KissMeData/030530/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	191100	166793625	2440	2440	2440	2440	2065
3	20240913	191000	166793625	2440	2440	2440	2440	0
4	20240913	190900	166793625	2440	2440	2440	2440	0
5	20240913	190800	166793625	2440	2440	2440	2440	0
6	20240913	190700	166793625	2440	2440	2440	2440	0
7	20240913	190600	166793625	2440	2440	2440	2440	0
8	20240913	190500	166793625	2440	2440	2440	2440	0
9	20240913	190400	166793625	2440	2440	2440	2440	0
10	20240913	190300	166793625	2440	2440	2440	2440	0
11	20240913	190200	166793625	2440	2440	2440	2440	0
12	20240913	190100	166793625	2440	2440	2440	2440	0
13	20240913	190000	166793625	2440	2440	2440	2440	0
14	20240913	185900	166793625	2440	2440	2440	2440	0
15	20240913	185800	166793625	2440	2440	2440	2440	0
16	20240913	185700	166793625	2440	2440	2440	2440	0
17	20240913	185600	166793625	2440	2440	2440	2440	0
18	20240913	185500	166793625	2440	2440	2440	2440	0
19	20240913	185400	166793625	2440	2440	2440	2440	0
20	20240913	185300	166793625	2440	2440	2440	2440	0
21	20240913	185200	166793625	2440	2440	2440	2440	0
22	20240913	185100	166793625	2440	2440	2440	2440	0
23	20240913	185000	166793625	2440	2440	2440	2440	0
24	20240913	184900	166793625	2440	2440	2440	2440	0
25	20240913	184800	166793625	2440	2440	2440	2440	0
26	20240913	184700	166793625	2440	2440	2440	2440	0
27	20240913	184600	166793625	2440	2440	2440	2440	0
28	20240913	184500	166793625	2440	2440	2440	2440	0
29	20240913	184400	166793625	2440	2440	2440	2440	0
30	20240913	184300	166793625	2440	2440	2440	2440	0
31	20240913	184200	166793625	2440	2440	2440	2440	0
32	20240913	184100	166793625	2440	2440	2440	2440	2065
33	20240913	184000	166793625	2440	2440	2440	2440	0
34	20240913	183900	166793625	2440	2440	2440	2440	0
35	20240913	183800	166793625	2440	2440	2440	2440	0
36	20240913	183700	166793625	2440	2440	2440	2440	0
37	20240913	183600	166793625	2440	2440	2440	2440	0
38	20240913	183500	166793625	2440	2440	2440	2440	0
39	20240913	183400	166793625	2440	2440	2440	2440	0
40	20240913	183300	166793625	2440	2440	2440	2440	0
41	20240913	183200	166793625	2440	2440	2440	2440	0
42	20240913	183100	166793625	2440	2440	2440	2440	0
43	20240913	183000	166793625	2440	2440	2440	2440	0
44	20240913	182900	166793625	2440	2440	2440	2440	0
45	20240913	182800	166793625	2440	2440	2440	2440	0
46	20240913	182700	166793625	2440	2440	2440	2440	0
47	20240913	182600	166793625	2440	2440	2440	2440	0
48	20240913	182500	166793625	2440	2440	2440	2440	0
49	20240913	182400	166793625	2440	2440	2440	2440	0
50	20240913	182300	166793625	2440	2440	2440	2440	0
51	20240913	182200	166793625	2440	2440	2440	2440	0
52	20240913	182100	166793625	2440	2440	2440	2440	0
53	20240913	182000	166793625	2440	2440	2440	2440	0
54	20240913	181900	166793625	2440	2440	2440	2440	0
55	20240913	181800	166793625	2440	2440	2440	2440	0
56	20240913	181700	166793625	2440	2440	2440	2440	0
57	20240913	181600	166793625	2440	2440	2440	2440	0
58	20240913	181500	166793625	2440	2440	2440	2440	0
59	20240913	181400	166793625	2440	2440	2440	2440	0
60	20240913	181300	166793625	2440	2440	2440	2440	0
61	20240913	181200	166793625	2440	2440	2440	2440	0
62	20240913	181100	166793625	2440	2440	2440	2440	2065
63	20240913	181000	166793625	2440	2440	2440	2440	0
64	20240913	180900	166793625	2440	2440	2440	2440	0
65	20240913	180800	166793625	2440	2440	2440	2440	0
66	20240913	180700	166793625	2440	2440	2440	2440	0
67	20240913	180600	166793625	2440	2440	2440	2440	0
68	20240913	180500	166793625	2440	2440	2440	2440	0
69	20240913	180400	166793625	2440	2440	2440	2440	0
70	20240913	180300	166793625	2440	2440	2440	2440	0
71	20240913	180200	166793625	2440	2440	2440	2440	0
72	20240913	180100	166793625	2440	2440	2440	2440	0
73	20240913	180000	166793625	2440	2440	2440	2440	0
74	20240913	175900	166793625	2440	2440	2440	2440	0
75	20240913	175800	166793625	2440	2440	2440	2440	0
76	20240913	175700	166793625	2440	2440	2440	2440	0
77	20240913	175600	166793625	2440	2440	2440	2440	0
78	20240913	175500	166793625	2440	2440	2440	2440	0
