810	2430	2430	2430	2430	0
177	20240913	170000	152982810	2430	2430	2430	2430	0
178	20240913	165900	152982810	2430	2430	2430	2430	0
179	20240913	165800	152982810	2430	2430	2430	2430	0
180	20240913	165700	152982810	2430	2430	2430	2430	0
181	20240913	165600	152982810	2430	2430	2430	2430	0
182	20240913	165500	152982810	2430	2430	2430	2430	383
183	20240913	165400	152982810	2430	2430	2430	2430	0
184	20240913	165300	152982810	2430	2430	2430	2430	0
185	20240913	165200	152982810	2430	2430	2430	2430	0
186	20240913	165100	152982810	2430	2430	2430	2430	0
187	20240913	165000	152982810	2430	2430	2430	2430	0
188	20240913	164900	152982810	2430	2430	2430	2430	0
189	20240913	164800	152982810	2430	2430	2430	2430	0
190	20240913	164700	152982810	2430	2430	2430	2430	0
191	20240913	164600	152982810	2430	2430	2430	2430	0
192	20240913	164500	152982810	2430	2430	2430	2430	0
193	20240913	164400	152982810	2430	2430	2430	2430	0
194	20240913	164300	152982810	2430	2430	2430	2430	0
195	20240913	164200	152982810	2430	2430	2430	2430	0
196	20240913	164100	152982810	2430	2430	2430	2430	0
197	20240913	164000	152982810	2430	2430	2430	2430	0
198	20240913	163900	152982810	2430	2430	2430	2430	0
199	20240913	163800	152982810	2430	2430	2430	2430	0
200	20240913	163700	152982810	2430	2430	2430	2430	0
201	20240913	163600	152982810	2430	2430	2430	2430	0
202	20240913	163500	152982810	2430	2430	2430	2430	0
203	20240913	163400	152982810	2430	2430	2430	2430	0
204	20240913	163300	152982810	2430	2430	2430	2430	0
205	20240913	163200	152982810	2430	2430	2430	2430	0
206	20240913	163100	152982810	2430	2430	2430	2430	0
207	20240913	163000	152982810	2430	2430	2430	2430	0
208	20240913	162900	152982810	2430	2430	2430	2430	0
209	20240913	162800	152982810	2430	2430	2430	2430	0
210	20240913	162700	152982810	2430	2430	2430	2430	0
211	20240913	162600	152982810	2430	2430	2430	2430	0
212	20240913	162500	152982810	2430	2430	2430	2430	383
213	20240913	162400	152982810	2430	2430	2430	2430	0
214	20240913	162300	152982810	2430	2430	2430	2430	0
215	20240913	162200	152982810	2430	2430	2430	2430	0
216	20240913	162100	152982810	2430	2430	2430	2430	0
217	20240913	162000	152982810	2430	2430	2430	2430	0
218	20240913	161900	152982810	2430	2430	2430	2430	0
219	20240913	161800	152982810	2430	2430	2430	2430	0
220	20240913	161700	152982810	2430	2430	2430	2430	0
221	20240913	161600	152982810	2430	2430	2430	2430	0
222	20240913	161500	152982810	2430	2430	2430	2430	0
223	20240913	161400	152982810	2430	2430	2430	2430	0
224	20240913	161300	152982810	2430	2430	2430	2430	0
225	20240913	161200	152982810	2430	2430	2430	2430	0
226	20240913	161100	152982810	2430	2430	2430	2430	0
227	20240913	161000	152982810	2430	2430	2430	2430	0
228	20240913	160900	152982810	2430	2430	2430	2430	0
229	20240913	160800	152982810	2430	2430	2430	2430	0
230	20240913	160700	152982810	2430	2430	2430	2430	0
231	20240913	160600	152982810	2430	2430	2430	2430	0
232	20240913	160500	152982810	2430	2430	2430	2430	0
233	20240913	160400	152982810	2430	2430	2430	2430	0
234	20240913	160300	152982810	2430	2430	2430	2430	0
235	20240913	160200	152982810	2430	2430	2430	2430	0
236	20240913	160100	152982810	2430	2430	2430	2430	0
