KissMeData/046310/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	192600	113529135	2450	2450	2450	2450	968
3	20240913	192500	113529135	2450	2450	2450	2450	0
4	20240913	192400	113529135	2450	2450	2450	2450	0
5	20240913	192300	113529135	2450	2450	2450	2450	0
6	20240913	192200	113529135	2450	2450	2450	2450	0
7	20240913	192100	113529135	2450	2450	2450	2450	0
8	20240913	192000	113529135	2450	2450	2450	2450	0
9	20240913	191900	113529135	2450	2450	2450	2450	0
10	20240913	191800	113529135	2450	2450	2450	2450	0
11	20240913	191700	113529135	2450	2450	2450	2450	0
12	20240913	191600	113529135	2450	2450	2450	2450	0
13	20240913	191500	113529135	2450	2450	2450	2450	0
14	20240913	191400	113529135	2450	2450	2450	2450	0
15	20240913	191300	113529135	2450	2450	2450	2450	0
16	20240913	191200	113529135	2450	2450	2450	2450	0
17	20240913	191100	113529135	2450	2450	2450	2450	0
18	20240913	191000	113529135	2450	2450	2450	2450	0
19	20240913	190900	113529135	2450	2450	2450	2450	0
20	20240913	190800	113529135	2450	2450	2450	2450	0
21	20240913	190700	113529135	2450	2450	2450	2450	0
22	20240913	190600	113529135	2450	2450	2450	2450	0
23	20240913	190500	113529135	2450	2450	2450	2450	0
24	20240913	190400	113529135	2450	2450	2450	2450	0
25	20240913	190300	113529135	2450	2450	2450	2450	0
26	20240913	190200	113529135	2450	2450	2450	2450	0
27	20240913	190100	113529135	2450	2450	2450	2450	0
28	20240913	190000	113529135	2450	2450	2450	2450	0
29	20240913	185900	113529135	2450	2450	2450	2450	0
30	20240913	185800	113529135	2450	2450	2450	2450	0
31	20240913	185700	113529135	2450	2450	2450	2450	0
32	20240913	185600	113529135	2450	2450	2450	2450	968
33	20240913	185500	113529135	2450	2450	2450	2450	0
34	20240913	185400	113529135	2450	2450	2450	2450	0
35	20240913	185300	113529135	2450	2450	2450	2450	0
36	20240913	185200	113529135	2450	2450	2450	2450	0
37	20240913	185100	113529135	2450	2450	2450	2450	0
38	20240913	185000	113529135	2450	2450	2450	2450	0
39	20240913	184900	113529135	2450	2450	2450	2450	0
40	20240913	184800	113529135	2450	2450	2450	2450	0
41	20240913	184700	113529135	2450	2450	2450	2450	0
42	20240913	184600	113529135	2450	2450	2450	2450	0
43	20240913	184500	113529135	2450	2450	2450	2450	0
44	20240913	184400	113529135	2450	2450	2450	2450	0
45	20240913	184300	113529135	2450	2450	2450	2450	0
46	20240913	184200	113529135	2450	2450	2450	2450	0
47	20240913	184100	113529135	2450	2450	2450	2450	0
48	20240913	184000	113529135	2450	2450	2450	2450	0
49	20240913	183900	113529135	2450	2450	2450	2450	0
50	20240913	183800	113529135	2450	2450	2450	2450	0
51	20240913	183700	113529135	2450	2450	2450	2450	0
52	20240913	183600	113529135	2450	2450	2450	2450	0
53	20240913	183500	113529135	2450	2450	2450	2450	0
54	20240913	183400	113529135	2450	2450	2450	2450	0
55	20240913	183300	113529135	2450	2450	2450	2450	0
56	20240913	183200	113529135	2450	2450	2450	2450	0
57	20240913	183100	113529135	2450	2450	2450	2450	0
58	20240913	183000	113529135	2450	2450	2450	2450	0
59	20240913	182900	113529135	2450	2450	2450	2450	0
60	20240913	182800	113529135	2450	2450	2450	2450	0
61	20240913	182700	113529135	2450	2450	2450	2450	0
62	20240913	182600	113529135	2450	2450	2450	2450	968
63	20240913	182500	113529135	2450	2450	2450	2450	0
64	20240913	182400	113529135	2450	2450	2450	2450	0
65	20240913	182300	113529135	2450	2450	2450	2450	0
66	20240913	182200	113529135	2450	2450	2450	2450	0
67	20240913	182100	113529135	2450	2450	2450	2450	0
68	20240913	182000	113529135	2450	2450	2450	2450	0
69	20240913	181900	113529135	2450	2450	2450	2450	0
70	20240913	181800	113529135	2450	2450	2450	2450	0
71	20240913	181700	113529135	2450	2450	2450	2450	0
72	20240913	181600	113529135	2450	2450	2450	2450	0
73	20240913	181500	113529135	2450	2450	2450	2450	0
74	20240913	181400	113529135	2450	2450	2450	2450	0
75	20240913	181300	113529135	2450	2450	2450	2450	0
76	20240913	181200	113529135	2450	2450	2450	2450	0
77	20240913	181100	113529135	2450	2450	2450	2450	0
78	20240913	181000	113529135	2450	2450	2450	2450	0
79	20240913	180900	113529135	2450	2450	2450	2450	0