79	20240913	175400	166793625	2440	2440	2440	2440	0
80	20240913	175300	166793625	2440	2440	2440	2440	0
81	20240913	175200	166793625	2440	2440	2440	2440	0
82	20240913	175100	166793625	2440	2440	2440	2440	0
83	20240913	175000	166793625	2440	2440	2440	2440	0
84	20240913	174900	166793625	2440	2440	2440	2440	0
85	20240913	174800	166793625	2440	2440	2440	2440	0
86	20240913	174700	166793625	2440	2440	2440	2440	0
87	20240913	174600	166793625	2440	2440	2440	2440	0
88	20240913	174500	166793625	2440	2440	2440	2440	0
89	20240913	174400	166793625	2440	2440	2440	2440	0
90	20240913	174300	166793625	2440	2440	2440	2440	0
91	20240913	174200	166793625	2440	2440	2440	2440	0
92	20240913	174100	166793625	2440	2440	2440	2440	2065
93	20240913	174000	166793625	2440	2440	2440	2440	0
94	20240913	173900	166793625	2440	2440	2440	2440	0
95	20240913	173800	166793625	2440	2440	2440	2440	0
96	20240913	173700	166793625	2440	2440	2440	2440	0
97	20240913	173600	166793625	2440	2440	2440	2440	0
98	20240913	173500	166793625	2440	2440	2440	2440	0
99	20240913	173400	166793625	2440	2440	2440	2440	0
100	20240913	173300	166793625	2440	2440	2440	2440	0
101	20240913	173200	166793625	2440	2440	2440	2440	0
102	20240913	173100	166793625	2440	2440	2440	2440	0
103	20240913	173000	166793625	2440	2440	2440	2440	0
104	20240913	172900	166793625	2440	2440	2440	2440	0
105	20240913	172800	166793625	2440	2440	2440	2440	0
106	20240913	172700	166793625	2440	2440	2440	2440	0
107	20240913	172600	166793625	2440	2440	2440	2440	0
108	20240913	172500	166793625	2440	2440	2440	2440	0
109	20240913	172400	166793625	2440	2440	2440	2440	0
110	20240913	172300	166793625	2440	2440	2440	2440	0
111	20240913	172200	166793625	2440	2440	2440	2440	0
112	20240913	172100	166793625	2440	2440	2440	2440	0
113	20240913	172000	166793625	2440	2440	2440	2440	0
114	20240913	171900	166793625	2440	2440	2440	2440	0
115	20240913	171800	166793625	2440	2440	2440	2440	0
116	20240913	171700	166793625	2440	2440	2440	2440	0
117	20240913	171600	166793625	2440	2440	2440	2440	0
118	20240913	171500	166793625	2440	2440	2440	2440	0
119	20240913	171400	166793625	2440	2440	2440	2440	0
120	20240913	171300	166793625	2440	2440	2440	2440	0
121	20240913	171200	166793625	2440	2440	2440	2440	0
122	20240913	171100	166793625	2440	2440	2440	2440	2065
123	20240913	171000	166793625	2440	2440	2440	2440	0
124	20240913	170900	166793625	2440	2440	2440	2440	0
125	20240913	170800	166793625	2440	2440	2440	2440	0
126	20240913	170700	166793625	2440	2440	2440	2440	0
127	20240913	170600	166793625	2440	2440	2440	2440	0
128	20240913	170500	166793625	2440	2440	2440	2440	0
129	20240913	170400	166793625	2440	2440	2440	2440	0
130	20240913	170300	166793625	2440	2440	2440	2440	0
131	20240913	170200	166793625	2440	2440	2440	2440	0
132	20240913	170100	166793625	2440	2440	2440	2440	0
133	20240913	170000	166793625	2440	2440	2440	2440	0
134	20240913	165900	166793625	2440	2440	2440	2440	0
135	20240913	165800	166793625	2440	2440	2440	2440	0
136	20240913	165700	166793625	2440	2440	2440	2440	0
137	20240913	165600	166793625	2440	2440	2440	2440	0
138	20240913	165500	166793625	2440	2440	2440	2440	0
139	20240913	165400	166793625	2440	2440	2440	2440	0
140	20240913	165300	166793625	2440	2440	2440	2440	0
141	20240913	165200	166793625	2440	2440	2440	2440	0
142	20240913	165100	166793625	2440	2440	2440	2440	0
143	20240913	165000	166793625	2440	2440	2440	2440	0
144	20240913	164900	166793625	2440	2440	2440	2440	0
145	20240913	164800	166793625	2440	2440	2440	2440	0
146	20240913	164700	166793625	2440	2440	2440	2440	0
147	20240913	164600	166793625	2440	2440	2440	2440	0
148	20240913	164500	166793625	2440	2440	2440	2440	0
149	20240913	164400	166793625	2440	2440	2440	2440	0
150	20240913	164300	166793625	2440	2440	2440	2440	0
151	20240913	164200	166793625	2440	2440	2440	2440	0
152	20240913	164100	166793625	2440	2440	2440	2440	2065
153	20240913	164000	166793625	2440	2440	2440	2440	0
154	20240913	163900	166793625	2440	2440	2440	2440	0
155	20240913	163800	166793625	2440	2440	2440	2440	0
