KissMeData/058860/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	193600	93898630	2470	2470	2470	2470	2574
3	20240913	193500	93898630	2470	2470	2470	2470	0
4	20240913	193400	93898630	2470	2470	2470	2470	0
5	20240913	193300	93898630	2470	2470	2470	2470	0
6	20240913	193200	93898630	2470	2470	2470	2470	0
7	20240913	193100	93898630	2470	2470	2470	2470	0
8	20240913	193000	93898630	2470	2470	2470	2470	0
9	20240913	192900	93898630	2470	2470	2470	2470	0
10	20240913	192800	93898630	2470	2470	2470	2470	0
11	20240913	192700	93898630	2470	2470	2470	2470	0
12	20240913	192600	93898630	2470	2470	2470	2470	0
13	20240913	192500	93898630	2470	2470	2470	2470	0
14	20240913	192400	93898630	2470	2470	2470	2470	0
15	20240913	192300	93898630	2470	2470	2470	2470	0
16	20240913	192200	93898630	2470	2470	2470	2470	0
17	20240913	192100	93898630	2470	2470	2470	2470	0
18	20240913	192000	93898630	2470	2470	2470	2470	0
19	20240913	191900	93898630	2470	2470	2470	2470	0
20	20240913	191800	93898630	2470	2470	2470	2470	0
21	20240913	191700	93898630	2470	2470	2470	2470	0
22	20240913	191600	93898630	2470	2470	2470	2470	0
23	20240913	191500	93898630	2470	2470	2470	2470	0
24	20240913	191400	93898630	2470	2470	2470	2470	0
25	20240913	191300	93898630	2470	2470	2470	2470	0
26	20240913	191200	93898630	2470	2470	2470	2470	0
27	20240913	191100	93898630	2470	2470	2470	2470	0
28	20240913	191000	93898630	2470	2470	2470	2470	0
29	20240913	190900	93898630	2470	2470	2470	2470	0
30	20240913	190800	93898630	2470	2470	2470	2470	0
31	20240913	190700	93898630	2470	2470	2470	2470	0
32	20240913	190600	93898630	2470	2470	2470	2470	2574
33	20240913	190500	93898630	2470	2470	2470	2470	0
34	20240913	190400	93898630	2470	2470	2470	2470	0
35	20240913	190300	93898630	2470	2470	2470	2470	0
36	20240913	190200	93898630	2470	2470	2470	2470	0
37	20240913	190100	93898630	2470	2470	2470	2470	0
38	20240913	190000	93898630	2470	2470	2470	2470	0
39	20240913	185900	93898630	2470	2470	2470	2470	0
40	20240913	185800	93898630	2470	2470	2470	2470	0
41	20240913	185700	93898630	2470	2470	2470	2470	0
42	20240913	185600	93898630	2470	2470	2470	2470	0
43	20240913	185500	93898630	2470	2470	2470	2470	0
44	20240913	185400	93898630	2470	2470	2470	2470	0
45	20240913	185300	93898630	2470	2470	2470	2470	0
46	20240913	185200	93898630	2470	2470	2470	2470	0
47	20240913	185100	93898630	2470	2470	2470	2470	0
48	20240913	185000	93898630	2470	2470	2470	2470	0
49	20240913	184900	93898630	2470	2470	2470	2470	0
50	20240913	184800	93898630	2470	2470	2470	2470	0
51	20240913	184700	93898630	2470	2470	2470	2470	0
52	20240913	184600	93898630	2470	2470	2470	2470	0
53	20240913	184500	93898630	2470	2470	2470	2470	0
54	20240913	184400	93898630	2470	2470	2470	2470	0
55	20240913	184300	93898630	2470	2470	2470	2470	0
56	20240913	184200	93898630	2470	2470	2470	2470	0
57	20240913	184100	93898630	2470	2470	2470	2470	0
58	20240913	184000	93898630	2470	2470	2470	2470	0
59	20240913	183900	93898630	2470	2470	2470	2470	0
60	20240913	183800	93898630	2470	2470	2470	2470	0
61	20240913	183700	93898630	2470	2470	2470	2470	0
62	20240913	183600	93898630	2470	2470	2470	2470	2574
63	20240913	183500	93898630	2470	2470	2470	2470	0
64	20240913	183400	93898630	2470	2470	2470	2470	0
65	20240913	183300	93898630	2470	2470	2470	2470	0
66	20240913	183200	93898630	2470	2470	2470	2470	0
67	20240913	183100	93898630	2470	2470	2470	2470	0
68	20240913	183000	93898630	2470	2470	2470	2470	0
69	20240913	182900	93898630	2470	2470	2470	2470	0
70	20240913	182800	93898630	2470	2470	2470	2470	0
71	20240913	182700	93898630	2470	2470	2470	2470	0
72	20240913	182600	93898630	2470	2470	2470	2470	0
73	20240913	182500	93898630	2470	2470	2470	2470	0
74	20240913	182400	93898630	2470	2470	2470	2470	0
75	20240913	182300	93898630	2470	2470	2470	2470	0
76	20240913	182200	93898630	2470	2470	2470	2470	0
77	20240913	182100	93898630	2470	2470	2470	2470	0
78	20240913	182000	93898630	2470	2470	2470	2470	0
79	20240913	181900	93898630	2470	2470	2470	2470	0
80	20240913	181800	93898630	2470	2470	2470	2470	0
81	20240913	181700	93898630	2470	2470	2470	2470	0