237	20240913	160000	152982810	2430	2430	2430	2430	0
238	20240913	155900	152982810	2430	2430	2430	2430	0
239	20240913	155800	152982810	2430	2430	2430	2430	0
240	20240913	155700	152982810	2430	2430	2430	2430	0
241	20240913	155600	152982810	2430	2430	2430	2430	0
242	20240913	155500	152982810	2430	2430	2430	2430	383
243	20240913	155400	152982810	2430	2430	2430	2430	0
244	20240913	155300	152982810	2430	2430	2430	2430	0
245	20240913	155200	152982810	2430	2430	2430	2430	0
246	20240913	155100	152982810	2430	2430	2430	2430	0
247	20240913	155000	152982810	2430	2430	2430	2430	0
248	20240913	154900	152982810	2430	2430	2430	2430	0
249	20240913	154800	152982810	2430	2430	2430	2430	0
250	20240913	154700	152982810	2430	2430	2430	2430	0
251	20240913	154600	152982810	2430	2430	2430	2430	0
252	20240913	154500	152982810	2430	2430	2430	2430	0
253	20240913	154400	152982810	2430	2430	2430	2430	0
254	20240913	154300	152982810	2430	2430	2430	2430	0
255	20240913	154200	152982810	2430	2430	2430	2430	0
256	20240913	154100	152982810	2430	2430	2430	2430	0
257	20240913	154000	152982810	2430	2430	2430	2430	0
258	20240913	153900	152982810	2430	2430	2430	2430	0
259	20240913	153800	152982810	2430	2430	2430	2430	0
260	20240913	153700	152982810	2430	2430	2430	2430	0
261	20240913	153600	152982810	2430	2430	2430	2430	0
262	20240913	153500	152982810	2430	2430	2430	2430	0
263	20240913	153400	152982810	2430	2430	2430	2430	0
264	20240913	153300	152982810	2430	2430	2430	2430	0
265	20240913	153200	152982810	2430	2430	2430	2430	0
266	20240913	153100	152982810	2430	2430	2430	2430	0
267	20240913	153000	152982810	2430	2430	2430	2430	383
268	20240913	152900	152052120	2430	2430	2430	2430	0
269	20240913	152800	152052120	2430	2430	2430	2430	0
270	20240913	152700	152052120	2430	2430	2430	2430	0
271	20240913	152600	152052120	2430	2430	2430	2430	0
272	20240913	152500	152052120	2430	2430	2430	2430	0
273	20240913	152400	152052120	2430	2430	2430	2430	0
274	20240913	152300	152052120	2430	2430	2430	2430	0
275	20240913	152200	152052120	2430	2430	2430	2430	0
276	20240913	152100	152052120	2430	2430	2430	2430	0
277	20240913	152000	152052120	2430	2430	2430	2430	0
278	20240913	151900	152052120	2430	2430	2430	2430	0
279	20240913	151800	152052120	2430	2430	2430	2430	0
280	20240913	151700	152052120	2430	2430	2430	2430	10
281	20240913	151600	152027820	2445	2430	2445	2430	6
282	20240913	151500	152013225	2430	2430	2430	2430	0
283	20240913	151400	152013225	2430	2430	2430	2430	10
284	20240913	151300	151988925	2445	2445	2445	2445	0
285	20240913	151200	151988925	2445	2445	2445	2445	0
286	20240913	151100	151988925	2445	2445	2445	2445	0
287	20240913	151000	151988925	2445	2445	2445	2445	0
288	20240913	150900	151988925	2445	2445	2445	2445	1
289	20240913	150800	151986480	2445	2445	2445	2445	0
290	20240913	150700	151986480	2445	2445	2445	2445	1
291	20240913	150600	151984035	2430	2430	2430	2430	0
292	20240913	150500	151984035	2430	2430	2430	2430	0
293	20240913	150400	151984035	2430	2425	2430	2425	2051
294	20240913	150300	147010155	2435	2435	2435	2435	0
295	20240913	150200	147010155	2435	2445	2445	2435	3886
296	20240913	150100	137547605	2440	2445	2445	2440	6