156	20240913	163700	166793625	2440	2440	2440	2440	0
157	20240913	163600	166793625	2440	2440	2440	2440	0
158	20240913	163500	166793625	2440	2440	2440	2440	0
159	20240913	163400	166793625	2440	2440	2440	2440	0
160	20240913	163300	166793625	2440	2440	2440	2440	0
161	20240913	163200	166793625	2440	2440	2440	2440	0
162	20240913	163100	166793625	2440	2440	2440	2440	0
163	20240913	163000	166793625	2440	2440	2440	2440	0
164	20240913	162900	166793625	2440	2440	2440	2440	0
165	20240913	162800	166793625	2440	2440	2440	2440	0
166	20240913	162700	166793625	2440	2440	2440	2440	0
167	20240913	162600	166793625	2440	2440	2440	2440	0
168	20240913	162500	166793625	2440	2440	2440	2440	0
169	20240913	162400	166793625	2440	2440	2440	2440	0
170	20240913	162300	166793625	2440	2440	2440	2440	0
171	20240913	162200	166793625	2440	2440	2440	2440	0
172	20240913	162100	166793625	2440	2440	2440	2440	0
173	20240913	162000	166793625	2440	2440	2440	2440	0
174	20240913	161900	166793625	2440	2440	2440	2440	0
175	20240913	161800	166793625	2440	2440	2440	2440	0
176	20240913	161700	166793625	2440	2440	2440	2440	0
177	20240913	161600	166793625	2440	2440	2440	2440	0
178	20240913	161500	166793625	2440	2440	2440	2440	0
179	20240913	161400	166793625	2440	2440	2440	2440	0
180	20240913	161300	166793625	2440	2440	2440	2440	0
181	20240913	161200	166793625	2440	2440	2440	2440	0
182	20240913	161100	166793625	2440	2440	2440	2440	2065
183	20240913	161000	166793625	2440	2440	2440	2440	0
184	20240913	160900	166793625	2440	2440	2440	2440	0
185	20240913	160800	166793625	2440	2440	2440	2440	0
186	20240913	160700	166793625	2440	2440	2440	2440	0
187	20240913	160600	166793625	2440	2440	2440	2440	0
188	20240913	160500	166793625	2440	2440	2440	2440	0
189	20240913	160400	166793625	2440	2440	2440	2440	0
190	20240913	160300	166793625	2440	2440	2440	2440	0
191	20240913	160200	166793625	2440	2440	2440	2440	0
192	20240913	160100	166793625	2440	2440	2440	2440	0
193	20240913	160000	166793625	2440	2440	2440	2440	0
194	20240913	155900	166793625	2440	2440	2440	2440	0
195	20240913	155800	166793625	2440	2440	2440	2440	0
196	20240913	155700	166793625	2440	2440	2440	2440	0
197	20240913	155600	166793625	2440	2440	2440	2440	0
198	20240913	155500	166793625	2440	2440	2440	2440	0
199	20240913	155400	166793625	2440	2440	2440	2440	0
200	20240913	155300	166793625	2440	2440	2440	2440	0
201	20240913	155200	166793625	2440	2440	2440	2440	0
202	20240913	155100	166793625	2440	2440	2440	2440	0
203	20240913	155000	166793625	2440	2440	2440	2440	0
204	20240913	154900	166793625	2440	2440	2440	2440	0
205	20240913	154800	166793625	2440	2440	2440	2440	0
206	20240913	154700	166793625	2440	2440	2440	2440	0
207	20240913	154600	166793625	2440	2440	2440	2440	0
208	20240913	154500	166793625	2440	2440	2440	2440	0
209	20240913	154400	166793625	2440	2440	2440	2440	0
210	20240913	154300	166793625	2440	2440	2440	2440	0
211	20240913	154200	166793625	2440	2440	2440	2440	0
212	20240913	154100	166793625	2440	2440	2440	2440	2065
213	20240913	154000	166793625	2440	2440	2440	2440	0
214	20240913	153900	166793625	2440	2440	2440	2440	0
215	20240913	153800	166793625	2440	2440	2440	2440	0
216	20240913	153700	166793625	2440	2440	2440	2440	0
217	20240913	153600	166793625	2440	2440	2440	2440	0
218	20240913	153500	166793625	2440	2440	2440	2440	0
219	20240913	153400	166793625	2440	2440	2440	2440	0
220	20240913	153300	166793625	2440	2440	2440	2440	0
221	20240913	153200	166793625	2440	2440	2440	2440	0
222	20240913	153100	166793625	2440	2440	2440	2440	0
223	20240913	153000	166793625	2440	2440	2440	2440	2065
224	20240913	152900	161755025	2450	2450	2450	2450	0
225	20240913	152800	161755025	2450	2450	2450	2450	0
226	20240913	152700	161755025	2450	2450	2450	2450	0
227	20240913	152600	161755025	2450	2450	2450	2450	0
228	20240913	152500	161755025	2450	2450	2450	2450	0
229	20240913	152400	161755025	2450	2450	2450	2450	0
230	20240913	152300	161755025	2450	2450	2450	2450	0
231	20240913	152200	161755025	2450	2450	2450	2450	0
232	20240913	152100	161755025	2450	2450	2450	2450	0