82	20240913	181600	93898630	2470	2470	2470	2470	0
83	20240913	181500	93898630	2470	2470	2470	2470	0
84	20240913	181400	93898630	2470	2470	2470	2470	0
85	20240913	181300	93898630	2470	2470	2470	2470	0
86	20240913	181200	93898630	2470	2470	2470	2470	0
87	20240913	181100	93898630	2470	2470	2470	2470	0
88	20240913	181000	93898630	2470	2470	2470	2470	0
89	20240913	180900	93898630	2470	2470	2470	2470	0
90	20240913	180800	93898630	2470	2470	2470	2470	0
91	20240913	180700	93898630	2470	2470	2470	2470	0
92	20240913	180600	93898630	2470	2470	2470	2470	2574
93	20240913	180500	93898630	2470	2470	2470	2470	0
94	20240913	180400	93898630	2470	2470	2470	2470	0
95	20240913	180300	93898630	2470	2470	2470	2470	0
96	20240913	180200	93898630	2470	2470	2470	2470	0
97	20240913	180100	93898630	2470	2470	2470	2470	0
98	20240913	180000	93898630	2470	2470	2470	2470	0
99	20240913	175900	93898630	2470	2470	2470	2470	0
100	20240913	175800	93898630	2470	2470	2470	2470	0
101	20240913	175700	93898630	2470	2470	2470	2470	0
102	20240913	175600	93898630	2470	2470	2470	2470	0
103	20240913	175500	93898630	2470	2470	2470	2470	0
104	20240913	175400	93898630	2470	2470	2470	2470	0
105	20240913	175300	93898630	2470	2470	2470	2470	0
106	20240913	175200	93898630	2470	2470	2470	2470	0
107	20240913	175100	93898630	2470	2470	2470	2470	0
108	20240913	175000	93898630	2470	2470	2470	2470	0
109	20240913	174900	93898630	2470	2470	2470	2470	0
110	20240913	174800	93898630	2470	2470	2470	2470	0
111	20240913	174700	93898630	2470	2470	2470	2470	0
112	20240913	174600	93898630	2470	2470	2470	2470	0
113	20240913	174500	93898630	2470	2470	2470	2470	0
114	20240913	174400	93898630	2470	2470	2470	2470	0
115	20240913	174300	93898630	2470	2470	2470	2470	0
116	20240913	174200	93898630	2470	2470	2470	2470	0
117	20240913	174100	93898630	2470	2470	2470	2470	0
118	20240913	174000	93898630	2470	2470	2470	2470	0
119	20240913	173900	93898630	2470	2470	2470	2470	0
120	20240913	173800	93898630	2470	2470	2470	2470	0
121	20240913	173700	93898630	2470	2470	2470	2470	0
122	20240913	173600	93898630	2470	2470	2470	2470	2574
123	20240913	173500	93898630	2470	2470	2470	2470	0
124	20240913	173400	93898630	2470	2470	2470	2470	0
125	20240913	173300	93898630	2470	2470	2470	2470	0
126	20240913	173200	93898630	2470	2470	2470	2470	0
127	20240913	173100	93898630	2470	2470	2470	2470	0
128	20240913	173000	93898630	2470	2470	2470	2470	0
129	20240913	172900	93898630	2470	2470	2470	2470	0
130	20240913	172800	93898630	2470	2470	2470	2470	0
131	20240913	172700	93898630	2470	2470	2470	2470	0
132	20240913	172600	93898630	2470	2470	2470	2470	0
133	20240913	172500	93898630	2470	2470	2470	2470	0
134	20240913	172400	93898630	2470	2470	2470	2470	0
135	20240913	172300	93898630	2470	2470	2470	2470	0
136	20240913	172200	93898630	2470	2470	2470	2470	0
137	20240913	172100	93898630	2470	2470	2470	2470	0
138	20240913	172000	93898630	2470	2470	2470	2470	0
139	20240913	171900	93898630	2470	2470	2470	2470	0
140	20240913	171800	93898630	2470	2470	2470	2470	0
141	20240913	171700	93898630	2470	2470	2470	2470	0
142	20240913	171600	93898630	2470	2470	2470	2470	0
143	20240913	171500	93898630	2470	2470	2470	2470	0
144	20240913	171400	93898630	2470	2470	2470	2470	0
145	20240913	171300	93898630	2470	2470	2470	2470	0
146	20240913	171200	93898630	2470	2470	2470	2470	0
147	20240913	171100	93898630	2470	2470	2470	2470	0
148	20240913	171000	93898630	2470	2470	2470	2470	0
149	20240913	170900	93898630	2470	2470	2470	2470	0
150	20240913	170800	93898630	2470	2470	2470	2470	0
151	20240913	170700	93898630	2470	2470	2470	2470	0
152	20240913	170600	93898630	2470	2470	2470	2470	2574
153	20240913	170500	93898630	2470	2470	2470	2470	0
154	20240913	170400	93898630	2470	2470	2470	2470	0
155	20240913	170300	93898630	2470	2470	2470	2470	0
156	20240913	170200	93898630	2470	2470	2470	2470	0
157	20240913	170100	93898630	2470	2470	2470	2470	0
158	20240913	170000	93898630	2470	2470	2470	2470	0
159	20240913	165900	93898630	2470	2470	2470	2470	0
160	20240913	165800	93898630	2470	2470	2470	2470	0
161	20240913	165700	93898630	2470	2470	2470	2470	0