297	20240913	150000	137532960	2440	2445	2445	2440	650
298	20240913	145900	135946790	2445	2445	2445	2445	0
299	20240913	145800	135946790	2445	2445	2445	2445	0
300	20240913	145700	135946790	2445	2445	2445	2445	0
301	20240913	145600	135946790	2445	2445	2445	2445	0
302	20240913	145500	135946790	2445	2445	2445	2445	0
303	20240913	145400	135946790	2445	2445	2445	2445	0
304	20240913	145300	135946790	2445	2445	2445	2445	0
305	20240913	145200	135946790	2445	2445	2445	2445	0
306	20240913	145100	135946790	2445	2445	2445	2445	0
307	20240913	145000	135946790	2445	2445	2445	2445	0
308	20240913	144900	135946790	2445	2445	2445	2445	0
309	20240913	144800	135946790	2445	2445	2445	2445	18
310	20240913	144700	135902780	2445	2445	2445	2445	0
311	20240913	144600	135902780	2445	2445	2445	2445	0
312	20240913	144500	135902780	2445	2445	2445	2445	0
313	20240913	144400	135902780	2445	2445	2445	2445	0
314	20240913	144300	135902780	2445	2445	2445	2445	8
315	20240913	144200	135883220	2445	2445	2445	2445	0
316	20240913	144100	135883220	2445	2445	2445	2445	0
317	20240913	144000	135883220	2445	2445	2445	2445	78
318	20240913	143900	135692510	2445	2445	2445	2445	0
319	20240913	143800	135692510	2445	2445	2445	2445	10
320	20240913	143700	135668060	2435	2435	2435	2435	0
321	20240913	143600	135668060	2435	2435	2435	2435	0
322	20240913	143500	135668060	2435	2435	2435	2435	0
323	20240913	143400	135668060	2435	2435	2435	2435	0
324	20240913	143300	135668060	2435	2435	2435	2435	0
325	20240913	143200	135668060	2435	2435	2435	2435	0
326	20240913	143100	135668060	2435	2435	2435	2435	0
327	20240913	143000	135668060	2435	2435	2435	2435	0
328	20240913	142900	135668060	2435	2435	2435	2435	0
329	20240913	142800	135668060	2435	2435	2435	2435	0
330	20240913	142700	135668060	2435	2435	2435	2435	0
331	20240913	142600	135668060	2435	2435	2435	2435	0
332	20240913	142500	135668060	2435	2435	2435	2435	0
333	20240913	142400	135668060	2435	2435	2435	2435	0
334	20240913	142300	135668060	2435	2435	2435	2435	0
335	20240913	142200	135668060	2435	2435	2435	2435	0
336	20240913	142100	135668060	2435	2435	2435	2435	0
337	20240913	142000	135668060	2435	2435	2435	2435	0
338	20240913	141900	135668060	2435	2435	2435	2435	0
339	20240913	141800	135668060	2435	2435	2435	2435	0
340	20240913	141700	135668060	2435	2435	2435	2435	354
341	20240913	141600	134806070	2435	2435	2435	2435	73
342	20240913	141500	134628315	2440	2440	2440	2440	97
343	20240913	141400	134391635	2440	2440	2440	2440	0
344	20240913	141300	134391635	2440	2440	2440	2440	0
345	20240913	141200	134391635	2440	2440	2440	2440	0
346	20240913	141100	134391635	2440	2440	2440	2440	79
347	20240913	141000	134198875	2440	2440	2440	2440	0
348	20240913	140900	134198875	2440	2440	2440	2440	0
349	20240913	140800	134198875	2440	2440	2440	2440	279
350	20240913	140700	133518115	2440	2445	2445	2440	64
351	20240913	140600	133361915	2455	2455	2455	2455	0
352	20240913	140500	133361915	2455	2455	2455	2455	0
353	20240913	140400	133361915	2455	2455	2455	2455	0
354	20240913	140300	133361915	2455	2455	2455	2455	0
355	20240913	140200	133361915	2455	2455	2455	2455	0
356	20240913	140100	133361915	2455	2455	2455	2455	0