80	20240913	180800	113529135	2450	2450	2450	2450	0
81	20240913	180700	113529135	2450	2450	2450	2450	0
82	20240913	180600	113529135	2450	2450	2450	2450	0
83	20240913	180500	113529135	2450	2450	2450	2450	0
84	20240913	180400	113529135	2450	2450	2450	2450	0
85	20240913	180300	113529135	2450	2450	2450	2450	0
86	20240913	180200	113529135	2450	2450	2450	2450	0
87	20240913	180100	113529135	2450	2450	2450	2450	0
88	20240913	180000	113529135	2450	2450	2450	2450	0
89	20240913	175900	113529135	2450	2450	2450	2450	0
90	20240913	175800	113529135	2450	2450	2450	2450	0
91	20240913	175700	113529135	2450	2450	2450	2450	0
92	20240913	175600	113529135	2450	2450	2450	2450	968
93	20240913	175500	113529135	2450	2450	2450	2450	0
94	20240913	175400	113529135	2450	2450	2450	2450	0
95	20240913	175300	113529135	2450	2450	2450	2450	0
96	20240913	175200	113529135	2450	2450	2450	2450	0
97	20240913	175100	113529135	2450	2450	2450	2450	0
98	20240913	175000	113529135	2450	2450	2450	2450	0
99	20240913	174900	113529135	2450	2450	2450	2450	0
100	20240913	174800	113529135	2450	2450	2450	2450	0
101	20240913	174700	113529135	2450	2450	2450	2450	0
102	20240913	174600	113529135	2450	2450	2450	2450	0
103	20240913	174500	113529135	2450	2450	2450	2450	0
104	20240913	174400	113529135	2450	2450	2450	2450	0
105	20240913	174300	113529135	2450	2450	2450	2450	0
106	20240913	174200	113529135	2450	2450	2450	2450	0
107	20240913	174100	113529135	2450	2450	2450	2450	0
108	20240913	174000	113529135	2450	2450	2450	2450	0
109	20240913	173900	113529135	2450	2450	2450	2450	0
110	20240913	173800	113529135	2450	2450	2450	2450	0
111	20240913	173700	113529135	2450	2450	2450	2450	0
112	20240913	173600	113529135	2450	2450	2450	2450	0
113	20240913	173500	113529135	2450	2450	2450	2450	0
114	20240913	173400	113529135	2450	2450	2450	2450	0
115	20240913	173300	113529135	2450	2450	2450	2450	0
116	20240913	173200	113529135	2450	2450	2450	2450	0
117	20240913	173100	113529135	2450	2450	2450	2450	0
118	20240913	173000	113529135	2450	2450	2450	2450	0
119	20240913	172900	113529135	2450	2450	2450	2450	0
120	20240913	172800	113529135	2450	2450	2450	2450	0
121	20240913	172700	113529135	2450	2450	2450	2450	0
122	20240913	172600	113529135	2450	2450	2450	2450	968
123	20240913	172500	113529135	2450	2450	2450	2450	0
124	20240913	172400	113529135	2450	2450	2450	2450	0
125	20240913	172300	113529135	2450	2450	2450	2450	0
126	20240913	172200	113529135	2450	2450	2450	2450	0
127	20240913	172100	113529135	2450	2450	2450	2450	0
128	20240913	172000	113529135	2450	2450	2450	2450	0
129	20240913	171900	113529135	2450	2450	2450	2450	0
130	20240913	171800	113529135	2450	2450	2450	2450	0
131	20240913	171700	113529135	2450	2450	2450	2450	0
132	20240913	171600	113529135	2450	2450	2450	2450	0
133	20240913	171500	113529135	2450	2450	2450	2450	0
134	20240913	171400	113529135	2450	2450	2450	2450	0
135	20240913	171300	113529135	2450	2450	2450	2450	0
136	20240913	171200	113529135	2450	2450	2450	2450	0
137	20240913	171100	113529135	2450	2450	2450	2450	0
138	20240913	171000	113529135	2450	2450	2450	2450	0
139	20240913	170900	113529135	2450	2450	2450	2450	0
140	20240913	170800	113529135	2450	2450	2450	2450	0
141	20240913	170700	113529135	2450	2450	2450	2450	0
142	20240913	170600	113529135	2450	2450	2450	2450	0
143	20240913	170500	113529135	2450	2450	2450	2450	0
144	20240913	170400	113529135	2450	2450	2450	2450	0
145	20240913	170300	113529135	2450	2450	2450	2450	0
146	20240913	170200	113529135	2450	2450	2450	2450	0
147	20240913	170100	113529135	2450	2450	2450	2450	0
148	20240913	170000	113529135	2450	2450	2450	2450	0
149	20240913	165900	113529135	2450	2450	2450	2450	0
150	20240913	165800	113529135	2450	2450	2450	2450	0
151	20240913	165700	113529135	2450	2450	2450	2450	0
152	20240913	165600	113529135	2450	2450	2450	2450	968
153	20240913	165500	113529135	2450	2450	2450	2450	0
154	20240913	165400	113529135	2450	2450	2450	2450	0
155	20240913	165300	113529135	2450	2450	2450	2450	0
156	20240913	165200	113529135	2450	2450	2450	2450	0
157	20240913	165100	113529135	2450	2450	2450	2450	0