162	20240913	165600	93898630	2470	2470	2470	2470	0
163	20240913	165500	93898630	2470	2470	2470	2470	0
164	20240913	165400	93898630	2470	2470	2470	2470	0
165	20240913	165300	93898630	2470	2470	2470	2470	0
166	20240913	165200	93898630	2470	2470	2470	2470	0
167	20240913	165100	93898630	2470	2470	2470	2470	0
168	20240913	165000	93898630	2470	2470	2470	2470	0
169	20240913	164900	93898630	2470	2470	2470	2470	0
170	20240913	164800	93898630	2470	2470	2470	2470	0
171	20240913	164700	93898630	2470	2470	2470	2470	0
172	20240913	164600	93898630	2470	2470	2470	2470	0
173	20240913	164500	93898630	2470	2470	2470	2470	0
174	20240913	164400	93898630	2470	2470	2470	2470	0
175	20240913	164300	93898630	2470	2470	2470	2470	0
176	20240913	164200	93898630	2470	2470	2470	2470	0
177	20240913	164100	93898630	2470	2470	2470	2470	0
178	20240913	164000	93898630	2470	2470	2470	2470	0
179	20240913	163900	93898630	2470	2470	2470	2470	0
180	20240913	163800	93898630	2470	2470	2470	2470	0
181	20240913	163700	93898630	2470	2470	2470	2470	0
182	20240913	163600	93898630	2470	2470	2470	2470	2574
183	20240913	163500	93898630	2470	2470	2470	2470	0
184	20240913	163400	93898630	2470	2470	2470	2470	0
185	20240913	163300	93898630	2470	2470	2470	2470	0
186	20240913	163200	93898630	2470	2470	2470	2470	0
187	20240913	163100	93898630	2470	2470	2470	2470	0
188	20240913	163000	93898630	2470	2470	2470	2470	0
189	20240913	162900	93898630	2470	2470	2470	2470	0
190	20240913	162800	93898630	2470	2470	2470	2470	0
191	20240913	162700	93898630	2470	2470	2470	2470	0
192	20240913	162600	93898630	2470	2470	2470	2470	0
193	20240913	162500	93898630	2470	2470	2470	2470	0
194	20240913	162400	93898630	2470	2470	2470	2470	0
195	20240913	162300	93898630	2470	2470	2470	2470	0
196	20240913	162200	93898630	2470	2470	2470	2470	0
197	20240913	162100	93898630	2470	2470	2470	2470	0
198	20240913	162000	93898630	2470	2470	2470	2470	0
199	20240913	161900	93898630	2470	2470	2470	2470	0
200	20240913	161800	93898630	2470	2470	2470	2470	0
201	20240913	161700	93898630	2470	2470	2470	2470	0
202	20240913	161600	93898630	2470	2470	2470	2470	0
203	20240913	161500	93898630	2470	2470	2470	2470	0
204	20240913	161400	93898630	2470	2470	2470	2470	0
205	20240913	161300	93898630	2470	2470	2470	2470	0
206	20240913	161200	93898630	2470	2470	2470	2470	0
207	20240913	161100	93898630	2470	2470	2470	2470	0
208	20240913	161000	93898630	2470	2470	2470	2470	0
209	20240913	160900	93898630	2470	2470	2470	2470	0
210	20240913	160800	93898630	2470	2470	2470	2470	0
211	20240913	160700	93898630	2470	2470	2470	2470	0
212	20240913	160600	93898630	2470	2470	2470	2470	2574
213	20240913	160500	93898630	2470	2470	2470	2470	0
214	20240913	160400	93898630	2470	2470	2470	2470	0
215	20240913	160300	93898630	2470	2470	2470	2470	0
216	20240913	160200	93898630	2470	2470	2470	2470	0
217	20240913	160100	93898630	2470	2470	2470	2470	0
218	20240913	160000	93898630	2470	2470	2470	2470	0
219	20240913	155900	93898630	2470	2470	2470	2470	0
220	20240913	155800	93898630	2470	2470	2470	2470	0
221	20240913	155700	93898630	2470	2470	2470	2470	0
222	20240913	155600	93898630	2470	2470	2470	2470	0
223	20240913	155500	93898630	2470	2470	2470	2470	0
224	20240913	155400	93898630	2470	2470	2470	2470	0
225	20240913	155300	93898630	2470	2470	2470	2470	0
226	20240913	155200	93898630	2470	2470	2470	2470	0
227	20240913	155100	93898630	2470	2470	2470	2470	0
228	20240913	155000	93898630	2470	2470	2470	2470	0
229	20240913	154900	93898630	2470	2470	2470	2470	0
230	20240913	154800	93898630	2470	2470	2470	2470	0
231	20240913	154700	93898630	2470	2470	2470	2470	0
232	20240913	154600	93898630	2470	2470	2470	2470	0
233	20240913	154500	93898630	2470	2470	2470	2470	0
234	20240913	154400	93898630	2470	2470	2470	2470	0
235	20240913	154300	93898630	2470	2470	2470	2470	0
236	20240913	154200	93898630	2470	2470	2470	2470	0
237	20240913	154100	93898630	2470	2470	2470	2470	0
238	20240913	154000	93898630	2470	2470	2470	2470	0
239	20240913	153900	93898630	2470	2470	2470	2470	0
240	20240913	153800	93898630	2470	2470	2470	2470	0
241	20240913	153700	93898630	2470	2470	2470	2470	0
