KissMeData/162300/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	202300	70012840	2440	2440	2440	2440	191
3	20240913	202200	70012840	2440	2440	2440	2440	0
4	20240913	202100	70012840	2440	2440	2440	2440	0
5	20240913	202000	70012840	2440	2440	2440	2440	0
6	20240913	201900	70012840	2440	2440	2440	2440	0
7	20240913	201800	70012840	2440	2440	2440	2440	0
8	20240913	201700	70012840	2440	2440	2440	2440	0
9	20240913	201600	70012840	2440	2440	2440	2440	0
10	20240913	201500	70012840	2440	2440	2440	2440	0
11	20240913	201400	70012840	2440	2440	2440	2440	0
12	20240913	201300	70012840	2440	2440	2440	2440	0
13	20240913	201200	70012840	2440	2440	2440	2440	0
14	20240913	201100	70012840	2440	2440	2440	2440	0
15	20240913	201000	70012840	2440	2440	2440	2440	0
16	20240913	200900	70012840	2440	2440	2440	2440	0
17	20240913	200800	70012840	2440	2440	2440	2440	0
18	20240913	200700	70012840	2440	2440	2440	2440	0
19	20240913	200600	70012840	2440	2440	2440	2440	0
20	20240913	200500	70012840	2440	2440	2440	2440	0
21	20240913	200400	70012840	2440	2440	2440	2440	0
22	20240913	200300	70012840	2440	2440	2440	2440	0
23	20240913	200200	70012840	2440	2440	2440	2440	0
24	20240913	200100	70012840	2440	2440	2440	2440	0
25	20240913	200000	70012840	2440	2440	2440	2440	0
26	20240913	195900	70012840	2440	2440	2440	2440	0
27	20240913	195800	70012840	2440	2440	2440	2440	0
28	20240913	195700	70012840	2440	2440	2440	2440	0
29	20240913	195600	70012840	2440	2440	2440	2440	0
30	20240913	195500	70012840	2440	2440	2440	2440	0
31	20240913	195400	70012840	2440	2440	2440	2440	0
32	20240913	195300	70012840	2440	2440	2440	2440	191
33	20240913	195200	70012840	2440	2440	2440	2440	0
34	20240913	195100	70012840	2440	2440	2440	2440	0
35	20240913	195000	70012840	2440	2440	2440	2440	0
36	20240913	194900	70012840	2440	2440	2440	2440	0
37	20240913	194800	70012840	2440	2440	2440	2440	0
38	20240913	194700	70012840	2440	2440	2440	2440	0
39	20240913	194600	70012840	2440	2440	2440	2440	0
40	20240913	194500	70012840	2440	2440	2440	2440	0
41	20240913	194400	70012840	2440	2440	2440	2440	0
42	20240913	194300	70012840	2440	2440	2440	2440	0
43	20240913	194200	70012840	2440	2440	2440	2440	0
44	20240913	194100	70012840	2440	2440	2440	2440	0
45	20240913	194000	70012840	2440	2440	2440	2440	0
46	20240913	193900	70012840	2440	2440	2440	2440	0
47	20240913	193800	70012840	2440	2440	2440	2440	0
48	20240913	193700	70012840	2440	2440	2440	2440	0
49	20240913	193600	70012840	2440	2440	2440	2440	0
50	20240913	193500	70012840	2440	2440	2440	2440	0
51	20240913	193400	70012840	2440	2440	2440	2440	0
52	20240913	193300	70012840	2440	2440	2440	2440	0
53	20240913	193200	70012840	2440	2440	2440	2440	0
54	20240913	193100	70012840	2440	2440	2440	2440	0
55	20240913	193000	70012840	2440	2440	2440	2440	0
56	20240913	192900	70012840	2440	2440	2440	2440	0
57	20240913	192800	70012840	2440	2440	2440	2440	0
58	20240913	192700	70012840	2440	2440	2440	2440	0
59	20240913	192600	70012840	2440	2440	2440	2440	0
60	20240913	192500	70012840	2440	2440	2440	2440	0
61	20240913	192400	70012840	2440	2440	2440	2440	0
62	20240913	192300	70012840	2440	2440	2440	2440	191
63	20240913	192200	70012840	2440	2440	2440	2440	0
64	20240913	192100	70012840	2440	2440	2440	2440	0
65	20240913	192000	70012840	2440	2440	2440	2440	0
66	20240913	191900	70012840	2440	2440	2440	2440	0
67	20240913	191800	70012840	2440	2440	2440	2440	0
68	20240913	191700	70012840	2440	2440	2440	2440	0
69	20240913	191600	70012840	2440	2440	2440	2440	0
70	20240913	191500	70012840	2440	2440	2440	2440	0
71	20240913	191400	70012840	2440	2440	2440	2440	0
72	20240913	191300	70012840	2440	2440	2440	2440	0
73	20240913	191200	70012840	2440	2440	2440	2440	0
74	20240913	191100	70012840	2440	2440	2440	2440	0
75	20240913	191000	70012840	2440	2440	2440	2440	0
76	20240913	190900	70012840	2440	2440	2440	2440	0
77	20240913	190800	70012840	2440	2440	2440	2440	0
78	20240913	190700	70012840	2440	2440	2440	2440	0
79	20240913	190600	70012840	2440	2440	2440	2440	0
80	20240913	190500	70012840	2440	2440	2440	2440	0
81	20240913	190400	70012840	2440	2440	2440	2440	0
82	20240913	190300	70012840	2440	2440	2440	2440	0
83	20240913	190200	70012840	2440	2440	2440	2440	0
84	20240913	190100	70012840	2440	2440	2440	2440	0
85	20240913	190000	70012840	2440	2440	2440	2440	0
86	20240913	185900	70012840	2440	2440	2440	2440	0
87	20240913	185800	70012840	2440	2440	2440	2440	0
