KissMeData/119830/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	201100	1509359800	5750	5750	5750	5750	1782
3	20240906	201000	1509359800	5750	5750	5750	5750	0
4	20240906	200900	1509359800	5750	5750	5750	5750	0
5	20240906	200800	1509359800	5750	5750	5750	5750	0
6	20240906	200700	1509359800	5750	5750	5750	5750	0
7	20240906	200600	1509359800	5750	5750	5750	5750	0
8	20240906	200500	1509359800	5750	5750	5750	5750	0
9	20240906	200400	1509359800	5750	5750	5750	5750	0
10	20240906	200300	1509359800	5750	5750	5750	5750	0
11	20240906	200200	1509359800	5750	5750	5750	5750	0
12	20240906	200100	1509359800	5750	5750	5750	5750	0
13	20240906	200000	1509359800	5750	5750	5750	5750	0
14	20240906	195900	1509359800	5750	5750	5750	5750	0
15	20240906	195800	1509359800	5750	5750	5750	5750	0
16	20240906	195700	1509359800	5750	5750	5750	5750	0
17	20240906	195600	1509359800	5750	5750	5750	5750	0
18	20240906	195500	1509359800	5750	5750	5750	5750	0
19	20240906	195400	1509359800	5750	5750	5750	5750	0
20	20240906	195300	1509359800	5750	5750	5750	5750	0
21	20240906	195200	1509359800	5750	5750	5750	5750	0
22	20240906	195100	1509359800	5750	5750	5750	5750	0
23	20240906	195000	1509359800	5750	5750	5750	5750	0
24	20240906	194900	1509359800	5750	5750	5750	5750	0
25	20240906	194800	1509359800	5750	5750	5750	5750	0
26	20240906	194700	1509359800	5750	5750	5750	5750	0
27	20240906	194600	1509359800	5750	5750	5750	5750	0
28	20240906	194500	1509359800	5750	5750	5750	5750	0
29	20240906	194400	1509359800	5750	5750	5750	5750	0
30	20240906	194300	1509359800	5750	5750	5750	5750	0
31	20240906	194200	1509359800	5750	5750	5750	5750	0
32	20240906	194100	1509359800	5750	5750	5750	5750	1782
33	20240906	194000	1509359800	5750	5750	5750	5750	0
34	20240906	193900	1509359800	5750	5750	5750	5750	0
35	20240906	193800	1509359800	5750	5750	5750	5750	0
36	20240906	193700	1509359800	5750	5750	5750	5750	0
37	20240906	193600	1509359800	5750	5750	5750	5750	0
38	20240906	193500	1509359800	5750	5750	5750	5750	0
39	20240906	193400	1509359800	5750	5750	5750	5750	0
40	20240906	193300	1509359800	5750	5750	5750	5750	0
41	20240906	193200	1509359800	5750	5750	5750	5750	0
42	20240906	193100	1509359800	5750	5750	5750	5750	0
43	20240906	193000	1509359800	5750	5750	5750	5750	0
44	20240906	192900	1509359800	5750	5750	5750	5750	0
45	20240906	192800	1509359800	5750	5750	5750	5750	0
46	20240906	192700	1509359800	5750	5750	5750	5750	0
47	20240906	192600	1509359800	5750	5750	5750	5750	0
48	20240906	192500	1509359800	5750	5750	5750	5750	0
49	20240906	192400	1509359800	5750	5750	5750	5750	0
50	20240906	192300	1509359800	5750	5750	5750	5750	0
51	20240906	192200	1509359800	5750	5750	5750	5750	0
52	20240906	192100	1509359800	5750	5750	5750	5750	0
53	20240906	192000	1509359800	5750	5750	5750	5750	0
54	20240906	191900	1509359800	5750	5750	5750	5750	0
55	20240906	191800	1509359800	5750	5750	5750	5750	0
56	20240906	191700	1509359800	5750	5750	5750	5750	0
57	20240906	191600	1509359800	5750	5750	5750	5750	0
58	20240906	191500	1509359800	5750	5750	5750	5750	0
59	20240906	191400	1509359800	5750	5750	5750	5750	0
60	20240906	191300	1509359800	5750	5750	5750	5750	0
61	20240906	191200	1509359800	5750	5750	5750	5750	0
62	20240906	191100	1509359800	5750	5750	5750	5750	1782
63	20240906	191000	1509359800	5750	5750	5750	5750	0
64	20240906	190900	1509359800	5750	5750	5750	5750	0
65	20240906	190800	1509359800	5750	5750	5750	5750	0
66	20240906	190700	1509359800	5750	5750	5750	5750	0
67	20240906	190600	1509359800	5750	5750	5750	5750	0
68	20240906	190500	1509359800	5750	5750	5750	5750	0