233	20240913	152000	161755025	2450	2450	2450	2450	0
234	20240913	151900	161755025	2450	2450	2450	2445	574
235	20240913	151800	160349910	2450	2445	2450	2445	1875
236	20240913	151700	155765235	2445	2445	2445	2445	500
237	20240913	151600	154542735	2445	2445	2445	2445	24
238	20240913	151500	154484055	2445	2445	2445	2445	0
239	20240913	151400	154484055	2445	2440	2445	2440	39
240	20240913	151300	154388710	2435	2435	2435	2435	0
241	20240913	151200	154388710	2435	2435	2435	2435	0
242	20240913	151100	154388710	2435	2435	2435	2435	3
243	20240913	151000	154381405	2435	2435	2435	2435	107
244	20240913	150900	154120860	2440	2440	2440	2440	0
245	20240913	150800	154120860	2440	2440	2440	2440	0
246	20240913	150700	154120860	2440	2440	2440	2440	101
247	20240913	150600	153874420	2435	2435	2435	2435	0
248	20240913	150500	153874420	2435	2435	2435	2435	65
249	20240913	150400	153716145	2435	2435	2435	2435	36
250	20240913	150300	153628485	2440	2440	2440	2440	0
251	20240913	150200	153628485	2440	2440	2440	2440	0
252	20240913	150100	153628485	2440	2440	2440	2440	0
253	20240913	150000	153628485	2440	2440	2440	2440	0
254	20240913	145900	153628485	2440	2440	2440	2440	0
255	20240913	145800	153628485	2440	2440	2440	2440	422
256	20240913	145700	152598805	2440	2440	2440	2440	500
257	20240913	145600	151378805	2440	2440	2440	2440	167
258	20240913	145500	150971325	2450	2450	2450	2450	1
259	20240913	145400	150968875	2450	2440	2450	2440	5
260	20240913	145300	150956640	2430	2430	2430	2430	0
261	20240913	145200	150956640	2430	2440	2440	2430	500
262	20240913	145100	149741585	2450	2450	2450	2450	0
263	20240913	145000	149741585	2450	2450	2450	2450	0
264	20240913	144900	149741585	2450	2435	2450	2435	28
265	20240913	144800	149673225	2440	2440	2440	2440	0
266	20240913	144700	149673225	2440	2440	2445	2440	6
267	20240913	144600	149658570	2440	2440	2440	2440	1
268	20240913	144500	149656130	2445	2445	2445	2445	1
269	20240913	144400	149653685	2445	2445	2445	2445	0
270	20240913	144300	149653685	2445	2440	2445	2440	121
271	20240913	144200	149357940	2430	2430	2430	2430	0
272	20240913	144100	149357940	2430	2435	2435	2430	742
273	20240913	144000	147552610	2435	2435	2435	2435	100
274	20240913	143900	147309110	2435	2435	2435	2435	0
275	20240913	143800	147309110	2435	2435	2435	2435	0
276	20240913	143700	147309110	2435	2435	2435	2435	0
277	20240913	143600	147309110	2435	2440	2440	2435	292
278	20240913	143500	146597285	2445	2445	2445	2445	0
279	20240913	143400	146597285	2445	2445	2445	2445	0
280	20240913	143300	146597285	2445	2445	2450	2445	9
281	20240913	143200	146575270	2445	2445	2445	2445	6
282	20240913	143100	146560600	2450	2450	2450	2445	7
283	20240913	143000	146543465	2445	2445	2450	2445	12
284	20240913	142900	146514100	2445	2445	2450	2445	8
285	20240913	142800	146494530	2450	2450	2450	2450	0
286	20240913	142700	146494530	2450	2450	2450	2450	0
287	20240913	142600	146494530	2450	2440	2450	2440	103
288	20240913	142500	146243180	2445	2445	2450	2445	17
289	20240913	142400	146201610	2445	2445	2445	2445	5
290	20240913	142300	146189385	2445	2445	2445	2445	0
291	20240913	142200	146189385	2445	2445	2445	2445	0
292	20240913	142100	146189385	2445	2445	2445	2445	2
293	20240913	142000	146184495	2445	2445	2445	2445	1
294	20240913	141900	146182050	2440	2440	2440	2440	0
295	20240913	141800	146182050	2440	2440	2440	2440	0
296	20240913	141700	146182050	2440	2440	2440	2440	0
297	20240913	141600	146182050	2440	2440	2440	2440	0
298	20240913	141500	146182050	2440	2440	2440	2440	0
299	20240913	141400	146182050	2440	2440	2440	2440	0
300	20240913	141300	146182050	2440	2440	2440	2440	0
301	20240913	141200	146182050	2440	2440	2440	2440	0
302	20240913	141100	146182050	2440	2440	2440	2440	0
303	20240913	141000	146182050	2440	2440	2440	2440	5
304	20240913	140900	146169850	2440	2440	2440	2440	0
305	20240913	140800	146169850	2440	2440	2445	2440	28
306	20240913	140700	146101525	2435	2435	2435	2435	300
307	20240913	140600	145371025	2430	2430	2430	2430	0
308	20240913	140500	145371025	2430	2430	2430	2430	0