88	20240913	185700	70012840	2440	2440	2440	2440	0
89	20240913	185600	70012840	2440	2440	2440	2440	0
90	20240913	185500	70012840	2440	2440	2440	2440	0
91	20240913	185400	70012840	2440	2440	2440	2440	0
92	20240913	185300	70012840	2440	2440	2440	2440	191
93	20240913	185200	70012840	2440	2440	2440	2440	0
94	20240913	185100	70012840	2440	2440	2440	2440	0
95	20240913	185000	70012840	2440	2440	2440	2440	0
96	20240913	184900	70012840	2440	2440	2440	2440	0
97	20240913	184800	70012840	2440	2440	2440	2440	0
98	20240913	184700	70012840	2440	2440	2440	2440	0
99	20240913	184600	70012840	2440	2440	2440	2440	0
100	20240913	184500	70012840	2440	2440	2440	2440	0
101	20240913	184400	70012840	2440	2440	2440	2440	0
102	20240913	184300	70012840	2440	2440	2440	2440	0
103	20240913	184200	70012840	2440	2440	2440	2440	0
104	20240913	184100	70012840	2440	2440	2440	2440	0
105	20240913	184000	70012840	2440	2440	2440	2440	0
106	20240913	183900	70012840	2440	2440	2440	2440	0
107	20240913	183800	70012840	2440	2440	2440	2440	0
108	20240913	183700	70012840	2440	2440	2440	2440	0
109	20240913	183600	70012840	2440	2440	2440	2440	0
110	20240913	183500	70012840	2440	2440	2440	2440	0
111	20240913	183400	70012840	2440	2440	2440	2440	0
112	20240913	183300	70012840	2440	2440	2440	2440	0
113	20240913	183200	70012840	2440	2440	2440	2440	0
114	20240913	183100	70012840	2440	2440	2440	2440	0
115	20240913	183000	70012840	2440	2440	2440	2440	0
116	20240913	182900	70012840	2440	2440	2440	2440	0
117	20240913	182800	70012840	2440	2440	2440	2440	0
118	20240913	182700	70012840	2440	2440	2440	2440	0
119	20240913	182600	70012840	2440	2440	2440	2440	0
120	20240913	182500	70012840	2440	2440	2440	2440	0
121	20240913	182400	70012840	2440	2440	2440	2440	0
122	20240913	182300	70012840	2440	2440	2440	2440	191
123	20240913	182200	70012840	2440	2440	2440	2440	0
124	20240913	182100	70012840	2440	2440	2440	2440	0
125	20240913	182000	70012840	2440	2440	2440	2440	0
126	20240913	181900	70012840	2440	2440	2440	2440	0
127	20240913	181800	70012840	2440	2440	2440	2440	0
128	20240913	181700	70012840	2440	2440	2440	2440	0
129	20240913	181600	70012840	2440	2440	2440	2440	0
130	20240913	181500	70012840	2440	2440	2440	2440	0
131	20240913	181400	70012840	2440	2440	2440	2440	0
132	20240913	181300	70012840	2440	2440	2440	2440	0
133	20240913	181200	70012840	2440	2440	2440	2440	0
134	20240913	181100	70012840	2440	2440	2440	2440	0
135	20240913	181000	70012840	2440	2440	2440	2440	0
136	20240913	180900	70012840	2440	2440	2440	2440	0
137	20240913	180800	70012840	2440	2440	2440	2440	0
138	20240913	180700	70012840	2440	2440	2440	2440	0
139	20240913	180600	70012840	2440	2440	2440	2440	0
140	20240913	180500	70012840	2440	2440	2440	2440	0
141	20240913	180400	70012840	2440	2440	2440	2440	0
142	20240913	180300	70012840	2440	2440	2440	2440	0
143	20240913	180200	70012840	2440	2440	2440	2440	0
144	20240913	180100	70012840	2440	2440	2440	2440	0
145	20240913	180000	70012840	2440	2440	2440	2440	0
146	20240913	175900	70012840	2440	2440	2440	2440	0
147	20240913	175800	70012840	2440	2440	2440	2440	0
148	20240913	175700	70012840	2440	2440	2440	2440	0
149	20240913	175600	70012840	2440	2440	2440	2440	0
150	20240913	175500	70012840	2440	2440	2440	2440	0
151	20240913	175400	70012840	2440	2440	2440	2440	0
152	20240913	175300	70012840	2440	2440	2440	2440	191
153	20240913	175200	70012840	2440	2440	2440	2440	0
154	20240913	175100	70012840	2440	2440	2440	2440	0
155	20240913	175000	70012840	2440	2440	2440	2440	0
156	20240913	174900	70012840	2440	2440	2440	2440	0
157	20240913	174800	70012840	2440	2440	2440	2440	0
158	20240913	174700	70012840	2440	2440	2440	2440	0
159	20240913	174600	70012840	2440	2440	2440	2440	0
160	20240913	174500	70012840	2440	2440	2440	2440	0
161	20240913	174400	70012840	2440	2440	2440	2440	0
162	20240913	174300	70012840	2440	2440	2440	2440	0
163	20240913	174200	70012840	2440	2440	2440	2440	0
164	20240913	174100	70012840	2440	2440	2440	2440	0
165	20240913	174000	70012840	2440	2440	2440	2440	0
166	20240913	173900	70012840	2440	2440	2440	2440	0
167	20240913	173800	70012840	2440	2440	2440	2440	0
168	20240913	173700	70012840	2440	2440	2440	2440	0
169	20240913	173600	70012840	2440	2440	2440	2440	0
170	20240913	173500	70012840	2440	2440	2440	2440	0
171	20240913	173400	70012840	2440	2440	2440	2440	0
172	20240913	173300	70012840	2440	2440	2440	2440	0
173	20240913	173200	70012840	2440	2440	2440	2440	0