357	20240913	140000	133361915	2455	2455	2455	2455	0
358	20240913	135900	133361915	2455	2455	2455	2455	845
359	20240913	135800	131287440	2460	2460	2460	2460	0
360	20240913	135700	131287440	2460	2460	2460	2460	0
361	20240913	135600	131287440	2460	2460	2460	2460	0
362	20240913	135500	131287440	2460	2460	2460	2460	0
363	20240913	135400	131287440	2460	2460	2460	2460	0
364	20240913	135300	131287440	2460	2460	2460	2460	0
365	20240913	135200	131287440	2460	2460	2460	2460	0
366	20240913	135100	131287440	2460	2460	2460	2460	0
367	20240913	135000	131287440	2460	2460	2460	2460	0
368	20240913	134900	131287440	2460	2460	2460	2460	0
369	20240913	134800	131287440	2460	2460	2460	2460	0
370	20240913	134700	131287440	2460	2460	2460	2460	0
371	20240913	134600	131287440	2460	2460	2460	2460	0
372	20240913	134500	131287440	2460	2460	2460	2460	0
373	20240913	134400	131287440	2460	2460	2460	2460	0
374	20240913	134300	131287440	2460	2460	2460	2460	0
375	20240913	134200	131287440	2460	2460	2460	2460	1
376	20240913	134100	131284980	2460	2460	2460	2460	1
377	20240913	134000	131282520	2460	2460	2460	2460	2
378	20240913	133900	131277600	2455	2455	2455	2455	0
379	20240913	133800	131277600	2455	2455	2455	2455	1
380	20240913	133700	131275145	2455	2455	2455	2455	1
381	20240913	133600	131272690	2445	2445	2445	2445	0
382	20240913	133500	131272690	2445	2445	2445	2445	0
383	20240913	133400	131272690	2445	2445	2445	2445	0
384	20240913	133300	131272690	2445	2445	2445	2445	0
385	20240913	133200	131272690	2445	2445	2445	2445	0
386	20240913	133100	131272690	2445	2445	2445	2445	0
387	20240913	133000	131272690	2445	2445	2445	2445	0
388	20240913	132900	131272690	2445	2445	2445	2445	0
389	20240913	132800	131272690	2445	2445	2445	2445	0
390	20240913	132700	131272690	2445	2445	2445	2445	0
391	20240913	132600	131272690	2445	2445	2445	2445	0
392	20240913	132500	131272690	2445	2445	2445	2445	0
393	20240913	132400	131272690	2445	2445	2445	2445	0
394	20240913	132300	131272690	2445	2445	2445	2445	0
395	20240913	132200	131272690	2445	2450	2450	2445	768
396	20240913	132100	129393780	2460	2460	2460	2460	0
397	20240913	132000	129393780	2460	2460	2460	2460	0
398	20240913	131900	129393780	2460	2460	2460	2460	0
399	20240913	131800	129393780	2460	2460	2460	2460	0
400	20240913	131700	129393780	2460	2455	2460	2455	11
401	20240913	131600	129366770	2450	2450	2450	2450	0
402	20240913	131500	129366770	2450	2450	2450	2450	449
403	20240913	131400	128266720	2445	2445	2445	2445	5
404	20240913	131300	128254495	2455	2455	2455	2455	0
405	20240913	131200	128254495	2455	2455	2455	2455	0
406	20240913	131100	128254495	2455	2455	2455	2455	0
407	20240913	131000	128254495	2455	2455	2455	2455	0
408	20240913	130900	128254495	2455	2455	2455	2455	0
409	20240913	130800	128254495	2455	2455	2455	2455	0
410	20240913	130700	128254495	2455	2455	2455	2455	0
411	20240913	130600	128254495	2455	2455	2455	2455	0
412	20240913	130500	128254495	2455	2455	2455	2455	50
413	20240913	130400	128131745	2455	2455	2455	2455	7
414	20240913	130300	128114560	2455	2455	2455	2455	0
415	20240913	130200	128114560	2455	2455	2455	2455	0
416	20240913	130100	128114560	2455	2455	2455	2455	0