158	20240913	165000	113529135	2450	2450	2450	2450	0
159	20240913	164900	113529135	2450	2450	2450	2450	0
160	20240913	164800	113529135	2450	2450	2450	2450	0
161	20240913	164700	113529135	2450	2450	2450	2450	0
162	20240913	164600	113529135	2450	2450	2450	2450	0
163	20240913	164500	113529135	2450	2450	2450	2450	0
164	20240913	164400	113529135	2450	2450	2450	2450	0
165	20240913	164300	113529135	2450	2450	2450	2450	0
166	20240913	164200	113529135	2450	2450	2450	2450	0
167	20240913	164100	113529135	2450	2450	2450	2450	0
168	20240913	164000	113529135	2450	2450	2450	2450	0
169	20240913	163900	113529135	2450	2450	2450	2450	0
170	20240913	163800	113529135	2450	2450	2450	2450	0
171	20240913	163700	113529135	2450	2450	2450	2450	0
172	20240913	163600	113529135	2450	2450	2450	2450	0
173	20240913	163500	113529135	2450	2450	2450	2450	0
174	20240913	163400	113529135	2450	2450	2450	2450	0
175	20240913	163300	113529135	2450	2450	2450	2450	0
176	20240913	163200	113529135	2450	2450	2450	2450	0
177	20240913	163100	113529135	2450	2450	2450	2450	0
178	20240913	163000	113529135	2450	2450	2450	2450	0
179	20240913	162900	113529135	2450	2450	2450	2450	0
180	20240913	162800	113529135	2450	2450	2450	2450	0
181	20240913	162700	113529135	2450	2450	2450	2450	0
182	20240913	162600	113529135	2450	2450	2450	2450	968
183	20240913	162500	113529135	2450	2450	2450	2450	0
184	20240913	162400	113529135	2450	2450	2450	2450	0
185	20240913	162300	113529135	2450	2450	2450	2450	0
186	20240913	162200	113529135	2450	2450	2450	2450	0
187	20240913	162100	113529135	2450	2450	2450	2450	0
188	20240913	162000	113529135	2450	2450	2450	2450	0
189	20240913	161900	113529135	2450	2450	2450	2450	0
190	20240913	161800	113529135	2450	2450	2450	2450	0
191	20240913	161700	113529135	2450	2450	2450	2450	0
192	20240913	161600	113529135	2450	2450	2450	2450	0
193	20240913	161500	113529135	2450	2450	2450	2450	0
194	20240913	161400	113529135	2450	2450	2450	2450	0
195	20240913	161300	113529135	2450	2450	2450	2450	0
196	20240913	161200	113529135	2450	2450	2450	2450	0
197	20240913	161100	113529135	2450	2450	2450	2450	0
198	20240913	161000	113529135	2450	2450	2450	2450	0
199	20240913	160900	113529135	2450	2450	2450	2450	0
200	20240913	160800	113529135	2450	2450	2450	2450	0
201	20240913	160700	113529135	2450	2450	2450	2450	0
202	20240913	160600	113529135	2450	2450	2450	2450	0
203	20240913	160500	113529135	2450	2450	2450	2450	0
204	20240913	160400	113529135	2450	2450	2450	2450	0
205	20240913	160300	113529135	2450	2450	2450	2450	0
206	20240913	160200	113529135	2450	2450	2450	2450	0
207	20240913	160100	113529135	2450	2450	2450	2450	0
208	20240913	160000	113529135	2450	2450	2450	2450	0
209	20240913	155900	113529135	2450	2450	2450	2450	0
210	20240913	155800	113529135	2450	2450	2450	2450	0
211	20240913	155700	113529135	2450	2450	2450	2450	0
212	20240913	155600	113529135	2450	2450	2450	2450	968
213	20240913	155500	113529135	2450	2450	2450	2450	0
214	20240913	155400	113529135	2450	2450	2450	2450	0
215	20240913	155300	113529135	2450	2450	2450	2450	0
216	20240913	155200	113529135	2450	2450	2450	2450	0
217	20240913	155100	113529135	2450	2450	2450	2450	0
218	20240913	155000	113529135	2450	2450	2450	2450	0
219	20240913	154900	113529135	2450	2450	2450	2450	0
220	20240913	154800	113529135	2450	2450	2450	2450	0
221	20240913	154700	113529135	2450	2450	2450	2450	0
222	20240913	154600	113529135	2450	2450	2450	2450	0
223	20240913	154500	113529135	2450	2450	2450	2450	0
224	20240913	154400	113529135	2450	2450	2450	2450	0
225	20240913	154300	113529135	2450	2450	2450	2450	0
226	20240913	154200	113529135	2450	2450	2450	2450	0
227	20240913	154100	113529135	2450	2450	2450	2450	0
228	20240913	154000	113529135	2450	2450	2450	2450	0
229	20240913	153900	113529135	2450	2450	2450	2450	0
230	20240913	153800	113529135	2450	2450	2450	2450	0
231	20240913	153700	113529135	2450	2450	2450	2450	0
232	20240913	153600	113529135	2450	2450	2450	2450	0
233	20240913	153500	113529135	2450	2450	2450	2450	0
234	20240913	153400	113529135	2450	2450	2450	2450	0