174	20240913	173100	70012840	2440	2440	2440	2440	0
175	20240913	173000	70012840	2440	2440	2440	2440	0
176	20240913	172900	70012840	2440	2440	2440	2440	0
177	20240913	172800	70012840	2440	2440	2440	2440	0
178	20240913	172700	70012840	2440	2440	2440	2440	0
179	20240913	172600	70012840	2440	2440	2440	2440	0
180	20240913	172500	70012840	2440	2440	2440	2440	0
181	20240913	172400	70012840	2440	2440	2440	2440	0
182	20240913	172300	70012840	2440	2440	2440	2440	191
183	20240913	172200	70012840	2440	2440	2440	2440	0
184	20240913	172100	70012840	2440	2440	2440	2440	0
185	20240913	172000	70012840	2440	2440	2440	2440	0
186	20240913	171900	70012840	2440	2440	2440	2440	0
187	20240913	171800	70012840	2440	2440	2440	2440	0
188	20240913	171700	70012840	2440	2440	2440	2440	0
189	20240913	171600	70012840	2440	2440	2440	2440	0
190	20240913	171500	70012840	2440	2440	2440	2440	0
191	20240913	171400	70012840	2440	2440	2440	2440	0
192	20240913	171300	70012840	2440	2440	2440	2440	0
193	20240913	171200	70012840	2440	2440	2440	2440	0
194	20240913	171100	70012840	2440	2440	2440	2440	0
195	20240913	171000	70012840	2440	2440	2440	2440	0
196	20240913	170900	70012840	2440	2440	2440	2440	0
197	20240913	170800	70012840	2440	2440	2440	2440	0
198	20240913	170700	70012840	2440	2440	2440	2440	0
199	20240913	170600	70012840	2440	2440	2440	2440	0
200	20240913	170500	70012840	2440	2440	2440	2440	0
201	20240913	170400	70012840	2440	2440	2440	2440	0
202	20240913	170300	70012840	2440	2440	2440	2440	0
203	20240913	170200	70012840	2440	2440	2440	2440	0
204	20240913	170100	70012840	2440	2440	2440	2440	0
205	20240913	170000	70012840	2440	2440	2440	2440	0
206	20240913	165900	70012840	2440	2440	2440	2440	0
207	20240913	165800	70012840	2440	2440	2440	2440	0
208	20240913	165700	70012840	2440	2440	2440	2440	0
209	20240913	165600	70012840	2440	2440	2440	2440	0
210	20240913	165500	70012840	2440	2440	2440	2440	0
211	20240913	165400	70012840	2440	2440	2440	2440	0
212	20240913	165300	70012840	2440	2440	2440	2440	191
213	20240913	165200	70012840	2440	2440	2440	2440	0
214	20240913	165100	70012840	2440	2440	2440	2440	0
215	20240913	165000	70012840	2440	2440	2440	2440	0
216	20240913	164900	70012840	2440	2440	2440	2440	0
217	20240913	164800	70012840	2440	2440	2440	2440	0
218	20240913	164700	70012840	2440	2440	2440	2440	0
219	20240913	164600	70012840	2440	2440	2440	2440	0
220	20240913	164500	70012840	2440	2440	2440	2440	0
221	20240913	164400	70012840	2440	2440	2440	2440	0
222	20240913	164300	70012840	2440	2440	2440	2440	0
223	20240913	164200	70012840	2440	2440	2440	2440	0
224	20240913	164100	70012840	2440	2440	2440	2440	0
225	20240913	164000	70012840	2440	2440	2440	2440	0
226	20240913	163900	70012840	2440	2440	2440	2440	0
227	20240913	163800	70012840	2440	2440	2440	2440	0
228	20240913	163700	70012840	2440	2440	2440	2440	0
229	20240913	163600	70012840	2440	2440	2440	2440	0
230	20240913	163500	70012840	2440	2440	2440	2440	0
231	20240913	163400	70012840	2440	2440	2440	2440	0
232	20240913	163300	70012840	2440	2440	2440	2440	0
233	20240913	163200	70012840	2440	2440	2440	2440	0
234	20240913	163100	70012840	2440	2440	2440	2440	0
235	20240913	163000	70012840	2440	2440	2440	2440	0
236	20240913	162900	70012840	2440	2440	2440	2440	0
237	20240913	162800	70012840	2440	2440	2440	2440	0
238	20240913	162700	70012840	2440	2440	2440	2440	0
239	20240913	162600	70012840	2440	2440	2440	2440	0
240	20240913	162500	70012840	2440	2440	2440	2440	0
241	20240913	162400	70012840	2440	2440	2440	2440	0
242	20240913	162300	70012840	2440	2440	2440	2440	191
243	20240913	162200	70012840	2440	2440	2440	2440	0
244	20240913	162100	70012840	2440	2440	2440	2440	0
245	20240913	162000	70012840	2440	2440	2440	2440	0
246	20240913	161900	70012840	2440	2440	2440	2440	0
247	20240913	161800	70012840	2440	2440	2440	2440	0
248	20240913	161700	70012840	2440	2440	2440	2440	0
249	20240913	161600	70012840	2440	2440	2440	2440	0
250	20240913	161500	70012840	2440	2440	2440	2440	0
251	20240913	161400	70012840	2440	2440	2440	2440	0
252	20240913	161300	70012840	2440	2440	2440	2440	0
253	20240913	161200	70012840	2440	2440	2440	2440	0
254	20240913	161100	70012840	2440	2440	2440	2440	0
255	20240913	161000	70012840	2440	2440	2440	2440	0
256	20240913	160900	70012840	2440	2440	2440	2440	0
257	20240913	160800	70012840	2440	2440	2440	2440	0
258	20240913	160700	70012840	2440	2440	2440	2440	0
259	20240913	160600	70012840	2440	2440	2440	2440	0