242	20240913	153600	93898630	2470	2470	2470	2470	2574
243	20240913	153500	93898630	2470	2470	2470	2470	0
244	20240913	153400	93898630	2470	2470	2470	2470	0
245	20240913	153300	93898630	2470	2470	2470	2470	0
246	20240913	153200	93898630	2470	2470	2470	2470	0
247	20240913	153100	93898630	2470	2470	2470	2470	0
248	20240913	153000	93898630	2470	2470	2470	2470	2574
249	20240913	152900	87540850	2470	2470	2470	2470	0
250	20240913	152800	87540850	2470	2470	2470	2470	0
251	20240913	152700	87540850	2470	2470	2470	2470	0
252	20240913	152600	87540850	2470	2470	2470	2470	0
253	20240913	152500	87540850	2470	2470	2470	2470	0
254	20240913	152400	87540850	2470	2470	2470	2470	0
255	20240913	152300	87540850	2470	2470	2470	2470	0
256	20240913	152200	87540850	2470	2470	2470	2470	0
257	20240913	152100	87540850	2470	2470	2470	2470	0
258	20240913	152000	87540850	2470	2470	2470	2470	0
259	20240913	151900	87540850	2470	2470	2470	2470	2
260	20240913	151800	87535910	2470	2470	2470	2470	1
261	20240913	151700	87533440	2470	2470	2470	2470	0
262	20240913	151600	87533440	2470	2470	2470	2470	8
263	20240913	151500	87513680	2470	2470	2470	2470	1
264	20240913	151400	87511210	2470	2470	2470	2470	42
265	20240913	151300	87407470	2470	2470	2470	2470	4
266	20240913	151200	87397590	2470	2470	2470	2470	0
267	20240913	151100	87397590	2470	2470	2470	2470	0
268	20240913	151000	87397590	2470	2470	2470	2470	0
269	20240913	150900	87397590	2470	2470	2470	2470	1
270	20240913	150800	87395120	2470	2470	2470	2470	0
271	20240913	150700	87395120	2470	2470	2470	2470	1
272	20240913	150600	87392650	2470	2470	2470	2470	52
273	20240913	150500	87264210	2470	2470	2470	2470	4
274	20240913	150400	87254330	2470	2470	2470	2470	3
275	20240913	150300	87246920	2470	2470	2470	2470	0
276	20240913	150200	87246920	2470	2470	2470	2470	10
277	20240913	150100	87222220	2470	2470	2470	2470	0
278	20240913	150000	87222220	2470	2470	2470	2470	0
279	20240913	145900	87222220	2470	2470	2470	2470	51
280	20240913	145800	87096250	2470	2470	2470	2470	0
281	20240913	145700	87096250	2470	2465	2470	2465	6
282	20240913	145600	87081455	2470	2470	2470	2470	0
283	20240913	145500	87081455	2470	2470	2470	2470	0
284	20240913	145400	87081455	2470	2465	2470	2465	400
285	20240913	145300	86095450	2465	2465	2465	2465	402
286	20240913	145200	85104520	2465	2465	2465	2465	5
287	20240913	145100	85092195	2465	2465	2465	2465	1
288	20240913	145000	85089730	2465	2465	2465	2465	1
289	20240913	144900	85087265	2465	2465	2465	2465	1
290	20240913	144800	85084800	2465	2465	2465	2465	196
291	20240913	144700	84601660	2465	2465	2465	2465	0
292	20240913	144600	84601660	2465	2465	2465	2465	0
293	20240913	144500	84601660	2465	2465	2465	2465	0
294	20240913	144400	84601660	2465	2465	2465	2465	0
295	20240913	144300	84601660	2465	2465	2465	2465	1
296	20240913	144200	84599195	2465	2465	2465	2465	1
297	20240913	144100	84596730	2460	2460	2460	2460	10
298	20240913	144000	84572130	2465	2465	2465	2465	2
299	20240913	143900	84567200	2465	2465	2465	2465	0
300	20240913	143800	84567200	2465	2465	2465	2465	1
301	20240913	143700	84564735	2465	2465	2465	2465	8
302	20240913	143600	84545015	2465	2465	2465	2465	1000
303	20240913	143500	82080015	2465	2465	2465	2465	1
304	20240913	143400	82077550	2465	2465	2465	2465	0
305	20240913	143300	82077550	2465	2465	2465	2465	0
306	20240913	143200	82077550	2465	2465	2465	2465	0
307	20240913	143100	82077550	2465	2465	2465	2465	1
308	20240913	143000	82075085	2465	2465	2465	2465	0
309	20240913	142900	82075085	2465	2465	2465	2465	0
310	20240913	142800	82075085	2465	2465	2465	2465	0
311	20240913	142700	82075085	2465	2465	2465	2465	1
312	20240913	142600	82072620	2465	2465	2465	2465	0
313	20240913	142500	82072620	2465	2465	2465	2465	1
314	20240913	142400	82070155	2465	2465	2465	2465	0
315	20240913	142300	82070155	2465	2465	2465	2465	1
316	20240913	142200	82067690	2465	2465	2465	2465	0
317	20240913	142100	82067690	2465	2465	2465	2465	0
318	20240913	142000	82067690	2465	2465	2465	2465	0
319	20240913	141900	82067690	2465	2465	2465	2465	1
320	20240913	141800	82065225	2465	2460	2465	2460	674