417	20240913	130000	128114560	2455	2455	2455	2455	0
418	20240913	125900	128114560	2455	2455	2455	2455	0
419	20240913	125800	128114560	2455	2455	2455	2455	2
420	20240913	125700	128109650	2445	2445	2445	2445	0
421	20240913	125600	128109650	2445	2450	2450	2445	100
422	20240913	125500	127865140	2450	2450	2450	2450	0
423	20240913	125400	127865140	2450	2450	2450	2450	0
424	20240913	125300	127865140	2450	2450	2450	2450	0
425	20240913	125200	127865140	2450	2450	2450	2450	0
426	20240913	125100	127865140	2450	2450	2450	2450	0
427	20240913	125000	127865140	2450	2450	2450	2450	0
428	20240913	124900	127865140	2450	2450	2450	2450	0
429	20240913	124800	127865140	2450	2450	2450	2450	0
430	20240913	124700	127865140	2450	2450	2450	2450	0
431	20240913	124600	127865140	2450	2450	2450	2450	0
432	20240913	124500	127865140	2450	2450	2450	2450	0
433	20240913	124400	127865140	2450	2450	2450	2450	0
434	20240913	124300	127865140	2450	2450	2450	2450	0
435	20240913	124200	127865140	2450	2450	2450	2450	0
436	20240913	124100	127865140	2450	2450	2450	2450	0
437	20240913	124000	127865140	2450	2450	2450	2450	0
438	20240913	123900	127865140	2450	2450	2450	2450	13
439	20240913	123800	127833290	2450	2440	2450	2440	87
440	20240913	123700	127620210	2440	2440	2440	2440	0
441	20240913	123600	127620210	2440	2440	2440	2440	0
442	20240913	123500	127620210	2440	2440	2440	2440	0
443	20240913	123400	127620210	2440	2440	2440	2440	0
444	20240913	123300	127620210	2440	2440	2440	2440	0
445	20240913	123200	127620210	2440	2440	2440	2440	0
446	20240913	123100	127620210	2440	2440	2440	2440	102
447	20240913	123000	127371330	2435	2435	2435	2435	52
448	20240913	122900	127244710	2440	2440	2440	2440	0
449	20240913	122800	127244710	2440	2440	2440	2440	0
450	20240913	122700	127244710	2440	2440	2440	2440	0
451	20240913	122600	127244710	2440	2440	2440	2440	10
452	20240913	122500	127220310	2440	2440	2440	2440	0
453	20240913	122400	127220310	2440	2440	2440	2440	0
454	20240913	122300	127220310	2440	2440	2440	2440	0
455	20240913	122200	127220310	2440	2440	2440	2440	3
456	20240913	122100	127212990	2440	2440	2440	2440	0
457	20240913	122000	127212990	2440	2440	2440	2440	0
458	20240913	121900	127212990	2440	2440	2440	2440	0
459	20240913	121800	127212990	2440	2440	2440	2440	0
460	20240913	121700	127212990	2440	2440	2440	2440	15
461	20240913	121600	127176390	2440	2440	2440	2440	0
462	20240913	121500	127176390	2440	2440	2440	2440	0
463	20240913	121400	127176390	2440	2440	2440	2440	0
464	20240913	121300	127176390	2440	2440	2440	2440	0
465	20240913	121200	127176390	2440	2440	2440	2440	0
466	20240913	121100	127176390	2440	2440	2440	2440	3
467	20240913	121000	127169070	2440	2440	2440	2440	0
468	20240913	120900	127169070	2440	2440	2440	2440	0
469	20240913	120800	127169070	2440	2440	2440	2440	2
470	20240913	120700	127164190	2440	2440	2440	2440	0
471	20240913	120600	127164190	2440	2440	2440	2440	0
472	20240913	120500	127164190	2440	2440	2440	2440	1
473	20240913	120400	127161750	2440	2440	2440	2435	119
474	20240913	120300	126871890	2435	2435	2435	2435	0
475	20240913	120200	126871890	2435	2435	2435	2435	0
476	20240913	120100	126871890	2435	2435	2435	2435	0