260	20240913	160500	70012840	2440	2440	2440	2440	0
261	20240913	160400	70012840	2440	2440	2440	2440	0
262	20240913	160300	70012840	2440	2440	2440	2440	0
263	20240913	160200	70012840	2440	2440	2440	2440	0
264	20240913	160100	70012840	2440	2440	2440	2440	0
265	20240913	160000	70012840	2440	2440	2440	2440	0
266	20240913	155900	70012840	2440	2440	2440	2440	0
267	20240913	155800	70012840	2440	2440	2440	2440	0
268	20240913	155700	70012840	2440	2440	2440	2440	0
269	20240913	155600	70012840	2440	2440	2440	2440	0
270	20240913	155500	70012840	2440	2440	2440	2440	0
271	20240913	155400	70012840	2440	2440	2440	2440	0
272	20240913	155300	70012840	2440	2440	2440	2440	191
273	20240913	155200	70012840	2440	2440	2440	2440	0
274	20240913	155100	70012840	2440	2440	2440	2440	0
275	20240913	155000	70012840	2440	2440	2440	2440	0
276	20240913	154900	70012840	2440	2440	2440	2440	0
277	20240913	154800	70012840	2440	2440	2440	2440	0
278	20240913	154700	70012840	2440	2440	2440	2440	0
279	20240913	154600	70012840	2440	2440	2440	2440	0
280	20240913	154500	70012840	2440	2440	2440	2440	0
281	20240913	154400	70012840	2440	2440	2440	2440	0
282	20240913	154300	70012840	2440	2440	2440	2440	0
283	20240913	154200	70012840	2440	2440	2440	2440	0
284	20240913	154100	70012840	2440	2440	2440	2440	0
285	20240913	154000	70012840	2440	2440	2440	2440	0
286	20240913	153900	70012840	2440	2440	2440	2440	0
287	20240913	153800	70012840	2440	2440	2440	2440	0
288	20240913	153700	70012840	2440	2440	2440	2440	0
289	20240913	153600	70012840	2440	2440	2440	2440	0
290	20240913	153500	70012840	2440	2440	2440	2440	0
291	20240913	153400	70012840	2440	2440	2440	2440	0
292	20240913	153300	70012840	2440	2440	2440	2440	0
293	20240913	153200	70012840	2440	2440	2440	2440	0
294	20240913	153100	70012840	2440	2440	2440	2440	0
295	20240913	153000	70012840	2440	2440	2440	2440	191
296	20240913	152900	69546800	2435	2435	2435	2435	0
297	20240913	152800	69546800	2435	2435	2435	2435	0
298	20240913	152700	69546800	2435	2435	2435	2435	0
299	20240913	152600	69546800	2435	2435	2435	2435	0
300	20240913	152500	69546800	2435	2435	2435	2435	0
301	20240913	152400	69546800	2435	2435	2435	2435	0
302	20240913	152300	69546800	2435	2435	2435	2435	0
303	20240913	152200	69546800	2435	2435	2435	2435	0
304	20240913	152100	69546800	2435	2435	2435	2435	0
305	20240913	152000	69546800	2435	2435	2435	2435	0
306	20240913	151900	69546800	2435	2435	2435	2435	0
307	20240913	151800	69546800	2435	2435	2435	2435	0
308	20240913	151700	69546800	2435	2435	2435	2435	0
309	20240913	151600	69546800	2435	2435	2435	2435	1
310	20240913	151500	69544365	2435	2435	2435	2435	0
311	20240913	151400	69544365	2435	2435	2435	2435	23
312	20240913	151300	69488360	2425	2435	2435	2425	535
313	20240913	151200	68190635	2430	2430	2430	2430	0
314	20240913	151100	68190635	2430	2430	2430	2430	2
315	20240913	151000	68185775	2425	2425	2425	2425	200
316	20240913	150900	67700775	2435	2435	2435	2435	0
317	20240913	150800	67700775	2435	2435	2435	2435	7
318	20240913	150700	67683730	2440	2440	2440	2440	0
319	20240913	150600	67683730	2440	2440	2440	2440	0
320	20240913	150500	67683730	2440	2440	2440	2440	0
321	20240913	150400	67683730	2440	2440	2440	2440	0
322	20240913	150300	67683730	2440	2440	2440	2440	0
323	20240913	150200	67683730	2440	2440	2440	2440	0
324	20240913	150100	67683730	2440	2440	2440	2440	0
325	20240913	150000	67683730	2440	2440	2440	2440	0
326	20240913	145900	67683730	2440	2440	2440	2440	2
327	20240913	145800	67678850	2440	2440	2440	2440	0
328	20240913	145700	67678850	2440	2440	2440	2440	0
329	20240913	145600	67678850	2440	2440	2440	2440	0
330	20240913	145500	67678850	2440	2440	2440	2440	134
331	20240913	145400	67351890	2440	2445	2445	2440	77
332	20240913	145300	67163860	2440	2440	2440	2440	0
333	20240913	145200	67163860	2440	2440	2440	2440	229
334	20240913	145100	66605100	2440	2435	2440	2435	410
335	20240913	145000	65605875	2435	2430	2435	2425	2424
336	20240913	144900	59727250	2435	2435	2435	2435	3
337	20240913	144800	59719945	2435	2435	2435	2435	0
338	20240913	144700	59719945	2435	2435	2435	2435	0
339	20240913	144600	59719945	2435	2435	2435	2435	1
340	20240913	144500	59717510	2430	2430	2430	2430	0
341	20240913	144400	59717510	2430	2430	2430	2430	0
342	20240913	144300	59717510	2430	2430	2430	2430	0
343	20240913	144200	59717510	2430	2430	2430	2430	0
344	20240913	144100	59717510	2430	2430	2430	2430	0