309	20240913	140400	145371025	2430	2430	2430	2430	0
310	20240913	140300	145371025	2430	2430	2430	2430	0
311	20240913	140200	145371025	2430	2430	2430	2430	0
312	20240913	140100	145371025	2430	2430	2430	2430	0
313	20240913	140000	145371025	2430	2430	2430	2430	200
314	20240913	135900	144885025	2430	2430	2430	2430	0
315	20240913	135800	144885025	2430	2430	2430	2430	0
316	20240913	135700	144885025	2430	2430	2430	2430	0
317	20240913	135600	144885025	2430	2430	2430	2430	0
318	20240913	135500	144885025	2430	2435	2435	2430	1400
319	20240913	135400	141483020	2430	2430	2430	2430	0
320	20240913	135300	141483020	2430	2430	2430	2430	0
321	20240913	135200	141483020	2430	2430	2430	2430	0
322	20240913	135100	141483020	2430	2430	2430	2430	500
323	20240913	135000	140268020	2440	2430	2440	2430	45
324	20240913	134900	140158660	2435	2435	2435	2435	0
325	20240913	134800	140158660	2435	2435	2435	2435	156
326	20240913	134700	139778800	2440	2435	2440	2435	501
327	20240913	134600	138558860	2435	2450	2450	2435	402
328	20240913	134500	137579960	2435	2435	2440	2435	466
329	20240913	134400	136445225	2440	2440	2440	2440	34
330	20240913	134300	136362265	2440	2440	2440	2440	0
331	20240913	134200	136362265	2440	2440	2440	2440	0
332	20240913	134100	136362265	2440	2440	2440	2440	0
333	20240913	134000	136362265	2440	2440	2440	2440	0
334	20240913	133900	136362265	2440	2440	2440	2440	0
335	20240913	133800	136362265	2440	2440	2440	2440	2
336	20240913	133700	136357385	2440	2440	2440	2440	0
337	20240913	133600	136357385	2440	2440	2440	2440	0
338	20240913	133500	136357385	2440	2440	2440	2440	0
339	20240913	133400	136357385	2440	2440	2440	2440	0
340	20240913	133300	136357385	2440	2445	2445	2440	101
341	20240913	133200	136110940	2445	2445	2445	2445	0
342	20240913	133100	136110940	2445	2445	2445	2445	0
343	20240913	133000	136110940	2445	2445	2445	2445	0
344	20240913	132900	136110940	2445	2445	2445	2445	103
345	20240913	132800	135859105	2450	2450	2450	2450	0
346	20240913	132700	135859105	2450	2450	2450	2450	0
347	20240913	132600	135859105	2450	2445	2450	2445	1000
348	20240913	132500	133409380	2445	2445	2445	2445	0
349	20240913	132400	133409380	2445	2445	2445	2445	10
350	20240913	132300	133384930	2445	2445	2445	2445	19
351	20240913	132200	133338475	2445	2445	2445	2445	381
352	20240913	132100	132406930	2440	2440	2440	2440	0
353	20240913	132000	132406930	2440	2440	2440	2440	0
354	20240913	131900	132406930	2440	2440	2440	2440	0
355	20240913	131800	132406930	2440	2440	2440	2440	0
356	20240913	131700	132406930	2440	2440	2440	2440	0
357	20240913	131600	132406930	2440	2440	2440	2440	0
358	20240913	131500	132406930	2440	2440	2440	2440	0
359	20240913	131400	132406930	2440	2440	2440	2440	0
360	20240913	131300	132406930	2440	2440	2440	2440	265
361	20240913	131200	131760330	2440	2440	2440	2440	0
362	20240913	131100	131760330	2440	2440	2440	2440	0
363	20240913	131000	131760330	2440	2440	2440	2440	0
364	20240913	130900	131760330	2440	2440	2440	2440	0
365	20240913	130800	131760330	2440	2440	2440	2440	0
366	20240913	130700	131760330	2440	2440	2440	2440	0
367	20240913	130600	131760330	2440	2445	2445	2440	360
368	20240913	130500	130881430	2445	2445	2445	2445	0
369	20240913	130400	130881430	2445	2445	2445	2445	0
370	20240913	130300	130881430	2445	2445	2445	2445	0
371	20240913	130200	130881430	2445	2445	2445	2445	0
372	20240913	130100	130881430	2445	2445	2445	2445	0
373	20240913	130000	130881430	2445	2445	2445	2445	1
374	20240913	125900	130878985	2445	2445	2445	2445	0
375	20240913	125800	130878985	2445	2445	2445	2445	11
376	20240913	125700	130852090	2445	2445	2445	2445	117
377	20240913	125600	130566025	2445	2445	2445	2445	33
378	20240913	125500	130485340	2445	2445	2445	2445	33
379	20240913	125400	130404655	2440	2440	2440	2440	0
380	20240913	125300	130404655	2440	2440	2440	2440	0
381	20240913	125200	130404655	2440	2440	2440	2440	0
382	20240913	125100	130404655	2440	2440	2440	2440	0
383	20240913	125000	130404655	2440	2440	2440	2440	0
384	20240913	124900	130404655	2440	2440	2440	2440	0