477	20240913	120000	126871890	2435	2435	2435	2435	0
478	20240913	115900	126871890	2435	2435	2435	2435	0
479	20240913	115800	126871890	2435	2435	2435	2435	0
480	20240913	115700	126871890	2435	2435	2435	2435	0
481	20240913	115600	126871890	2435	2435	2435	2435	0
482	20240913	115500	126871890	2435	2435	2435	2435	0
483	20240913	115400	126871890	2435	2435	2435	2435	100
484	20240913	115300	126628390	2435	2435	2435	2435	0
485	20240913	115200	126628390	2435	2435	2435	2435	0
486	20240913	115100	126628390	2435	2435	2435	2435	0
487	20240913	115000	126628390	2435	2435	2435	2435	0
488	20240913	114900	126628390	2435	2435	2435	2435	0
489	20240913	114800	126628390	2435	2435	2435	2435	0
490	20240913	114700	126628390	2435	2435	2435	2435	0
491	20240913	114600	126628390	2435	2435	2435	2435	46
492	20240913	114500	126516380	2435	2435	2435	2435	24
493	20240913	114400	126457940	2435	2435	2435	2435	0
494	20240913	114300	126457940	2435	2435	2435	2435	0
495	20240913	114200	126457940	2435	2435	2435	2435	0
496	20240913	114100	126457940	2435	2435	2435	2435	56
497	20240913	114000	126321580	2440	2440	2440	2440	0
498	20240913	113900	126321580	2440	2440	2440	2440	0
499	20240913	113800	126321580	2440	2440	2440	2440	0
500	20240913	113700	126321580	2440	2440	2440	2440	1
501	20240913	113600	126319140	2440	2440	2440	2440	1
502	20240913	113500	126316700	2435	2435	2435	2435	0
503	20240913	113400	126316700	2435	2435	2435	2435	0
504	20240913	113300	126316700	2435	2435	2435	2435	500
505	20240913	113200	125099200	2435	2435	2435	2435	214
506	20240913	113100	124578110	2440	2440	2440	2440	1
507	20240913	113000	124575670	2440	2440	2440	2440	1
508	20240913	112900	124573230	2435	2435	2435	2435	1031
509	20240913	112800	122062745	2440	2440	2440	2440	32
510	20240913	112700	121984665	2440	2440	2440	2440	0
511	20240913	112600	121984665	2440	2440	2440	2440	0
512	20240913	112500	121984665	2440	2440	2440	2440	0
513	20240913	112400	121984665	2440	2440	2440	2440	0
514	20240913	112300	121984665	2440	2440	2440	2440	0
515	20240913	112200	121984665	2440	2440	2440	2440	200
516	20240913	112100	121496665	2450	2450	2450	2450	0
517	20240913	112000	121496665	2450	2450	2450	2450	0
518	20240913	111900	121496665	2450	2450	2450	2450	0
519	20240913	111800	121496665	2450	2450	2450	2450	25
520	20240913	111700	121435415	2450	2455	2455	2450	493
521	20240913	111600	120226435	2460	2460	2460	2460	0
522	20240913	111500	120226435	2460	2460	2460	2460	0
523	20240913	111400	120226435	2460	2460	2460	2460	2
524	20240913	111300	120221515	2460	2460	2460	2460	0
525	20240913	111200	120221515	2460	2460	2460	2460	10
526	20240913	111100	120196915	2460	2460	2460	2460	0
527	20240913	111000	120196915	2460	2460	2460	2460	0
528	20240913	110900	120196915	2460	2460	2460	2460	0
529	20240913	110800	120196915	2460	2460	2460	2460	0
530	20240913	110700	120196915	2460	2460	2460	2460	0
531	20240913	110600	120196915	2460	2460	2460	2460	33
532	20240913	110500	120115735	2465	2465	2465	2465	0
533	20240913	110400	120115735	2465	2465	2465	2465	0
534	20240913	110300	120115735	2465	2465	2465	2465	0
535	20240913	110200	120115735	2465	2465	2465	2465	0
536	20240913	110100	120115735	2465	2465	2465	2465	0