345	20240913	144000	59717510	2430	2430	2430	2430	0
346	20240913	143900	59717510	2430	2430	2430	2430	3
347	20240913	143800	59710220	2440	2440	2440	2440	0
348	20240913	143700	59710220	2440	2440	2440	2440	0
349	20240913	143600	59710220	2440	2440	2440	2440	0
350	20240913	143500	59710220	2440	2440	2440	2440	0
351	20240913	143400	59710220	2440	2440	2440	2440	0
352	20240913	143300	59710220	2440	2440	2440	2440	0
353	20240913	143200	59710220	2440	2440	2440	2440	0
354	20240913	143100	59710220	2440	2440	2440	2440	0
355	20240913	143000	59710220	2440	2440	2440	2440	0
356	20240913	142900	59710220	2440	2440	2440	2440	0
357	20240913	142800	59710220	2440	2440	2440	2440	0
358	20240913	142700	59710220	2440	2440	2440	2440	0
359	20240913	142600	59710220	2440	2440	2440	2440	0
360	20240913	142500	59710220	2440	2440	2440	2440	0
361	20240913	142400	59710220	2440	2440	2440	2440	0
362	20240913	142300	59710220	2440	2440	2440	2440	0
363	20240913	142200	59710220	2440	2440	2440	2440	0
364	20240913	142100	59710220	2440	2430	2440	2430	2
365	20240913	142000	59705350	2420	2430	2430	2420	481
366	20240913	141900	58539810	2430	2430	2430	2430	0
367	20240913	141800	58539810	2430	2430	2430	2430	0
368	20240913	141700	58539810	2430	2430	2430	2430	0
369	20240913	141600	58539810	2430	2430	2430	2430	0
370	20240913	141500	58539810	2430	2430	2430	2430	302
371	20240913	141400	57805950	2440	2440	2440	2440	0
372	20240913	141300	57805950	2440	2440	2440	2440	0
373	20240913	141200	57805950	2440	2440	2440	2440	0
374	20240913	141100	57805950	2440	2440	2440	2440	0
375	20240913	141000	57805950	2440	2440	2440	2440	0
376	20240913	140900	57805950	2440	2440	2440	2440	0
377	20240913	140800	57805950	2440	2440	2440	2440	0
378	20240913	140700	57805950	2440	2440	2440	2440	0
379	20240913	140600	57805950	2440	2440	2440	2440	0
380	20240913	140500	57805950	2440	2435	2440	2435	22
381	20240913	140400	57752370	2435	2435	2435	2435	0
382	20240913	140300	57752370	2435	2435	2435	2435	0
383	20240913	140200	57752370	2435	2435	2435	2435	0
384	20240913	140100	57752370	2435	2435	2435	2435	2
385	20240913	140000	57747500	2435	2435	2435	2435	100
386	20240913	135900	57504000	2430	2430	2430	2430	0
387	20240913	135800	57504000	2430	2430	2430	2430	0
388	20240913	135700	57504000	2430	2430	2430	2430	5
389	20240913	135600	57491850	2435	2435	2435	2435	98
390	20240913	135500	57253220	2430	2430	2430	2430	100
391	20240913	135400	57010220	2430	2430	2430	2430	300
392	20240913	135300	56281220	2435	2435	2435	2435	0
393	20240913	135200	56281220	2435	2435	2435	2435	0
394	20240913	135100	56281220	2435	2435	2435	2435	0
395	20240913	135000	56281220	2435	2435	2435	2435	0
396	20240913	134900	56281220	2435	2435	2435	2435	100
397	20240913	134800	56037720	2435	2430	2435	2430	301
398	20240913	134700	55306285	2435	2440	2440	2435	300
399	20240913	134600	54575755	2435	2435	2435	2435	0
400	20240913	134500	54575755	2435	2435	2435	2435	0
401	20240913	134400	54575755	2435	2435	2435	2435	0
402	20240913	134300	54575755	2435	2435	2435	2435	0
403	20240913	134200	54575755	2435	2435	2435	2435	0
404	20240913	134100	54575755	2435	2435	2435	2435	0
405	20240913	134000	54575755	2435	2435	2435	2435	0
406	20240913	133900	54575755	2435	2435	2435	2435	0
407	20240913	133800	54575755	2435	2435	2435	2435	0
408	20240913	133700	54575755	2435	2435	2435	2435	0
409	20240913	133600	54575755	2435	2435	2435	2435	404
410	20240913	133500	53592015	2435	2435	2435	2435	0
411	20240913	133400	53592015	2435	2435	2435	2435	0
412	20240913	133300	53592015	2435	2435	2435	2435	0
413	20240913	133200	53592015	2435	2435	2435	2435	385
414	20240913	133100	52654540	2435	2435	2435	2435	0
415	20240913	133000	52654540	2435	2435	2435	2435	212
416	20240913	132900	52138320	2440	2440	2440	2440	18
417	20240913	132800	52094400	2445	2445	2445	2445	0
418	20240913	132700	52094400	2445	2445	2445	2445	0
419	20240913	132600	52094400	2445	2445	2445	2445	0
420	20240913	132500	52094400	2445	2445	2445	2445	12
421	20240913	132400	52065060	2445	2445	2445	2445	1
422	20240913	132300	52062615	2450	2450	2450	2450	0
423	20240913	132200	52062615	2450	2450	2450	2450	0
424	20240913	132100	52062615	2450	2450	2450	2450	14
425	20240913	132000	52028315	2450	2450	2450	2450	0
426	20240913	131900	52028315	2450	2450	2450	2450	0
427	20240913	131800	52028315	2450	2450	2450	2450	0
428	20240913	131700	52028315	2450	2450	2450	2450	0
429	20240913	131600	52028315	2450	2450	2450	2450	0
430	20240913	131500	52028315	2450	2450	2450	2450	0