235	20240913	153300	113529135	2450	2450	2450	2450	0
236	20240913	153200	113529135	2450	2450	2450	2450	0
237	20240913	153100	113529135	2450	2450	2450	2450	0
238	20240913	153000	113529135	2450	2450	2450	2450	968
239	20240913	152900	111157535	2465	2465	2465	2465	0
240	20240913	152800	111157535	2465	2465	2465	2465	0
241	20240913	152700	111157535	2465	2465	2465	2465	0
242	20240913	152600	111157535	2465	2465	2465	2465	0
243	20240913	152500	111157535	2465	2465	2465	2465	0
244	20240913	152400	111157535	2465	2465	2465	2465	0
245	20240913	152300	111157535	2465	2465	2465	2465	0
246	20240913	152200	111157535	2465	2465	2465	2465	0
247	20240913	152100	111157535	2465	2465	2465	2465	0
248	20240913	152000	111157535	2465	2465	2465	2465	0
249	20240913	151900	111157535	2465	2465	2465	2465	89
250	20240913	151800	110938150	2475	2475	2475	2475	0
251	20240913	151700	110938150	2475	2475	2475	2475	1
252	20240913	151600	110935675	2475	2475	2475	2475	0
253	20240913	151500	110935675	2475	2475	2475	2470	190
254	20240913	151400	110465825	2475	2475	2475	2475	0
255	20240913	151300	110465825	2475	2475	2475	2475	0
256	20240913	151200	110465825	2475	2475	2475	2475	0
257	20240913	151100	110465825	2475	2475	2475	2475	0
258	20240913	151000	110465825	2475	2475	2475	2475	0
259	20240913	150900	110465825	2475	2475	2475	2475	0
260	20240913	150800	110465825	2475	2475	2475	2475	1
261	20240913	150700	110463350	2480	2470	2500	2470	2018
262	20240913	150600	105435605	2470	2470	2470	2470	141
263	20240913	150500	105087335	2470	2470	2470	2470	36
264	20240913	150400	104998415	2470	2470	2470	2470	1
265	20240913	150300	104995945	2480	2480	2480	2480	0
266	20240913	150200	104995945	2480	2480	2480	2480	0
267	20240913	150100	104995945	2480	2480	2480	2480	0
268	20240913	150000	104995945	2480	2470	2480	2470	13
269	20240913	145900	104963795	2470	2470	2470	2470	0
270	20240913	145800	104963795	2470	2470	2470	2470	0
271	20240913	145700	104963795	2470	2475	2475	2470	4000
272	20240913	145600	95083255	2475	2475	2475	2475	3
273	20240913	145500	95075830	2480	2480	2480	2480	4
274	20240913	145400	95065910	2480	2480	2480	2480	0
275	20240913	145300	95065910	2480	2480	2480	2480	3
276	20240913	145200	95058470	2480	2480	2480	2480	0
277	20240913	145100	95058470	2480	2480	2480	2480	0
278	20240913	145000	95058470	2480	2485	2490	2480	103
279	20240913	144900	94802035	2485	2480	2485	2480	9
280	20240913	144800	94779685	2475	2475	2475	2475	5
281	20240913	144700	94767310	2480	2480	2480	2480	0
282	20240913	144600	94767310	2480	2480	2480	2480	0
283	20240913	144500	94767310	2480	2480	2480	2480	3
284	20240913	144400	94759870	2480	2480	2480	2480	0
285	20240913	144300	94759870	2480	2480	2480	2480	0
286	20240913	144200	94759870	2480	2485	2490	2480	1316
287	20240913	144100	91495990	2485	2485	2485	2485	0
288	20240913	144000	91495990	2485	2485	2485	2485	3
289	20240913	143900	91488535	2490	2485	2490	2485	7
290	20240913	143800	91471135	2490	2490	2490	2490	0
291	20240913	143700	91471135	2490	2490	2490	2490	0
292	20240913	143600	91471135	2490	2495	2495	2490	165
293	20240913	143500	91060165	2505	2505	2505	2505	0
294	20240913	143400	91060165	2505	2505	2505	2505	0
295	20240913	143300	91060165	2505	2500	2505	2500	19
296	20240913	143200	91012660	2500	2500	2500	2495	562
297	20240913	143100	89607675	2500	2500	2500	2500	143
298	20240913	143000	89250175	2500	2500	2500	2500	5
299	20240913	142900	89237675	2495	2495	2495	2495	3
300	20240913	142800	89230190	2495	2495	2500	2495	41
301	20240913	142700	89127750	2495	2490	2495	2490	8
302	20240913	142600	89107805	2500	2495	2500	2495	10
303	20240913	142500	89082810	2485	2485	2500	2480	1303
304	20240913	142400	85827540	2480	2480	2480	2480	5
305	20240913	142300	85815140	2480	2480	2480	2480	3
306	20240913	142200	85807700	2480	2480	2480	2480	35
307	20240913	142100	85720900	2485	2480	2485	2480	400
308	20240913	142000	84728220	2475	2475	2475	2475	3
309	20240913	141900	84720795	2475	2475	2475	2475	16
310	20240913	141800	84681195	2480	2475	2480	2475	8
311	20240913	141700	84661370	2475	2475	2475	2475	0
312	20240913	141600	84661370	2475	2475	2475	2475	3