537	20240913	110000	120115735	2465	2460	2465	2460	311
538	20240913	105900	119350670	2460	2460	2460	2460	24
539	20240913	105800	119291630	2460	2460	2460	2460	0
540	20240913	105700	119291630	2460	2460	2460	2460	0
541	20240913	105600	119291630	2460	2460	2460	2460	0
542	20240913	105500	119291630	2460	2460	2460	2460	0
543	20240913	105400	119291630	2460	2460	2460	2460	0
544	20240913	105300	119291630	2460	2460	2460	2460	0
545	20240913	105200	119291630	2460	2460	2460	2460	1
546	20240913	105100	119289170	2450	2465	2465	2450	141
547	20240913	105000	118943195	2460	2460	2460	2460	0
548	20240913	104900	118943195	2460	2460	2460	2460	0
549	20240913	104800	118943195	2460	2460	2460	2460	0
550	20240913	104700	118943195	2460	2460	2460	2460	0
551	20240913	104600	118943195	2460	2465	2465	2460	249
552	20240913	104500	118329560	2465	2465	2465	2465	0
553	20240913	104400	118329560	2465	2465	2465	2465	0
554	20240913	104300	118329560	2465	2465	2465	2465	0
555	20240913	104200	118329560	2465	2465	2465	2465	4
556	20240913	104100	118319700	2465	2465	2465	2465	0
557	20240913	104000	118319700	2465	2465	2465	2465	0
558	20240913	103900	118319700	2465	2465	2465	2465	4
559	20240913	103800	118309840	2460	2460	2460	2460	0
560	20240913	103700	118309840	2460	2460	2460	2460	0
561	20240913	103600	118309840	2460	2460	2460	2460	0
562	20240913	103500	118309840	2460	2460	2460	2460	0
563	20240913	103400	118309840	2460	2460	2460	2460	40
564	20240913	103300	118211440	2460	2460	2460	2460	0
565	20240913	103200	118211440	2460	2465	2465	2460	162
566	20240913	103100	117812915	2460	2460	2460	2460	0
567	20240913	103000	117812915	2460	2465	2465	2460	355
568	20240913	102900	116939525	2465	2465	2465	2460	295
569	20240913	102800	116213815	2465	2470	2470	2465	168
570	20240913	102700	115799690	2470	2485	2485	2470	3951
571	20240913	102600	106024030	2485	2485	2485	2485	4
572	20240913	102500	106014090	2485	2485	2485	2485	4
573	20240913	102400	106004150	2480	2475	2480	2475	1001
574	20240913	102300	103523465	2475	2475	2475	2475	0
575	20240913	102200	103523465	2475	2475	2475	2475	0
576	20240913	102100	103523465	2475	2475	2475	2475	0
577	20240913	102000	103523465	2475	2475	2475	2475	5
578	20240913	101900	103511090	2475	2475	2475	2475	12
579	20240913	101800	103481390	2475	2475	2475	2475	2
580	20240913	101700	103476440	2470	2470	2470	2470	0
581	20240913	101600	103476440	2470	2470	2470	2470	289
582	20240913	101500	102762610	2470	2470	2470	2470	371
583	20240913	101400	101846240	2475	2475	2475	2475	0
584	20240913	101300	101846240	2475	2475	2475	2475	0
585	20240913	101200	101846240	2475	2475	2475	2475	0
586	20240913	101100	101846240	2475	2475	2475	2475	0
587	20240913	101000	101846240	2475	2475	2475	2475	0
588	20240913	100900	101846240	2475	2475	2475	2475	0
589	20240913	100800	101846240	2475	2475	2475	2475	0
590	20240913	100700	101846240	2475	2475	2475	2475	0
591	20240913	100600	101846240	2475	2475	2475	2475	0
592	20240913	100500	101846240	2475	2460	2475	2460	354
593	20240913	100400	100975385	2460	2465	2465	2460	824
594	20240913	100300	98944765	2470	2480	2480	2470	654
595	20240913	100200	97326005	2480	2485	2485	2480	82
596	20240913	100100	97122630	2490	2490	2490	2490	0