431	20240913	131400	52028315	2450	2450	2450	2450	0
432	20240913	131300	52028315	2450	2445	2450	2445	118
433	20240913	131200	51739225	2445	2445	2445	2445	0
434	20240913	131100	51739225	2445	2445	2445	2445	0
435	20240913	131000	51739225	2445	2445	2445	2445	0
436	20240913	130900	51739225	2445	2440	2445	2440	11
437	20240913	130800	51712380	2440	2440	2440	2440	0
438	20240913	130700	51712380	2440	2440	2440	2440	0
439	20240913	130600	51712380	2440	2440	2440	2440	0
440	20240913	130500	51712380	2440	2440	2440	2440	0
441	20240913	130400	51712380	2440	2440	2440	2440	0
442	20240913	130300	51712380	2440	2440	2440	2440	0
443	20240913	130200	51712380	2440	2440	2440	2440	0
444	20240913	130100	51712380	2440	2440	2440	2440	0
445	20240913	130000	51712380	2440	2440	2440	2440	0
446	20240913	125900	51712380	2440	2440	2440	2440	0
447	20240913	125800	51712380	2440	2440	2440	2440	100
448	20240913	125700	51468380	2440	2440	2440	2440	0
449	20240913	125600	51468380	2440	2440	2440	2440	0
450	20240913	125500	51468380	2440	2440	2440	2440	0
451	20240913	125400	51468380	2440	2440	2440	2440	16
452	20240913	125300	51429340	2445	2445	2445	2445	0
453	20240913	125200	51429340	2445	2445	2445	2445	0
454	20240913	125100	51429340	2445	2445	2445	2445	0
455	20240913	125000	51429340	2445	2445	2445	2445	0
456	20240913	124900	51429340	2445	2445	2445	2445	0
457	20240913	124800	51429340	2445	2445	2445	2445	0
458	20240913	124700	51429340	2445	2445	2445	2445	0
459	20240913	124600	51429340	2445	2445	2445	2445	23
460	20240913	124500	51373105	2450	2450	2450	2450	0
461	20240913	124400	51373105	2450	2450	2450	2450	60
462	20240913	124300	51226105	2445	2445	2445	2445	2
463	20240913	124200	51221215	2445	2445	2445	2445	0
464	20240913	124100	51221215	2445	2445	2445	2445	0
465	20240913	124000	51221215	2445	2445	2445	2445	0
466	20240913	123900	51221215	2445	2445	2445	2445	1
467	20240913	123800	51218770	2445	2445	2445	2445	0
468	20240913	123700	51218770	2445	2445	2445	2445	200
469	20240913	123600	50729770	2440	2440	2440	2440	0
470	20240913	123500	50729770	2440	2440	2440	2440	0
471	20240913	123400	50729770	2440	2440	2440	2440	0
472	20240913	123300	50729770	2440	2440	2440	2440	0
473	20240913	123200	50729770	2440	2440	2440	2440	0
474	20240913	123100	50729770	2440	2440	2440	2440	0
475	20240913	123000	50729770	2440	2440	2440	2440	225
476	20240913	122900	50180770	2435	2435	2435	2435	0
477	20240913	122800	50180770	2435	2435	2435	2435	0
478	20240913	122700	50180770	2435	2435	2435	2435	0
479	20240913	122600	50180770	2435	2435	2435	2435	0
480	20240913	122500	50180770	2435	2435	2435	2435	0
481	20240913	122400	50180770	2435	2435	2435	2435	0
482	20240913	122300	50180770	2435	2435	2435	2435	0
483	20240913	122200	50180770	2435	2435	2435	2435	0
484	20240913	122100	50180770	2435	2435	2435	2435	128
485	20240913	122000	49869090	2435	2435	2435	2435	0
486	20240913	121900	49869090	2435	2435	2435	2435	0
487	20240913	121800	49869090	2435	2435	2435	2435	0
488	20240913	121700	49869090	2435	2435	2435	2435	0
489	20240913	121600	49869090	2435	2435	2435	2435	0
490	20240913	121500	49869090	2435	2435	2435	2435	0
491	20240913	121400	49869090	2435	2435	2435	2435	0
492	20240913	121300	49869090	2435	2435	2435	2435	205
493	20240913	121200	49369915	2430	2430	2430	2430	0
494	20240913	121100	49369915	2430	2430	2430	2430	0
495	20240913	121000	49369915	2430	2430	2430	2430	0
496	20240913	120900	49369915	2430	2430	2430	2430	12
497	20240913	120800	49340755	2430	2430	2430	2430	0
498	20240913	120700	49340755	2430	2430	2430	2430	0
499	20240913	120600	49340755	2430	2430	2430	2430	184
500	20240913	120500	48893635	2430	2430	2430	2430	0
501	20240913	120400	48893635	2430	2430	2430	2430	0
502	20240913	120300	48893635	2430	2430	2430	2430	0
503	20240913	120200	48893635	2430	2430	2430	2430	0
504	20240913	120100	48893635	2430	2430	2430	2430	200
505	20240913	120000	48407635	2430	2430	2430	2430	0
506	20240913	115900	48407635	2430	2430	2430	2430	0
507	20240913	115800	48407635	2430	2430	2430	2430	0
508	20240913	115700	48407635	2430	2430	2430	2430	16
509	20240913	115600	48368755	2430	2430	2430	2430	0
510	20240913	115500	48368755	2430	2430	2430	2430	0
511	20240913	115400	48368755	2430	2415	2430	2415	106
512	20240913	115300	48112750	2430	2430	2430	2430	0
513	20240913	115200	48112750	2430	2430	2430	2430	0
514	20240913	115100	48112750	2430	2430	2430	2430	0
515	20240913	115000	48112750	2430	2430	2430	2430	0