313	20240913	141500	84653945	2475	2475	2475	2475	2
314	20240913	141400	84648995	2475	2475	2475	2475	0
315	20240913	141300	84648995	2475	2475	2475	2475	3
316	20240913	141200	84641570	2475	2475	2475	2475	3
317	20240913	141100	84634145	2480	2480	2480	2480	0
318	20240913	141000	84634145	2480	2480	2480	2480	307
319	20240913	140900	83872785	2480	2485	2485	2480	4
320	20240913	140800	83862850	2485	2485	2485	2485	42
321	20240913	140700	83758480	2485	2485	2485	2485	67
322	20240913	140600	83591985	2485	2485	2485	2485	201
323	20240913	140500	83092500	2485	2485	2485	2485	11
324	20240913	140400	83065165	2485	2485	2485	2485	3
325	20240913	140300	83057710	2485	2485	2485	2485	0
326	20240913	140200	83057710	2485	2485	2485	2485	67
327	20240913	140100	82891215	2490	2490	2490	2490	38
328	20240913	140000	82796595	2490	2490	2490	2490	3
329	20240913	135900	82789125	2490	2490	2490	2490	3
330	20240913	135800	82781655	2490	2490	2490	2490	5
331	20240913	135700	82769205	2490	2485	2490	2485	7
332	20240913	135600	82751790	2485	2485	2485	2485	3
333	20240913	135500	82744335	2490	2490	2490	2490	50
334	20240913	135400	82619835	2490	2485	2490	2485	8
335	20240913	135300	82599930	2485	2485	2485	2485	20
336	20240913	135200	82550230	2485	2485	2485	2485	0
337	20240913	135100	82550230	2485	2485	2485	2485	3
338	20240913	135000	82542775	2500	2485	2500	2480	182
339	20240913	134900	82089430	2500	2485	2500	2485	200
340	20240913	134800	81590805	2490	2485	2500	2485	4019
341	20240913	134700	71545200	2500	2485	2500	2485	300
342	20240913	134600	70796280	2485	2475	2500	2465	1468
343	20240913	134500	67133000	2475	2485	2500	2475	803
344	20240913	134400	65125865	2480	2465	2500	2465	1720
345	20240913	134300	60835635	2465	2440	2500	2440	6067
346	20240913	134200	45721935	2440	2430	2460	2430	6925
347	20240913	134100	28796890	2430	2430	2430	2430	3
348	20240913	134000	28789600	2430	2430	2430	2430	3
349	20240913	133900	28782310	2430	2430	2430	2430	6
350	20240913	133800	28767730	2430	2430	2430	2430	3
351	20240913	133700	28760440	2430	2430	2430	2430	5
352	20240913	133600	28748290	2430	2430	2430	2430	4
353	20240913	133500	28738570	2430	2435	2435	2430	5
354	20240913	133400	28726415	2430	2425	2430	2425	8
355	20240913	133300	28706980	2430	2425	2430	2425	12
356	20240913	133200	28677830	2425	2430	2430	2425	72
357	20240913	133100	28502950	2430	2425	2430	2425	333
358	20240913	133000	27693825	2430	2430	2430	2430	9
359	20240913	132900	27671955	2430	2420	2430	2420	5
360	20240913	132800	27659840	2425	2425	2425	2425	2
361	20240913	132700	27654990	2430	2430	2430	2430	4
362	20240913	132600	27645270	2430	2420	2430	2420	20
363	20240913	132500	27596850	2430	2425	2430	2425	3
364	20240913	132400	27589570	2425	2425	2425	2425	3
365	20240913	132300	27582295	2415	2415	2430	2415	3122
366	20240913	132200	20007995	2420	2420	2420	2420	2
367	20240913	132100	20003155	2415	2415	2415	2415	3
368	20240913	132000	19995910	2415	2415	2415	2415	3
369	20240913	131900	19988665	2420	2420	2420	2420	2
370	20240913	131800	19983825	2420	2415	2420	2415	9
371	20240913	131700	19962050	2410	2415	2415	2410	4
372	20240913	131600	19952400	2420	2420	2420	2420	2
373	20240913	131500	19947560	2420	2415	2420	2415	4
374	20240913	131400	19937895	2420	2420	2420	2420	2
375	20240913	131300	19933055	2415	2420	2420	2415	13
376	20240913	131200	19901610	2420	2420	2420	2420	3
377	20240913	131100	19894350	2415	2420	2420	2415	5
378	20240913	131000	19882265	2420	2420	2420	2420	3
379	20240913	130900	19875005	2415	2420	2420	2415	6
380	20240913	130800	19860500	2415	2420	2420	2415	6
381	20240913	130700	19845995	2420	2420	2420	2420	2
382	20240913	130600	19841155	2415	2420	2420	2415	11
383	20240913	130500	19814550	2420	2415	2420	2415	6
384	20240913	130400	19800045	2420	2420	2420	2420	2
385	20240913	130300	19795205	2415	2420	2420	2415	7
386	20240913	130200	19778280	2420	2425	2425	2420	64
387	20240913	130100	19623390	2420	2425	2425	2420	5
388	20240913	130000	19611280	2430	2430	2430	2430	4
389	20240913	125900	19601560	2430	2430	2430	2430	2
390	20240913	125800	19596700	2425	2430	2430	2425	6