321	20240913	141700	80407180	2460	2465	2465	2460	328
322	20240913	141600	79600295	2460	2465	2465	2460	1005
323	20240913	141500	77127970	2465	2465	2465	2465	3
324	20240913	141400	77120575	2465	2465	2465	2465	1
325	20240913	141300	77118110	2465	2465	2465	2465	0
326	20240913	141200	77118110	2465	2465	2465	2465	2
327	20240913	141100	77113180	2465	2465	2465	2465	0
328	20240913	141000	77113180	2465	2465	2465	2465	0
329	20240913	140900	77113180	2465	2465	2465	2465	0
330	20240913	140800	77113180	2465	2465	2465	2465	0
331	20240913	140700	77113180	2465	2465	2465	2465	0
332	20240913	140600	77113180	2465	2465	2465	2465	0
333	20240913	140500	77113180	2465	2465	2465	2465	0
334	20240913	140400	77113180	2465	2465	2465	2465	0
335	20240913	140300	77113180	2465	2465	2465	2465	0
336	20240913	140200	77113180	2465	2455	2465	2455	2003
337	20240913	140100	72195785	2465	2465	2465	2465	0
338	20240913	140000	72195785	2465	2465	2465	2465	0
339	20240913	135900	72195785	2465	2465	2465	2465	0
340	20240913	135800	72195785	2465	2465	2465	2465	0
341	20240913	135700	72195785	2465	2465	2465	2465	0
342	20240913	135600	72195785	2465	2465	2465	2465	0
343	20240913	135500	72195785	2465	2460	2465	2460	667
344	20240913	135400	70554960	2460	2460	2460	2460	334
345	20240913	135300	69733320	2465	2465	2465	2465	0
346	20240913	135200	69733320	2465	2465	2465	2465	2
347	20240913	135100	69728390	2465	2465	2465	2465	0
348	20240913	135000	69728390	2465	2465	2465	2465	0
349	20240913	134900	69728390	2465	2460	2465	2460	783
350	20240913	134800	67802205	2460	2460	2460	2460	218
351	20240913	134700	67265925	2465	2465	2465	2465	0
352	20240913	134600	67265925	2465	2465	2465	2465	0
353	20240913	134500	67265925	2465	2465	2465	2465	0
354	20240913	134400	67265925	2465	2465	2465	2465	1
355	20240913	134300	67263460	2460	2460	2460	2460	1000
356	20240913	134200	64803460	2465	2465	2465	2465	0
357	20240913	134100	64803460	2465	2465	2465	2465	0
358	20240913	134000	64803460	2465	2465	2465	2465	10
359	20240913	133900	64778810	2465	2465	2465	2465	0
360	20240913	133800	64778810	2465	2465	2465	2465	0
361	20240913	133700	64778810	2465	2465	2465	2465	0
362	20240913	133600	64778810	2465	2465	2465	2465	0
363	20240913	133500	64778810	2465	2465	2465	2465	0
364	20240913	133400	64778810	2465	2465	2465	2465	0
365	20240913	133300	64778810	2465	2465	2465	2465	1
366	20240913	133200	64776345	2460	2460	2460	2460	2347
367	20240913	133100	59002725	2465	2465	2465	2465	0
368	20240913	133000	59002725	2465	2465	2465	2465	0
369	20240913	132900	59002725	2465	2465	2465	2465	5
370	20240913	132800	58990400	2465	2465	2465	2465	0
371	20240913	132700	58990400	2465	2465	2465	2465	0
372	20240913	132600	58990400	2465	2465	2465	2465	3
373	20240913	132500	58983005	2465	2465	2465	2465	0
374	20240913	132400	58983005	2465	2465	2465	2465	300
375	20240913	132300	58243505	2465	2465	2465	2465	0
376	20240913	132200	58243505	2465	2465	2465	2465	300
377	20240913	132100	57504005	2465	2465	2465	2465	0
378	20240913	132000	57504005	2465	2465	2465	2465	0
379	20240913	131900	57504005	2465	2465	2465	2465	0
380	20240913	131800	57504005	2465	2465	2465	2465	0
381	20240913	131700	57504005	2465	2465	2465	2465	0
382	20240913	131600	57504005	2465	2465	2465	2465	0
383	20240913	131500	57504005	2465	2465	2465	2465	0
384	20240913	131400	57504005	2465	2465	2465	2465	0
385	20240913	131300	57504005	2465	2465	2465	2465	0
386	20240913	131200	57504005	2465	2465	2465	2465	0
387	20240913	131100	57504005	2465	2465	2465	2465	0
388	20240913	131000	57504005	2465	2465	2465	2465	4
389	20240913	130900	57494145	2465	2465	2465	2465	0
390	20240913	130800	57494145	2465	2465	2465	2465	28
391	20240913	130700	57425125	2465	2465	2465	2465	1
392	20240913	130600	57422660	2460	2460	2460	2460	30
393	20240913	130500	57348860	2460	2460	2460	2460	0
394	20240913	130400	57348860	2460	2460	2460	2460	400
395	20240913	130300	56364860	2465	2465	2465	2465	0
396	20240913	130200	56364860	2465	2465	2465	2465	0
397	20240913	130100	56364860	2465	2465	2465	2465	0
398	20240913	130000	56364860	2465	2465	2465	2465	0
399	20240913	125900	56364860	2465	2465	2465	2465	100