516	20240913	114900	48112750	2430	2435	2435	2430	120
517	20240913	114800	47820800	2415	2430	2430	2415	1663
518	20240913	114700	43799460	2420	2420	2420	2420	10
519	20240913	114600	43775260	2430	2430	2430	2430	0
520	20240913	114500	43775260	2430	2430	2430	2430	0
521	20240913	114400	43775260	2430	2430	2430	2430	0
522	20240913	114300	43775260	2430	2430	2430	2430	0
523	20240913	114200	43775260	2430	2430	2430	2430	0
524	20240913	114100	43775260	2430	2430	2430	2430	0
525	20240913	114000	43775260	2430	2430	2430	2430	0
526	20240913	113900	43775260	2430	2430	2430	2430	0
527	20240913	113800	43775260	2430	2430	2430	2430	0
528	20240913	113700	43775260	2430	2430	2430	2430	0
529	20240913	113600	43775260	2430	2430	2430	2430	0
530	20240913	113500	43775260	2430	2430	2430	2430	0
531	20240913	113400	43775260	2430	2430	2430	2430	0
532	20240913	113300	43775260	2430	2430	2430	2430	0
533	20240913	113200	43775260	2430	2430	2430	2430	0
534	20240913	113100	43775260	2430	2430	2430	2430	0
535	20240913	113000	43775260	2430	2430	2430	2430	0
536	20240913	112900	43775260	2430	2430	2430	2430	0
537	20240913	112800	43775260	2430	2430	2430	2430	0
538	20240913	112700	43775260	2430	2430	2430	2430	0
539	20240913	112600	43775260	2430	2430	2430	2430	0
540	20240913	112500	43775260	2430	2430	2430	2430	0
541	20240913	112400	43775260	2430	2430	2430	2430	0
542	20240913	112300	43775260	2430	2430	2430	2430	0
543	20240913	112200	43775260	2430	2430	2430	2430	0
544	20240913	112100	43775260	2430	2430	2430	2430	0
545	20240913	112000	43775260	2430	2430	2430	2430	0
546	20240913	111900	43775260	2430	2430	2430	2430	0
547	20240913	111800	43775260	2430	2430	2430	2430	0
548	20240913	111700	43775260	2430	2430	2430	2430	0
549	20240913	111600	43775260	2430	2430	2430	2430	0
550	20240913	111500	43775260	2430	2430	2430	2430	0
551	20240913	111400	43775260	2430	2430	2430	2430	0
552	20240913	111300	43775260	2430	2430	2430	2430	30
553	20240913	111200	43702360	2430	2430	2430	2430	23
554	20240913	111100	43646470	2435	2435	2435	2435	0
555	20240913	111000	43646470	2435	2435	2435	2435	0
556	20240913	110900	43646470	2435	2435	2435	2435	0
557	20240913	110800	43646470	2435	2435	2435	2435	1
558	20240913	110700	43644035	2430	2430	2430	2430	200
559	20240913	110600	43158035	2430	2430	2430	2430	500
560	20240913	110500	41943035	2435	2435	2435	2435	0
561	20240913	110400	41943035	2435	2435	2435	2435	0
562	20240913	110300	41943035	2435	2435	2435	2435	628
563	20240913	110200	40413855	2435	2435	2435	2435	0
564	20240913	110100	40413855	2435	2435	2435	2435	0
565	20240913	110000	40413855	2435	2435	2435	2435	55
566	20240913	105900	40279930	2435	2435	2435	2435	4
567	20240913	105800	40270190	2435	2435	2435	2435	0
568	20240913	105700	40270190	2435	2430	2435	2430	718
569	20240913	105600	38523655	2430	2430	2430	2430	0
570	20240913	105500	38523655	2430	2430	2430	2430	0
571	20240913	105400	38523655	2430	2430	2430	2430	0
572	20240913	105300	38523655	2430	2430	2430	2430	0
573	20240913	105200	38523655	2430	2420	2430	2420	135
574	20240913	105100	38196945	2420	2420	2420	2420	511
575	20240913	105000	36960325	2420	2420	2420	2415	596
576	20240913	104900	35519005	2415	2420	2420	2415	200
577	20240913	104800	35035855	2420	2420	2420	2420	0
578	20240913	104700	35035855	2420	2430	2430	2420	150
579	20240913	104600	34671965	2430	2430	2430	2430	1
580	20240913	104500	34669535	2430	2430	2430	2430	302
581	20240913	104400	33935675	2430	2430	2430	2430	20
582	20240913	104300	33887075	2430	2430	2430	2430	0
583	20240913	104200	33887075	2430	2430	2430	2430	0
584	20240913	104100	33887075	2430	2425	2430	2425	214
585	20240913	104000	33368055	2425	2425	2425	2425	0
586	20240913	103900	33368055	2425	2425	2425	2425	0
587	20240913	103800	33368055	2425	2425	2425	2425	90
588	20240913	103700	33149805	2430	2430	2430	2430	0
589	20240913	103600	33149805	2430	2430	2430	2430	10
590	20240913	103500	33125505	2430	2430	2430	2430	0
591	20240913	103400	33125505	2430	2430	2430	2430	309
592	20240913	103300	32374635	2430	2430	2430	2430	0
593	20240913	103200	32374635	2430	2430	2430	2430	0
594	20240913	103100	32374635	2430	2430	2430	2430	1370
595	20240913	103000	29045535	2440	2440	2440	2440	0
596	20240913	102900	29045535	2440	2440	2440	2440	4
597	20240913	102800	29035775	2440	2440	2440	2440	0
598	20240913	102700	29035775	2440	2440	2440	2440	0
599	20240913	102600	29035775	2440	2440	2440	2440	0
600	20240913	102500	29035775	2440	2440	2440	2440	0