391	20240913	125700	19582135	2430	2425	2430	2425	19
392	20240913	125600	19535980	2430	2430	2430	2430	84
393	20240913	125500	19331860	2425	2430	2430	2425	6
394	20240913	125400	19317295	2425	2430	2430	2425	4
395	20240913	125300	19307580	2425	2430	2430	2425	7
396	20240913	125200	19290590	2425	2430	2430	2425	52
397	20240913	125100	19164250	2430	2430	2430	2430	0
398	20240913	125000	19164250	2430	2430	2430	2430	3
399	20240913	124900	19156960	2430	2430	2430	2430	2
400	20240913	124800	19152100	2430	2430	2430	2430	0
401	20240913	124700	19152100	2430	2430	2430	2430	3
402	20240913	124600	19144810	2430	2430	2430	2430	4
403	20240913	124500	19135090	2430	2430	2430	2430	0
404	20240913	124400	19135090	2430	2430	2430	2430	4
405	20240913	124300	19125370	2430	2430	2430	2430	0
406	20240913	124200	19125370	2430	2430	2430	2430	3
407	20240913	124100	19118080	2430	2430	2430	2430	3
408	20240913	124000	19110790	2430	2430	2430	2430	0
409	20240913	123900	19110790	2430	2430	2430	2430	3
410	20240913	123800	19103500	2430	2430	2430	2430	3
411	20240913	123700	19096210	2430	2430	2430	2430	0
412	20240913	123600	19096210	2430	2430	2430	2430	3
413	20240913	123500	19088920	2430	2430	2430	2430	6
414	20240913	123400	19074340	2430	2425	2435	2425	20
415	20240913	123300	19025710	2415	2415	2415	2415	3
416	20240913	123200	19018465	2415	2415	2415	2415	3
417	20240913	123100	19011220	2420	2420	2420	2420	4
418	20240913	123000	19001540	2420	2415	2420	2415	5
419	20240913	122900	18989455	2410	2410	2420	2410	4
420	20240913	122800	18979795	2410	2420	2420	2410	9
421	20240913	122700	18958050	2420	2420	2420	2420	2
422	20240913	122600	18953210	2415	2420	2420	2415	6
423	20240913	122500	18938705	2415	2415	2415	2415	3
424	20240913	122400	18931460	2420	2420	2420	2420	2
425	20240913	122300	18926620	2415	2420	2420	2415	6
426	20240913	122200	18912115	2415	2415	2415	2415	3
427	20240913	122100	18904870	2420	2420	2420	2420	3
428	20240913	122000	18897610	2415	2420	2420	2415	4
429	20240913	121900	18887940	2415	2415	2415	2415	3
430	20240913	121800	18880695	2420	2420	2420	2420	3
431	20240913	121700	18873435	2420	2420	2420	2415	9
432	20240913	121600	18851670	2420	2415	2420	2415	4
433	20240913	121500	18842000	2415	2420	2420	2415	3
434	20240913	121400	18834745	2420	2415	2420	2415	5
435	20240913	121300	18822660	2420	2420	2420	2420	4
436	20240913	121200	18812980	2415	2420	2420	2415	5
437	20240913	121100	18800895	2420	2420	2420	2420	3
438	20240913	121000	18793635	2415	2420	2420	2415	6
439	20240913	120900	18779130	2415	2420	2420	2415	6
440	20240913	120800	18764625	2420	2420	2420	2420	2
441	20240913	120700	18759785	2415	2420	2420	2415	6
442	20240913	120600	18745280	2420	2415	2420	2415	6
443	20240913	120500	18730775	2420	2425	2425	2420	33
444	20240913	120400	18650905	2420	2425	2425	2420	7
445	20240913	120300	18633945	2425	2425	2425	2425	3
446	20240913	120200	18626670	2420	2425	2425	2420	5
447	20240913	120100	18614560	2420	2425	2425	2420	7
448	20240913	120000	18597600	2425	2425	2425	2425	9
449	20240913	115900	18575775	2420	2425	2425	2420	6
450	20240913	115800	18561240	2425	2420	2425	2420	7
451	20240913	115700	18544280	2425	2425	2425	2425	2
452	20240913	115600	18539430	2420	2425	2425	2420	6
453	20240913	115500	18524895	2420	2420	2420	2420	3
454	20240913	115400	18517635	2425	2425	2425	2425	3
455	20240913	115300	18510360	2420	2425	2425	2420	9
456	20240913	115200	18488570	2425	2425	2425	2425	3
457	20240913	115100	18481295	2420	2420	2425	2420	6
458	20240913	115000	18466760	2420	2420	2420	2420	2
459	20240913	114900	18461920	2425	2425	2430	2425	114
460	20240913	114800	18185405	2430	2430	2435	2425	18
461	20240913	114700	18141685	2425	2415	2425	2415	4
462	20240913	114600	18132015	2430	2420	2430	2420	4
463	20240913	114500	18122305	2425	2425	2430	2425	63
464	20240913	114400	17969295	2420	2420	2420	2420	3
465	20240913	114300	17962035	2435	2420	2435	2420	10
466	20240913	114200	17937740	2420	2420	2420	2420	2
467	20240913	114100	17932900	2425	2420	2425	2420	4
468	20240913	114000	17923215	2430	2425	2430	2425	2
469	20240913	113900	17918360	2420	2420	2420	2420	3