385	20240913	124800	130404655	2440	2440	2440	2440	0
386	20240913	124700	130404655	2440	2440	2440	2440	0
387	20240913	124600	130404655	2440	2440	2440	2440	26
388	20240913	124500	130341215	2440	2440	2440	2440	0
389	20240913	124400	130341215	2440	2440	2440	2440	36
390	20240913	124300	130253375	2440	2440	2440	2440	0
391	20240913	124200	130253375	2440	2440	2440	2440	0
392	20240913	124100	130253375	2440	2440	2440	2440	0
393	20240913	124000	130253375	2440	2440	2440	2440	0
394	20240913	123900	130253375	2440	2440	2440	2440	100
395	20240913	123800	130009375	2440	2440	2440	2440	0
396	20240913	123700	130009375	2440	2440	2440	2440	0
397	20240913	123600	130009375	2440	2440	2440	2440	0
398	20240913	123500	130009375	2440	2440	2440	2440	0
399	20240913	123400	130009375	2440	2440	2440	2440	0
400	20240913	123300	130009375	2440	2440	2440	2440	0
401	20240913	123200	130009375	2440	2440	2440	2440	30
402	20240913	123100	129936175	2445	2445	2445	2445	0
403	20240913	123000	129936175	2445	2445	2445	2445	0
404	20240913	122900	129936175	2445	2445	2445	2445	0
405	20240913	122800	129936175	2445	2445	2445	2445	0
406	20240913	122700	129936175	2445	2445	2445	2445	0
407	20240913	122600	129936175	2445	2445	2445	2445	1
408	20240913	122500	129933730	2445	2445	2445	2445	10
409	20240913	122400	129909280	2445	2445	2445	2445	106
410	20240913	122300	129650110	2440	2440	2440	2440	0
411	20240913	122200	129650110	2440	2440	2440	2440	0
412	20240913	122100	129650110	2440	2440	2440	2440	0
413	20240913	122000	129650110	2440	2440	2440	2440	0
414	20240913	121900	129650110	2440	2440	2440	2440	0
415	20240913	121800	129650110	2440	2440	2440	2440	0
416	20240913	121700	129650110	2440	2440	2440	2440	0
417	20240913	121600	129650110	2440	2440	2440	2440	0
418	20240913	121500	129650110	2440	2440	2440	2440	0
419	20240913	121400	129650110	2440	2440	2440	2440	0
420	20240913	121300	129650110	2440	2440	2440	2440	0
421	20240913	121200	129650110	2440	2440	2440	2440	0
422	20240913	121100	129650110	2440	2440	2440	2440	0
423	20240913	121000	129650110	2440	2440	2440	2440	42
424	20240913	120900	129547630	2440	2440	2440	2440	311
425	20240913	120800	128788790	2445	2445	2445	2445	0
426	20240913	120700	128788790	2445	2445	2445	2445	410
427	20240913	120600	127786340	2445	2445	2445	2445	0
428	20240913	120500	127786340	2445	2445	2445	2445	0
429	20240913	120400	127786340	2445	2445	2445	2445	0
430	20240913	120300	127786340	2445	2445	2445	2445	4
431	20240913	120200	127776560	2450	2450	2450	2450	0
432	20240913	120100	127776560	2450	2450	2450	2450	0
433	20240913	120000	127776560	2450	2450	2450	2450	0
434	20240913	115900	127776560	2450	2450	2450	2450	0
435	20240913	115800	127776560	2450	2450	2450	2450	0
436	20240913	115700	127776560	2450	2450	2450	2450	0
437	20240913	115600	127776560	2450	2450	2450	2450	0
438	20240913	115500	127776560	2450	2440	2450	2440	221
439	20240913	115400	127235130	2440	2440	2440	2440	0
440	20240913	115300	127235130	2440	2440	2440	2440	10
441	20240913	115200	127210730	2450	2450	2450	2450	0
442	20240913	115100	127210730	2450	2450	2450	2450	112
443	20240913	115000	126936330	2450	2450	2450	2450	0
444	20240913	114900	126936330	2450	2450	2450	2450	1
445	20240913	114800	126933880	2450	2450	2450	2450	8
446	20240913	114700	126914280	2450	2450	2450	2450	1000
447	20240913	114600	124464280	2450	2445	2450	2445	220
448	20240913	114500	123926330	2440	2440	2440	2440	0
449	20240913	114400	123926330	2440	2440	2440	2440	100
450	20240913	114300	123682330	2445	2445	2445	2445	0
451	20240913	114200	123682330	2445	2445	2445	2445	1
452	20240913	114100	123679885	2445	2445	2445	2445	202
453	20240913	114000	123185995	2450	2450	2450	2450	220
454	20240913	113900	122646995	2445	2445	2445	2445	0
455	20240913	113800	122646995	2445	2445	2445	2445	0
456	20240913	113700	122646995	2445	2445	2445	2445	534
457	20240913	113600	121341365	2450	2450	2450	2450	3
458	20240913	113500	121334015	2450	2450	2450	2450	0
459	20240913	113400	121334015	2450	2450	2450	2450	0
460	20240913	113300	121334015	2450	2450	2450	2450	0