601	20240913	102400	29035775	2440	2440	2440	2440	0
602	20240913	102300	29035775	2440	2440	2440	2440	0
603	20240913	102200	29035775	2440	2440	2440	2440	0
604	20240913	102100	29035775	2440	2440	2440	2440	0
605	20240913	102000	29035775	2440	2440	2440	2440	0
606	20240913	101900	29035775	2440	2440	2440	2440	292
607	20240913	101800	28323295	2440	2440	2440	2440	0
608	20240913	101700	28323295	2440	2440	2440	2440	0
609	20240913	101600	28323295	2440	2440	2440	2440	0
610	20240913	101500	28323295	2440	2440	2440	2440	0
611	20240913	101400	28323295	2440	2440	2440	2440	0
612	20240913	101300	28323295	2440	2440	2440	2440	0
613	20240913	101200	28323295	2440	2440	2440	2440	0
614	20240913	101100	28323295	2440	2440	2440	2440	429
615	20240913	101000	27276535	2445	2445	2445	2445	0
616	20240913	100900	27276535	2445	2445	2445	2445	0
617	20240913	100800	27276535	2445	2445	2445	2445	0
618	20240913	100700	27276535	2445	2445	2445	2445	100
619	20240913	100600	27032035	2445	2445	2445	2445	3
620	20240913	100500	27024700	2445	2445	2445	2445	0
621	20240913	100400	27024700	2445	2445	2445	2445	3
622	20240913	100300	27017365	2440	2440	2440	2440	556
623	20240913	100200	25660725	2440	2440	2440	2440	163
624	20240913	100100	25263005	2440	2440	2440	2440	320
625	20240913	100000	24482205	2440	2440	2440	2440	100
626	20240913	095900	24238205	2440	2440	2440	2440	100
627	20240913	095800	23994205	2440	2445	2445	2440	41
628	20240913	095700	23893965	2445	2440	2445	2440	178
629	20240913	095600	23458875	2440	2440	2440	2440	185
630	20240913	095500	23007475	2440	2440	2440	2440	0
631	20240913	095400	23007475	2440	2440	2440	2440	0
632	20240913	095300	23007475	2440	2440	2440	2440	0
633	20240913	095200	23007475	2440	2440	2440	2440	0
634	20240913	095100	23007475	2440	2440	2440	2440	15
635	20240913	095000	22970875	2440	2445	2445	2440	378
636	20240913	094900	22048545	2445	2445	2445	2445	0
637	20240913	094800	22048545	2445	2445	2445	2445	8
638	20240913	094700	22028985	2445	2445	2445	2445	0
639	20240913	094600	22028985	2445	2445	2445	2445	0
640	20240913	094500	22028985	2445	2445	2445	2445	0
641	20240913	094400	22028985	2445	2445	2445	2445	0
642	20240913	094300	22028985	2445	2445	2445	2445	0
643	20240913	094200	22028985	2445	2445	2445	2445	50
644	20240913	094100	21906735	2450	2465	2465	2450	43
645	20240913	094000	21801340	2465	2465	2465	2465	4
646	20240913	093900	21791480	2465	2465	2465	2465	2
647	20240913	093800	21786550	2465	2465	2465	2465	0
648	20240913	093700	21786550	2465	2465	2465	2465	0
649	20240913	093600	21786550	2465	2450	2465	2450	50
650	20240913	093500	21663700	2440	2440	2440	2440	0
651	20240913	093400	21663700	2440	2440	2440	2440	0
652	20240913	093300	21663700	2440	2440	2440	2440	5
653	20240913	093200	21651500	2440	2440	2440	2440	0
654	20240913	093100	21651500	2440	2440	2440	2440	0
655	20240913	093000	21651500	2440	2440	2440	2440	0
656	20240913	092900	21651500	2440	2440	2440	2440	0
657	20240913	092800	21651500	2440	2440	2440	2440	0
658	20240913	092700	21651500	2440	2440	2440	2440	0
659	20240913	092600	21651500	2440	2440	2440	2440	0
660	20240913	092500	21651500	2440	2440	2440	2440	10
661	20240913	092400	21627100	2440	2440	2440	2440	0
662	20240913	092300	21627100	2440	2440	2440	2440	0
663	20240913	092200	21627100	2440	2440	2440	2440	0
664	20240913	092100	21627100	2440	2440	2440	2440	0
665	20240913	092000	21627100	2440	2440	2440	2440	458
666	20240913	091900	20509580	2440	2455	2455	2440	11
667	20240913	091800	20482725	2440	2440	2440	2440	0
668	20240913	091700	20482725	2440	2445	2445	2440	749
669	20240913	091600	18655105	2440	2440	2440	2440	1
670	20240913	091500	18652665	2440	2440	2440	2440	299
671	20240913	091400	17923105	2440	2440	2440	2440	401
672	20240913	091300	16944665	2440	2450	2450	2440	401
673	20240913	091200	15963865	2450	2460	2460	2450	30
674	20240913	091100	15890165	2460	2460	2460	2460	0
675	20240913	091000	15890165	2460	2460	2460	2460	648
676	20240913	090900	14296085	2465	2465	2465	2465	995
677	20240913	090800	11843410	2465	2455	2465	2450	972
678	20240913	090700	9451975	2450	2445	2450	2445	2277
679	20240913	090600	3873375	2445	2440	2445	2440	11
680	20240913	090500	3846530	2440	2440	2440	2440	479
681	20240913	090400	2677770	2440	2425	2440	2425	110
682	20240913	090300	2409525	2425	2425	2425	2425	72
683	20240913	090200	2234925	2430	2430	2430	2430	1
684	20240913	090100	2232495	2435	2435	2435	2435	0
685	20240913	090000	2232495	2435	2440	2440	2435	915