69	20240906	190400	1509359800	5750	5750	5750	5750	0
70	20240906	190300	1509359800	5750	5750	5750	5750	0
71	20240906	190200	1509359800	5750	5750	5750	5750	0
72	20240906	190100	1509359800	5750	5750	5750	5750	0
73	20240906	190000	1509359800	5750	5750	5750	5750	0
74	20240906	185900	1509359800	5750	5750	5750	5750	0
75	20240906	185800	1509359800	5750	5750	5750	5750	0
76	20240906	185700	1509359800	5750	5750	5750	5750	0
77	20240906	185600	1509359800	5750	5750	5750	5750	0
78	20240906	185500	1509359800	5750	5750	5750	5750	0
79	20240906	185400	1509359800	5750	5750	5750	5750	0
80	20240906	185300	1509359800	5750	5750	5750	5750	0
81	20240906	185200	1509359800	5750	5750	5750	5750	0
82	20240906	185100	1509359800	5750	5750	5750	5750	0
83	20240906	185000	1509359800	5750	5750	5750	5750	0
84	20240906	184900	1509359800	5750	5750	5750	5750	0
85	20240906	184800	1509359800	5750	5750	5750	5750	0
86	20240906	184700	1509359800	5750	5750	5750	5750	0
87	20240906	184600	1509359800	5750	5750	5750	5750	0
88	20240906	184500	1509359800	5750	5750	5750	5750	0
89	20240906	184400	1509359800	5750	5750	5750	5750	0
90	20240906	184300	1509359800	5750	5750	5750	5750	0
91	20240906	184200	1509359800	5750	5750	5750	5750	0
92	20240906	184100	1509359800	5750	5750	5750	5750	1782
93	20240906	184000	1509359800	5750	5750	5750	5750	0
94	20240906	183900	1509359800	5750	5750	5750	5750	0
95	20240906	183800	1509359800	5750	5750	5750	5750	0
96	20240906	183700	1509359800	5750	5750	5750	5750	0
97	20240906	183600	1509359800	5750	5750	5750	5750	0
98	20240906	183500	1509359800	5750	5750	5750	5750	0
99	20240906	183400	1509359800	5750	5750	5750	5750	0
100	20240906	183300	1509359800	5750	5750	5750	5750	0
101	20240906	183200	1509359800	5750	5750	5750	5750	0
102	20240906	183100	1509359800	5750	5750	5750	5750	0
103	20240906	183000	1509359800	5750	5750	5750	5750	0
104	20240906	182900	1509359800	5750	5750	5750	5750	0
105	20240906	182800	1509359800	5750	5750	5750	5750	0
106	20240906	182700	1509359800	5750	5750	5750	5750	0
107	20240906	182600	1509359800	5750	5750	5750	5750	0
108	20240906	182500	1509359800	5750	5750	5750	5750	0
109	20240906	182400	1509359800	5750	5750	5750	5750	0
110	20240906	182300	1509359800	5750	5750	5750	5750	0
111	20240906	182200	1509359800	5750	5750	5750	5750	0
112	20240906	182100	1509359800	5750	5750	5750	5750	0
113	20240906	182000	1509359800	5750	5750	5750	5750	0
114	20240906	181900	1509359800	5750	5750	5750	5750	0
115	20240906	181800	1509359800	5750	5750	5750	5750	0
116	20240906	181700	1509359800	5750	5750	5750	5750	0
117	20240906	181600	1509359800	5750	5750	5750	5750	0
118	20240906	181500	1509359800	5750	5750	5750	5750	0
119	20240906	181400	1509359800	5750	5750	5750	5750	0
120	20240906	181300	1509359800	5750	5750	5750	5750	0
121	20240906	181200	1509359800	5750	5750	5750	5750	0
122	20240906	181100	1509359800	5750	5750	5750	5750	1782
123	20240906	181000	1509359800	5750	5750	5750	5750	0
124	20240906	180900	1509359800	5750	5750	5750	5750	0
125	20240906	180800	1509359800	5750	5750	5750	5750	0
126	20240906	180700	1509359800	5750	5750	5750	5750	0
127	20240906	180600	1509359800	5750	5750	5750	5750	0
128	20240906	180500	1509359800	5750	5750	5750	5750	0
129	20240906	180400	1509359800	5750	5750	5750	5750	0
130	20240906	180300	1509359800	5750	5750	5750	5750	0
131	20240906	180200	1509359800	5750	5750	5750	5750	0
132	20240906	180100	1509359800	5750	5750	5750	5750	0
133	20240906	180000	1509359800	5750	5750	5750	5750	0
134	20240906	175900	1509359800	5750	5750	5750	5750	0
135	20240906	175800	1509359800	5750	5750	5750	5750	0
136	20240906	175700	1509359800	5750	5750	5750	5750	0