470	20240913	113800	17911100	2430	2420	2430	2420	203
471	20240913	113700	17417850	2430	2420	2430	2420	252
472	20240913	113600	16805510	2430	2415	2430	2415	203
473	20240913	113500	16312275	2430	2420	2430	2420	3
474	20240913	113400	16304995	2430	2410	2430	2410	306
475	20240913	113300	15561510	2415	2415	2415	2415	2
476	20240913	113200	15556680	2430	2420	2430	2420	3
477	20240913	113100	15549400	2410	2415	2415	2410	33
478	20240913	113000	15469855	2430	2420	2430	2420	2
479	20240913	112900	15465005	2425	2420	2430	2420	19
480	20240913	112800	15418940	2430	2420	2430	2420	102
481	20240913	112700	15171420	2415	2425	2425	2415	64
482	20240913	112600	15016830	2425	2415	2425	2415	13
483	20240913	112500	14985340	2420	2420	2420	2420	2
484	20240913	112400	14980500	2425	2425	2425	2425	3
485	20240913	112300	14973225	2425	2420	2425	2420	3
486	20240913	112200	14965960	2420	2420	2420	2420	3
487	20240913	112100	14958700	2425	2420	2425	2420	20
488	20240913	112000	14910290	2415	2415	2415	2415	3
489	20240913	111900	14903045	2420	2420	2425	2420	3
490	20240913	111800	14895780	2425	2420	2425	2420	2
491	20240913	111700	14890935	2420	2415	2420	2415	4
492	20240913	111600	14881270	2420	2415	2420	2415	2
493	20240913	111500	14876435	2415	2415	2415	2415	2
494	20240913	111400	14871605	2430	2415	2430	2415	804
495	20240913	111300	12917950	2430	2420	2430	2420	2
496	20240913	111200	12913100	2430	2415	2430	2415	503
497	20240913	111100	11690965	2430	2420	2430	2420	303
498	20240913	111000	10955630	2430	2420	2430	2420	2
499	20240913	110900	10950780	2430	2415	2430	2415	10
500	20240913	110800	10926545	2420	2420	2430	2420	18
501	20240913	110700	10882965	2420	2410	2420	2410	6
502	20240913	110600	10868480	2410	2415	2415	2410	128
503	20240913	110500	10559990	2430	2420	2430	2420	3
504	20240913	110400	10552710	2430	2415	2430	2415	3
505	20240913	110300	10545445	2410	2415	2415	2410	5
506	20240913	110200	10533385	2430	2415	2430	2415	4
507	20240913	110100	10523690	2415	2415	2415	2415	2
508	20240913	110000	10518860	2425	2420	2425	2420	2
509	20240913	105900	10514015	2420	2415	2420	2415	4
510	20240913	105800	10504350	2410	2425	2425	2410	81
511	20240913	105700	10308910	2430	2430	2430	2430	3
512	20240913	105600	10301620	2425	2425	2425	2425	3
513	20240913	105500	10294345	2420	2420	2420	2420	2
514	20240913	105400	10289505	2430	2425	2430	2425	3
515	20240913	105300	10282220	2420	2420	2420	2420	3
516	20240913	105200	10274960	2430	2425	2430	2425	10
517	20240913	105100	10250670	2415	2425	2430	2415	95
518	20240913	105000	10020880	2430	2430	2430	2430	4
519	20240913	104900	10011160	2425	2430	2430	2425	5
520	20240913	104800	9999025	2430	2430	2430	2430	2
521	20240913	104700	9994165	2425	2430	2430	2425	7
522	20240913	104600	9977170	2425	2430	2430	2425	5
523	20240913	104500	9965035	2430	2430	2430	2430	4
524	20240913	104400	9955315	2425	2430	2430	2425	5
525	20240913	104300	9943180	2430	2425	2430	2425	5
526	20240913	104200	9931045	2430	2430	2430	2430	5
527	20240913	104100	9918895	2425	2430	2430	2425	5
528	20240913	104000	9906760	2430	2425	2430	2425	6
529	20240913	103900	9892195	2430	2430	2430	2430	3
530	20240913	103800	9884905	2425	2430	2430	2425	5
531	20240913	103700	9872770	2430	2430	2430	2430	3
532	20240913	103600	9865480	2425	2430	2430	2425	6
533	20240913	103500	9850915	2430	2425	2430	2425	13
534	20240913	103400	9819340	2430	2430	2430	2430	2
535	20240913	103300	9814480	2425	2430	2430	2425	6
536	20240913	103200	9799915	2425	2420	2430	2420	26
537	20240913	103100	9736870	2425	2425	2425	2425	2
538	20240913	103000	9732020	2430	2425	2430	2425	4
539	20240913	102900	9722305	2425	2425	2425	2425	2
540	20240913	102800	9717455	2430	2430	2430	2430	2
541	20240913	102700	9712595	2430	2425	2430	2425	4
542	20240913	102600	9702890	2425	2425	2425	2425	2
543	20240913	102500	9698040	2430	2430	2430	2430	3
544	20240913	102400	9690750	2430	2420	2430	2420	6
545	20240913	102300	9676205	2425	2425	2425	2425	2
546	20240913	102200	9671355	2430	2430	2430	2430	3
547	20240913	102100	9664065	2425	2425	2425	2425	3
548	20240913	102000	9656790	2430	2430	2430	2430	3