400	20240913	125800	56118360	2465	2465	2465	2465	0
401	20240913	125700	56118360	2465	2465	2465	2465	0
402	20240913	125600	56118360	2465	2465	2465	2465	0
403	20240913	125500	56118360	2465	2465	2465	2465	0
404	20240913	125400	56118360	2465	2465	2465	2465	0
405	20240913	125300	56118360	2465	2465	2465	2465	0
406	20240913	125200	56118360	2465	2465	2465	2465	2
407	20240913	125100	56113430	2465	2465	2465	2465	8
408	20240913	125000	56093710	2465	2465	2465	2465	0
409	20240913	124900	56093710	2465	2465	2465	2465	0
410	20240913	124800	56093710	2465	2465	2465	2465	52
411	20240913	124700	55965530	2465	2465	2465	2465	0
412	20240913	124600	55965530	2465	2465	2465	2465	1
413	20240913	124500	55963065	2465	2465	2465	2465	1
414	20240913	124400	55960600	2465	2465	2465	2465	0
415	20240913	124300	55960600	2465	2465	2465	2465	0
416	20240913	124200	55960600	2465	2465	2465	2465	101
417	20240913	124100	55711635	2460	2460	2460	2460	3
418	20240913	124000	55704255	2465	2465	2465	2465	0
419	20240913	123900	55704255	2465	2465	2465	2465	1
420	20240913	123800	55701790	2465	2465	2465	2465	1
421	20240913	123700	55699325	2465	2465	2465	2465	0
422	20240913	123600	55699325	2465	2465	2465	2465	0
423	20240913	123500	55699325	2465	2465	2465	2465	2
424	20240913	123400	55694395	2465	2465	2465	2465	299
425	20240913	123300	54957360	2465	2465	2465	2465	1
426	20240913	123200	54954895	2465	2465	2465	2465	1
427	20240913	123100	54952430	2465	2465	2465	2465	0
428	20240913	123000	54952430	2465	2465	2465	2465	3
429	20240913	122900	54945035	2465	2465	2465	2465	0
430	20240913	122800	54945035	2465	2465	2465	2465	0
431	20240913	122700	54945035	2465	2465	2465	2465	969
432	20240913	122600	52556450	2465	2465	2465	2465	0
433	20240913	122500	52556450	2465	2465	2465	2465	0
434	20240913	122400	52556450	2465	2465	2465	2465	0
435	20240913	122300	52556450	2465	2465	2465	2465	35
436	20240913	122200	52470175	2465	2465	2465	2465	0
437	20240913	122100	52470175	2465	2465	2465	2465	0
438	20240913	122000	52470175	2465	2465	2465	2465	1
439	20240913	121900	52467710	2465	2465	2465	2465	0
440	20240913	121800	52467710	2465	2465	2465	2465	233
441	20240913	121700	51893365	2465	2465	2465	2465	782
442	20240913	121600	49965735	2465	2465	2465	2465	0
443	20240913	121500	49965735	2465	2465	2465	2465	403
444	20240913	121400	48972340	2465	2465	2465	2465	0
445	20240913	121300	48972340	2465	2465	2465	2465	605
446	20240913	121200	47481015	2465	2465	2465	2465	0
447	20240913	121100	47481015	2465	2465	2465	2465	0
448	20240913	121000	47481015	2465	2465	2465	2465	0
449	20240913	120900	47481015	2465	2465	2465	2465	0
450	20240913	120800	47481015	2465	2465	2465	2465	0
451	20240913	120700	47481015	2465	2465	2465	2465	0
452	20240913	120600	47481015	2465	2465	2465	2465	0
453	20240913	120500	47481015	2465	2465	2465	2465	0
454	20240913	120400	47481015	2465	2465	2465	2465	1
455	20240913	120300	47478550	2465	2465	2465	2465	84
456	20240913	120200	47271490	2465	2465	2465	2465	0
457	20240913	120100	47271490	2465	2465	2465	2465	3
458	20240913	120000	47264095	2465	2465	2465	2465	0
459	20240913	115900	47264095	2465	2465	2465	2465	0
460	20240913	115800	47264095	2465	2465	2465	2465	0
461	20240913	115700	47264095	2465	2465	2465	2465	40
462	20240913	115600	47165495	2465	2465	2465	2465	0
463	20240913	115500	47165495	2465	2465	2465	2465	0
464	20240913	115400	47165495	2465	2465	2465	2465	0
465	20240913	115300	47165495	2465	2465	2465	2465	2071
466	20240913	115200	42060480	2465	2465	2465	2465	0
467	20240913	115100	42060480	2465	2465	2465	2465	0
468	20240913	115000	42060480	2465	2465	2465	2465	0
469	20240913	114900	42060480	2465	2465	2465	2465	0
470	20240913	114800	42060480	2465	2465	2465	2465	0
471	20240913	114700	42060480	2465	2465	2465	2465	0
472	20240913	114600	42060480	2465	2465	2465	2465	0
473	20240913	114500	42060480	2465	2465	2465	2465	1117
474	20240913	114400	39307075	2470	2470	2470	2470	0
475	20240913	114300	39307075	2470	2470	2470	2470	0
476	20240913	114200	39307075	2470	2470	2470	2470	0
477	20240913	114100	39307075	2470	2470	2470	2470	1
478	20240913	114000	39304605	2470	2470	2470	2470	0
479	20240913	113900	39304605	2470	2470	2470	2470	0