461	20240913	113200	121334015	2450	2450	2450	2450	1
462	20240913	113100	121331565	2445	2445	2445	2445	1948
463	20240913	113000	116568705	2445	2445	2445	2445	0
464	20240913	112900	116568705	2445	2445	2445	2445	0
465	20240913	112800	116568705	2445	2445	2445	2445	0
466	20240913	112700	116568705	2445	2445	2445	2445	0
467	20240913	112600	116568705	2445	2445	2445	2445	0
468	20240913	112500	116568705	2445	2445	2445	2445	0
469	20240913	112400	116568705	2445	2445	2445	2445	255
470	20240913	112300	115945230	2450	2445	2450	2445	1642
471	20240913	112200	111928220	2445	2445	2445	2445	0
472	20240913	112100	111928220	2445	2445	2445	2445	0
473	20240913	112000	111928220	2445	2445	2445	2445	0
474	20240913	111900	111928220	2445	2445	2445	2445	55
475	20240913	111800	111793745	2455	2455	2455	2455	0
476	20240913	111700	111793745	2455	2455	2455	2455	0
477	20240913	111600	111793745	2455	2455	2455	2455	360
478	20240913	111500	110909945	2445	2445	2445	2445	200
479	20240913	111400	110420945	2445	2445	2445	2445	100
480	20240913	111300	110176445	2455	2455	2455	2455	40
481	20240913	111200	110078245	2455	2455	2455	2455	0
482	20240913	111100	110078245	2455	2455	2455	2455	0
483	20240913	111000	110078245	2455	2455	2455	2455	2
484	20240913	110900	110073335	2455	2455	2455	2455	104
485	20240913	110800	109818015	2450	2450	2450	2450	0
486	20240913	110700	109818015	2450	2450	2450	2450	0
487	20240913	110600	109818015	2450	2445	2450	2445	215
488	20240913	110500	109292265	2445	2445	2445	2445	0
489	20240913	110400	109292265	2445	2445	2445	2445	0
490	20240913	110300	109292265	2445	2445	2445	2445	105
491	20240913	110200	109035540	2440	2440	2440	2440	0
492	20240913	110100	109035540	2440	2440	2440	2440	207
493	20240913	110000	108530460	2440	2440	2440	2440	0
494	20240913	105900	108530460	2440	2440	2440	2440	0
495	20240913	105800	108530460	2440	2440	2440	2440	0
496	20240913	105700	108530460	2440	2440	2440	2440	0
497	20240913	105600	108530460	2440	2440	2440	2440	0
498	20240913	105500	108530460	2440	2440	2440	2440	100
499	20240913	105400	108286460	2440	2440	2440	2440	0
500	20240913	105300	108286460	2440	2435	2440	2435	516
501	20240913	105200	107027475	2435	2435	2435	2435	0
502	20240913	105100	107027475	2435	2435	2435	2435	1347
503	20240913	105000	103747530	2440	2440	2440	2440	0
504	20240913	104900	103747530	2440	2440	2440	2440	0
505	20240913	104800	103747530	2440	2440	2440	2440	0
506	20240913	104700	103747530	2440	2440	2440	2440	0
507	20240913	104600	103747530	2440	2440	2440	2440	0
508	20240913	104500	103747530	2440	2440	2440	2440	0
509	20240913	104400	103747530	2440	2440	2440	2440	0
510	20240913	104300	103747530	2440	2445	2445	2440	5237
511	20240913	104200	90943890	2445	2445	2445	2445	100
512	20240913	104100	90699390	2445	2445	2445	2445	0
513	20240913	104000	90699390	2445	2445	2445	2445	0
514	20240913	103900	90699390	2445	2445	2445	2445	100
515	20240913	103800	90454890	2445	2445	2445	2445	10
516	20240913	103700	90430440	2445	2445	2445	2445	0
517	20240913	103600	90430440	2445	2445	2445	2445	0
518	20240913	103500	90430440	2445	2445	2445	2445	0
519	20240913	103400	90430440	2445	2445	2445	2445	0
520	20240913	103300	90430440	2445	2445	2445	2445	0
521	20240913	103200	90430440	2445	2445	2445	2445	0
522	20240913	103100	90430440	2445	2445	2445	2445	0
523	20240913	103000	90430440	2445	2445	2445	2445	0
524	20240913	102900	90430440	2445	2445	2445	2445	0
525	20240913	102800	90430440	2445	2445	2445	2445	180
526	20240913	102700	89990340	2450	2450	2450	2450	156
527	20240913	102600	89608140	2445	2445	2445	2445	2012
528	20240913	102500	84688800	2450	2450	2450	2450	0
529	20240913	102400	84688800	2450	2450	2450	2450	0
530	20240913	102300	84688800	2450	2450	2450	2450	190
531	20240913	102200	84223300	2445	2445	2445	2445	0
532	20240913	102100	84223300	2445	2445	2445	2445	200
533	20240913	102000	83734300	2450	2450	2450	2450	148
534	20240913	101900	83371700	2450	2450	2450	2450	0
535	20240913	101800	83371700	2450	2450	2450	2450	1569
536	20240913	101700	79527650	2455	2455	2455	2455	0