597	20240913	100000	97122630	2490	2490	2490	2490	0
598	20240913	095900	97122630	2490	2490	2490	2490	354
599	20240913	095800	96241170	2490	2490	2490	2490	0
600	20240913	095700	96241170	2490	2490	2490	2490	0
601	20240913	095600	96241170	2490	2490	2490	2490	0
602	20240913	095500	96241170	2490	2480	2490	2480	1489
603	20240913	095400	92548430	2480	2495	2495	2480	1173
604	20240913	095300	89633005	2500	2525	2525	2500	5322
605	20240913	095200	76294430	2525	2525	2525	2525	71
606	20240913	095100	76115155	2525	2525	2525	2525	1504
607	20240913	095000	72317555	2520	2520	2525	2510	6163
608	20240913	094900	56792215	2520	2505	2520	2505	1309
609	20240913	094800	53507000	2505	2505	2505	2505	15
610	20240913	094700	53469425	2505	2500	2505	2500	724
611	20240913	094600	51659305	2495	2500	2500	2495	65
612	20240913	094500	51496930	2500	2500	2500	2500	140
613	20240913	094400	51146930	2505	2505	2510	2505	3903
614	20240913	094300	41369355	2505	2505	2505	2505	496
615	20240913	094200	40126875	2505	2500	2510	2500	310
616	20240913	094100	39351805	2500	2495	2510	2495	2387
617	20240913	094000	33383055	2495	2490	2495	2490	466
618	20240913	093900	32220395	2490	2490	2490	2485	82
619	20240913	093800	32016220	2490	2490	2490	2490	4
620	20240913	093700	32006260	2485	2485	2485	2485	2
621	20240913	093600	32001290	2490	2490	2490	2490	37
622	20240913	093500	31909160	2485	2485	2485	2485	488
623	20240913	093400	30696480	2475	2475	2475	2475	0
624	20240913	093300	30696480	2475	2490	2490	2475	120
625	20240913	093200	30399015	2490	2495	2495	2490	46
626	20240913	093100	30284445	2480	2480	2480	2480	3130
627	20240913	093000	22522045	2485	2475	2485	2475	556
628	20240913	092900	21140480	2465	2470	2475	2465	96
629	20240913	092800	20903335	2470	2470	2470	2470	1
630	20240913	092700	20900865	2465	2465	2470	2465	152
631	20240913	092600	20526180	2460	2460	2465	2460	362
632	20240913	092500	19634900	2460	2440	2480	2440	3500
633	20240913	092400	11006945	2445	2440	2450	2435	1519
634	20240913	092300	7294185	2445	2430	2445	2430	1074
635	20240913	092200	4679415	2430	2425	2430	2425	200
636	20240913	092100	4193545	2410	2410	2410	2410	0
637	20240913	092000	4193545	2410	2420	2420	2410	280
638	20240913	091900	3517135	2420	2420	2420	2420	56
639	20240913	091800	3381615	2430	2430	2430	2430	0
640	20240913	091700	3381615	2430	2430	2430	2430	1
641	20240913	091600	3379185	2425	2425	2425	2425	719
642	20240913	091500	1635610	2425	2425	2425	2425	0
643	20240913	091400	1635610	2425	2425	2425	2425	0
644	20240913	091300	1635610	2425	2425	2425	2425	108
645	20240913	091200	1373710	2425	2425	2425	2425	1
646	20240913	091100	1371285	2410	2410	2410	2410	1
647	20240913	091000	1368875	2425	2425	2425	2425	0
648	20240913	090900	1368875	2425	2425	2425	2425	2
649	20240913	090800	1364025	2425	2410	2425	2410	513
650	20240913	090700	127680	2440	2440	2440	2440	0
651	20240913	090600	127680	2440	2440	2440	2440	0
652	20240913	090500	127680	2440	2440	2440	2440	0
653	20240913	090400	127680	2440	2440	2440	2440	0
654	20240913	090300	127680	2440	2440	2440	2440	1
655	20240913	090200	125240	2440	2440	2440	2440	1
656	20240913	090100	122800	2410	2410	2410	2410	40
657	20240913	090000	26400	2400	2400	2400	2400	11