480	20240913	113800	39304605	2470	2470	2470	2470	0
481	20240913	113700	39304605	2470	2470	2470	2470	0
482	20240913	113600	39304605	2470	2470	2470	2470	0
483	20240913	113500	39304605	2470	2470	2470	2470	2
484	20240913	113400	39299665	2475	2475	2475	2475	0
485	20240913	113300	39299665	2475	2475	2475	2475	0
486	20240913	113200	39299665	2475	2475	2475	2475	1
487	20240913	113100	39297190	2470	2470	2470	2470	1502
488	20240913	113000	35587250	2470	2470	2470	2470	0
489	20240913	112900	35587250	2470	2470	2470	2470	0
490	20240913	112800	35587250	2470	2470	2470	2470	0
491	20240913	112700	35587250	2470	2470	2470	2470	0
492	20240913	112600	35587250	2470	2470	2470	2470	0
493	20240913	112500	35587250	2470	2470	2470	2470	0
494	20240913	112400	35587250	2470	2470	2470	2470	0
495	20240913	112300	35587250	2470	2470	2470	2470	0
496	20240913	112200	35587250	2470	2470	2470	2470	0
497	20240913	112100	35587250	2470	2470	2470	2470	0
498	20240913	112000	35587250	2470	2470	2470	2470	0
499	20240913	111900	35587250	2470	2470	2470	2470	221
500	20240913	111800	35041380	2470	2470	2470	2470	0
501	20240913	111700	35041380	2470	2470	2470	2470	0
502	20240913	111600	35041380	2470	2470	2470	2470	0
503	20240913	111500	35041380	2470	2470	2470	2470	0
504	20240913	111400	35041380	2470	2465	2470	2465	1001
505	20240913	111300	32573910	2470	2470	2470	2470	0
506	20240913	111200	32573910	2470	2470	2470	2470	6
507	20240913	111100	32559090	2475	2475	2475	2475	0
508	20240913	111000	32559090	2475	2475	2475	2475	0
509	20240913	110900	32559090	2475	2475	2475	2475	5
510	20240913	110800	32546715	2475	2475	2475	2475	1
511	20240913	110700	32544240	2465	2465	2465	2465	0
512	20240913	110600	32544240	2465	2470	2470	2465	171
513	20240913	110500	32122140	2475	2475	2475	2475	0
514	20240913	110400	32122140	2475	2475	2475	2475	0
515	20240913	110300	32122140	2475	2475	2475	2475	0
516	20240913	110200	32122140	2475	2470	2475	2470	101
517	20240913	110100	31872665	2470	2470	2470	2470	100
518	20240913	110000	31625665	2475	2475	2475	2475	0
519	20240913	105900	31625665	2475	2470	2475	2470	101
520	20240913	105800	31376190	2470	2470	2470	2470	500
521	20240913	105700	30141190	2475	2475	2475	2475	1
522	20240913	105600	30138715	2470	2470	2470	2470	0
523	20240913	105500	30138715	2470	2470	2470	2470	100
524	20240913	105400	29891715	2475	2475	2475	2475	0
525	20240913	105300	29891715	2475	2475	2475	2475	3
526	20240913	105200	29884290	2470	2470	2470	2470	100
527	20240913	105100	29637290	2470	2470	2470	2470	0
528	20240913	105000	29637290	2470	2470	2470	2470	0
529	20240913	104900	29637290	2470	2470	2470	2470	90
530	20240913	104800	29414990	2475	2475	2475	2475	0
531	20240913	104700	29414990	2475	2470	2475	2470	1771
532	20240913	104600	25040615	2475	2475	2475	2475	0
533	20240913	104500	25040615	2475	2475	2475	2475	1
534	20240913	104400	25038140	2470	2475	2475	2470	487
535	20240913	104300	23833330	2475	2475	2475	2475	8
536	20240913	104200	23813530	2475	2475	2475	2475	0
537	20240913	104100	23813530	2475	2475	2475	2475	0
538	20240913	104000	23813530	2475	2475	2475	2475	1
539	20240913	103900	23811055	2475	2475	2475	2475	0
540	20240913	103800	23811055	2475	2475	2475	2475	0
541	20240913	103700	23811055	2475	2475	2475	2475	0
542	20240913	103600	23811055	2475	2475	2475	2475	0
543	20240913	103500	23811055	2475	2475	2475	2475	0
544	20240913	103400	23811055	2475	2475	2475	2475	0
545	20240913	103300	23811055	2475	2475	2475	2475	0
546	20240913	103200	23811055	2475	2475	2475	2475	0
547	20240913	103100	23811055	2475	2475	2475	2475	0
548	20240913	103000	23811055	2475	2475	2475	2475	1
549	20240913	102900	23808580	2480	2480	2480	2480	0
550	20240913	102800	23808580	2480	2480	2480	2480	0
551	20240913	102700	23808580	2480	2480	2480	2480	0
552	20240913	102600	23808580	2480	2475	2480	2475	33
553	20240913	102500	23726900	2480	2480	2480	2480	0
554	20240913	102400	23726900	2480	2480	2480	2480	0
555	20240913	102300	23726900	2480	2480	2480	2480	0
556	20240913	102200	23726900	2480	2480	2480	2480	0
557	20240913	102100	23726900	2480	2480	2480	2480	0
558	20240913	102000	23726900	2480	2480	2480	2480	0