537	20240913	101600	79527650	2455	2455	2455	2455	2
538	20240913	101500	79522740	2455	2455	2455	2455	100
539	20240913	101400	79277240	2455	2455	2455	2455	708
540	20240913	101300	77539100	2455	2455	2455	2455	0
541	20240913	101200	77539100	2455	2455	2455	2455	0
542	20240913	101100	77539100	2455	2455	2455	2455	1
543	20240913	101000	77536645	2455	2455	2455	2455	55
544	20240913	100900	77401620	2450	2450	2450	2450	995
545	20240913	100800	74963870	2450	2450	2450	2450	0
546	20240913	100700	74963870	2450	2450	2450	2450	0
547	20240913	100600	74963870	2450	2450	2450	2450	0
548	20240913	100500	74963870	2450	2450	2450	2450	1
549	20240913	100400	74961420	2445	2445	2445	2445	55
550	20240913	100300	74826945	2450	2455	2455	2450	110
551	20240913	100200	74556945	2455	2455	2455	2455	0
552	20240913	100100	74556945	2455	2450	2455	2450	800
553	20240913	100000	72596940	2450	2450	2450	2450	156
554	20240913	095900	72214740	2445	2440	2445	2440	10521
555	20240913	095800	46491150	2435	2435	2435	2435	0
556	20240913	095700	46491150	2435	2435	2435	2435	0
557	20240913	095600	46491150	2435	2435	2435	2435	500
558	20240913	095500	45273650	2435	2435	2435	2435	50
559	20240913	095400	45151900	2435	2435	2435	2435	4
560	20240913	095300	45142160	2435	2435	2435	2435	0
561	20240913	095200	45142160	2435	2435	2435	2435	0
562	20240913	095100	45142160	2435	2435	2435	2435	0
563	20240913	095000	45142160	2435	2435	2435	2435	0
564	20240913	094900	45142160	2435	2435	2435	2435	0
565	20240913	094800	45142160	2435	2435	2435	2435	0
566	20240913	094700	45142160	2435	2435	2435	2435	0
567	20240913	094600	45142160	2435	2440	2440	2435	574
568	20240913	094500	43741850	2450	2450	2450	2450	0
569	20240913	094400	43741850	2450	2450	2450	2450	0
570	20240913	094300	43741850	2450	2450	2450	2450	0
571	20240913	094200	43741850	2450	2445	2450	2445	100
572	20240913	094100	43496855	2445	2445	2450	2445	320
573	20240913	094000	42713315	2445	2445	2445	2445	12
574	20240913	093900	42683975	2445	2445	2445	2445	41
575	20240913	093800	42583730	2450	2450	2450	2450	0
576	20240913	093700	42583730	2450	2450	2450	2450	1
577	20240913	093600	42581280	2445	2445	2445	2445	0
578	20240913	093500	42581280	2445	2445	2445	2445	961
579	20240913	093400	40231635	2445	2445	2445	2445	0
580	20240913	093300	40231635	2445	2445	2445	2445	50
581	20240913	093200	40109385	2445	2445	2445	2445	0
582	20240913	093100	40109385	2445	2445	2445	2445	100
583	20240913	093000	39864885	2440	2440	2440	2440	0
584	20240913	092900	39864885	2440	2440	2440	2440	3
585	20240913	092800	39857565	2440	2440	2440	2440	0
586	20240913	092700	39857565	2440	2440	2440	2440	0
587	20240913	092600	39857565	2440	2440	2440	2440	1
588	20240913	092500	39855125	2440	2440	2445	2440	2004
589	20240913	092400	34965350	2440	2440	2440	2440	0
590	20240913	092300	34965350	2440	2430	2440	2430	2000
591	20240913	092200	30085370	2425	2435	2435	2425	587
592	20240913	092100	28660110	2445	2435	2445	2435	2003
593	20240913	092000	23773450	2440	2440	2440	2440	1
594	20240913	091900	23771010	2440	2445	2445	2440	102
595	20240913	091800	23521630	2445	2445	2445	2445	97
596	20240913	091700	23284465	2440	2440	2445	2430	5054
597	20240913	091600	10993220	2440	2440	2440	2440	0
598	20240913	091500	10993220	2440	2440	2440	2440	0
599	20240913	091400	10993220	2440	2440	2440	2440	15
600	20240913	091300	10956620	2445	2445	2445	2445	1
601	20240913	091200	10954175	2445	2445	2445	2445	1
602	20240913	091100	10951730	2445	2445	2445	2445	0
603	20240913	091000	10951730	2445	2445	2445	2445	100
604	20240913	090900	10707230	2450	2450	2450	2450	50
605	20240913	090800	10584730	2450	2450	2450	2450	572
606	20240913	090700	9183330	2445	2445	2445	2445	500
607	20240913	090600	7960830	2445	2445	2445	2445	0
608	20240913	090500	7960830	2445	2445	2445	2445	780
609	20240913	090400	6053730	2445	2445	2445	2445	190
610	20240913	090300	5589180	2445	2445	2445	2440	34
611	20240913	090200	5506140	2445	2445	2445	2445	100
612	20240913	090100	5261640	2445	2445	2445	2445	1000
613	20240913	090000	2816640	2445	2445	2445	2445	1052