549	20240913	101900	9649500	2430	2430	2430	2430	2
550	20240913	101800	9644640	2435	2425	2435	2425	10
551	20240913	101700	9620325	2430	2425	2430	2425	3
552	20240913	101600	9613040	2425	2425	2425	2425	2
553	20240913	101500	9608190	2430	2425	2430	2425	19
554	20240913	101400	9562035	2430	2430	2430	2430	48
555	20240913	101300	9445395	2430	2425	2430	2425	4
556	20240913	101200	9435690	2425	2425	2425	2425	3
557	20240913	101100	9428415	2430	2430	2430	2430	2
558	20240913	101000	9423555	2430	2430	2430	2430	1003
559	20240913	100900	6986265	2425	2430	2430	2425	6
560	20240913	100800	6971700	2425	2425	2425	2425	3
561	20240913	100700	6964425	2430	2430	2430	2430	6
562	20240913	100600	6949845	2430	2430	2430	2425	66
563	20240913	100500	6789480	2430	2425	2430	2425	103
564	20240913	100400	6539195	2420	2425	2425	2420	5
565	20240913	100300	6527085	2430	2425	2430	2425	8
566	20240913	100200	6507650	2425	2425	2425	2425	2
567	20240913	100100	6502800	2430	2430	2430	2430	9
568	20240913	100000	6480930	2430	2420	2430	2420	7
569	20240913	095900	6463955	2425	2425	2425	2425	2
570	20240913	095800	6459105	2430	2430	2430	2430	3
571	20240913	095700	6451815	2425	2425	2430	2425	50
572	20240913	095600	6330555	2420	2425	2425	2420	4
573	20240913	095500	6320865	2425	2425	2425	2425	3
574	20240913	095400	6313590	2425	2425	2425	2425	3
575	20240913	095300	6306315	2430	2430	2430	2430	3
576	20240913	095200	6299025	2430	2420	2430	2420	7
577	20240913	095100	6282050	2425	2425	2425	2425	2
578	20240913	095000	6277200	2430	2430	2430	2430	3
579	20240913	094900	6269910	2425	2425	2425	2425	3
580	20240913	094800	6262635	2425	2425	2425	2425	3
581	20240913	094700	6255360	2430	2430	2430	2430	2
582	20240913	094600	6250500	2425	2425	2425	2425	3
583	20240913	094500	6243225	2430	2430	2430	2430	3
584	20240913	094400	6235935	2430	2425	2430	2425	9
585	20240913	094300	6214080	2430	2430	2430	2430	4
586	20240913	094200	6204360	2420	2430	2430	2420	5
587	20240913	094100	6192240	2430	2430	2430	2430	17
588	20240913	094000	6150930	2430	2430	2430	2430	4
589	20240913	093900	6141210	2430	2430	2430	2430	42
590	20240913	093800	6039150	2430	2430	2430	2430	3
591	20240913	093700	6031860	2430	2430	2430	2430	3
592	20240913	093600	6024570	2430	2430	2430	2430	3
593	20240913	093500	6017280	2430	2430	2430	2430	2
594	20240913	093400	6012420	2430	2430	2430	2430	3
595	20240913	093300	6005130	2430	2430	2430	2430	3
596	20240913	093200	5997840	2430	2430	2430	2430	2
597	20240913	093100	5992980	2420	2430	2430	2420	8
598	20240913	093000	5973580	2420	2430	2430	2420	7
599	20240913	092900	5956620	2430	2430	2430	2430	2
600	20240913	092800	5951760	2430	2430	2430	2430	5
601	20240913	092700	5939610	2430	2430	2430	2430	9
602	20240913	092600	5917740	2425	2430	2430	2425	122
603	20240913	092500	5621875	2430	2430	2430	2430	3
604	20240913	092400	5614585	2430	2430	2430	2430	2
605	20240913	092300	5609725	2430	2430	2430	2430	9
606	20240913	092200	5587855	2430	2430	2430	2430	0
607	20240913	092100	5587855	2430	2430	2430	2430	0
608	20240913	092000	5587855	2430	2430	2430	2430	838
609	20240913	091900	3551515	2430	2430	2430	2430	0
610	20240913	091800	3551515	2430	2430	2430	2430	20
611	20240913	091700	3502915	2430	2430	2430	2430	0
612	20240913	091600	3502915	2430	2430	2430	2430	0
613	20240913	091500	3502915	2430	2430	2430	2430	0
614	20240913	091400	3502915	2430	2430	2430	2430	0
615	20240913	091300	3502915	2430	2430	2430	2430	0
616	20240913	091200	3502915	2430	2430	2430	2430	0
617	20240913	091100	3502915	2430	2430	2430	2430	0
618	20240913	091000	3502915	2430	2430	2430	2430	1
619	20240913	090900	3500485	2445	2445	2445	2445	0
620	20240913	090800	3500485	2445	2445	2445	2445	0
621	20240913	090700	3500485	2445	2440	2445	2430	38
622	20240913	090600	3407910	2435	2435	2435	2435	131
623	20240913	090500	3088925	2435	2435	2435	2435	1
624	20240913	090400	3086490	2440	2440	2440	2440	100
625	20240913	090300	2842490	2440	2440	2440	2440	41
626	20240913	090200	2742450	2440	2440	2440	2440	41
627	20240913	090100	2642410	2440	2430	2440	2430	150
628	20240913	090000	2276910	2430	2430	2430	2430	937