559	20240913	101900	23726900	2480	2480	2480	2480	1
560	20240913	101800	23724420	2480	2480	2480	2480	0
561	20240913	101700	23724420	2480	2480	2480	2480	1
562	20240913	101600	23721940	2480	2480	2480	2480	0
563	20240913	101500	23721940	2480	2480	2480	2480	0
564	20240913	101400	23721940	2480	2480	2480	2480	5
565	20240913	101300	23709540	2480	2480	2480	2480	100
566	20240913	101200	23461540	2480	2480	2480	2480	0
567	20240913	101100	23461540	2480	2475	2480	2475	5
568	20240913	101000	23449155	2475	2475	2480	2475	1999
569	20240913	100900	18501620	2475	2475	2475	2475	0
570	20240913	100800	18501620	2475	2475	2475	2475	0
571	20240913	100700	18501620	2475	2475	2475	2475	0
572	20240913	100600	18501620	2475	2475	2475	2475	500
573	20240913	100500	17264120	2475	2475	2475	2475	1
574	20240913	100400	17261645	2475	2475	2475	2475	0
575	20240913	100300	17261645	2475	2475	2475	2475	50
576	20240913	100200	17137895	2475	2475	2475	2475	6
577	20240913	100100	17123045	2475	2475	2475	2475	0
578	20240913	100000	17123045	2475	2475	2475	2475	0
579	20240913	095900	17123045	2475	2475	2475	2475	0
580	20240913	095800	17123045	2475	2475	2475	2475	0
581	20240913	095700	17123045	2475	2475	2475	2475	0
582	20240913	095600	17123045	2475	2475	2475	2475	0
583	20240913	095500	17123045	2475	2475	2475	2475	0
584	20240913	095400	17123045	2475	2475	2475	2475	0
585	20240913	095300	17123045	2475	2475	2475	2475	0
586	20240913	095200	17123045	2475	2475	2475	2475	0
587	20240913	095100	17123045	2475	2475	2475	2475	0
588	20240913	095000	17123045	2475	2475	2475	2475	0
589	20240913	094900	17123045	2475	2475	2475	2475	0
590	20240913	094800	17123045	2475	2475	2475	2475	0
591	20240913	094700	17123045	2475	2475	2475	2475	50
592	20240913	094600	16999295	2475	2475	2475	2475	5
593	20240913	094500	16986920	2475	2475	2475	2475	50
594	20240913	094400	16863170	2475	2470	2475	2470	2
595	20240913	094300	16858225	2475	2475	2475	2475	0
596	20240913	094200	16858225	2475	2475	2475	2475	0
597	20240913	094100	16858225	2475	2475	2475	2475	0
598	20240913	094000	16858225	2475	2475	2475	2475	0
599	20240913	093900	16858225	2475	2475	2475	2475	80
600	20240913	093800	16660225	2475	2475	2475	2475	1
601	20240913	093700	16657750	2475	2475	2475	2475	514
602	20240913	093600	15385600	2475	2475	2475	2475	125
603	20240913	093500	15076225	2475	2475	2475	2475	510
604	20240913	093400	13813975	2475	2475	2475	2475	1
605	20240913	093300	13811500	2475	2475	2475	2475	2573
606	20240913	093200	7443325	2475	2475	2475	2475	2204
607	20240913	093100	1988425	2475	2475	2475	2475	33
608	20240913	093000	1906750	2475	2470	2475	2470	21
609	20240913	092900	1854850	2475	2475	2475	2475	0
610	20240913	092800	1854850	2475	2475	2475	2475	0
611	20240913	092700	1854850	2475	2475	2475	2475	0
612	20240913	092600	1854850	2475	2475	2475	2475	0
613	20240913	092500	1854850	2475	2475	2475	2475	0
614	20240913	092400	1854850	2475	2475	2475	2475	0
615	20240913	092300	1854850	2475	2475	2475	2475	0
616	20240913	092200	1854850	2475	2475	2475	2475	0
617	20240913	092100	1854850	2475	2475	2475	2475	0
618	20240913	092000	1854850	2475	2475	2475	2470	51
619	20240913	091900	1728700	2465	2465	2465	2465	151
620	20240913	091800	1356485	2475	2475	2475	2475	0
621	20240913	091700	1356485	2475	2475	2475	2475	20
622	20240913	091600	1306985	2475	2475	2475	2475	0
623	20240913	091500	1306985	2475	2475	2475	2475	0
624	20240913	091400	1306985	2475	2475	2475	2475	0
625	20240913	091300	1306985	2475	2475	2475	2475	0
626	20240913	091200	1306985	2475	2475	2475	2475	0
627	20240913	091100	1306985	2475	2475	2475	2475	1
628	20240913	091000	1304510	2470	2475	2475	2470	3
629	20240913	090900	1297095	2475	2475	2475	2475	5
630	20240913	090800	1284720	2475	2475	2475	2475	100
631	20240913	090700	1037220	2475	2475	2475	2465	4
632	20240913	090600	1027340	2470	2470	2470	2470	377
633	20240913	090500	96150	2470	2465	2470	2465	21
634	20240913	090400	44380	2470	2470	2470	2470	1
635	20240913	090300	41910	2470	2470	2470	2470	0
636	20240913	090200	41910	2470	2470	2470	2470	0
637	20240913	090100	41910	2470	2470	2470	2470	1
638	20240913	090000	39440	2465	2465	2465	2465	16