137	20240906	175600	1509359800	5750	5750	5750	5750	0
138	20240906	175500	1509359800	5750	5750	5750	5750	0
139	20240906	175400	1509359800	5750	5750	5750	5750	0
140	20240906	175300	1509359800	5750	5750	5750	5750	0
141	20240906	175200	1509359800	5750	5750	5750	5750	0
142	20240906	175100	1509359800	5750	5750	5750	5750	0
143	20240906	175000	1509359800	5750	5750	5750	5750	0
144	20240906	174900	1509359800	5750	5750	5750	5750	0
145	20240906	174800	1509359800	5750	5750	5750	5750	0
146	20240906	174700	1509359800	5750	5750	5750	5750	0
147	20240906	174600	1509359800	5750	5750	5750	5750	0
148	20240906	174500	1509359800	5750	5750	5750	5750	0
149	20240906	174400	1509359800	5750	5750	5750	5750	0
150	20240906	174300	1509359800	5750	5750	5750	5750	0
151	20240906	174200	1509359800	5750	5750	5750	5750	0
152	20240906	174100	1509359800	5750	5750	5750	5750	1782
153	20240906	174000	1509359800	5750	5750	5750	5750	0
154	20240906	173900	1509359800	5750	5750	5750	5750	0
155	20240906	173800	1509359800	5750	5750	5750	5750	0
156	20240906	173700	1509359800	5750	5750	5750	5750	0
157	20240906	173600	1509359800	5750	5750	5750	5750	0
158	20240906	173500	1509359800	5750	5750	5750	5750	0
159	20240906	173400	1509359800	5750	5750	5750	5750	0
160	20240906	173300	1509359800	5750	5750	5750	5750	0
161	20240906	173200	1509359800	5750	5750	5750	5750	0
162	20240906	173100	1509359800	5750	5750	5750	5750	0
163	20240906	173000	1509359800	5750	5750	5750	5750	0
164	20240906	172900	1509359800	5750	5750	5750	5750	0
165	20240906	172800	1509359800	5750	5750	5750	5750	0
166	20240906	172700	1509359800	5750	5750	5750	5750	0
167	20240906	172600	1509359800	5750	5750	5750	5750	0
168	20240906	172500	1509359800	5750	5750	5750	5750	0
169	20240906	172400	1509359800	5750	5750	5750	5750	0
170	20240906	172300	1509359800	5750	5750	5750	5750	0
171	20240906	172200	1509359800	5750	5750	5750	5750	0
172	20240906	172100	1509359800	5750	5750	5750	5750	0
173	20240906	172000	1509359800	5750	5750	5750	5750	0
174	20240906	171900	1509359800	5750	5750	5750	5750	0
175	20240906	171800	1509359800	5750	5750	5750	5750	0
176	20240906	171700	1509359800	5750	5750	5750	5750	0
177	20240906	171600	1509359800	5750	5750	5750	5750	0
178	20240906	171500	1509359800	5750	5750	5750	5750	0
179	20240906	171400	1509359800	5750	5750	5750	5750	0
180	20240906	171300	1509359800	5750	5750	5750	5750	0
181	20240906	171200	1509359800	5750	5750	5750	5750	0
182	20240906	171100	1509359800	5750	5750	5750	5750	1782
183	20240906	171000	1509359800	5750	5750	5750	5750	0
184	20240906	170900	1509359800	5750	5750	5750	5750	0
185	20240906	170800	1509359800	5750	5750	5750	5750	0
186	20240906	170700	1509359800	5750	5750	5750	5750	0
187	20240906	170600	1509359800	5750	5750	5750	5750	0
188	20240906	170500	1509359800	5750	5750	5750	5750	0
189	20240906	170400	1509359800	5750	5750	5750	5750	0
190	20240906	170300	1509359800	5750	5750	5750	5750	0
191	20240906	170200	1509359800	5750	5750	5750	5750	0
192	20240906	170100	1509359800	5750	5750	5750	5750	0
193	20240906	170000	1509359800	5750	5750	5750	5750	0
194	20240906	165900	1509359800	5750	5750	5750	5750	0
195	20240906	165800	1509359800	5750	5750	5750	5750	0
196	20240906	165700	1509359800	5750	5750	5750	5750	0
197	20240906	165600	1509359800	5750	5750	5750	5750	0
198	20240906	165500	1509359800	5750	5750	5750	5750	0
199	20240906	165400	1509359800	5750	5750	5750	5750	0
200	20240906	165300	1509359800	5750	5750	5750	5750	0
201	20240906	165200	1509359800	5750	5750	5750	5750	0
202	20240906	165100	1509359800	5750	5750	5750	5750	0
203	20240906	165000	1509359800	5750	5750	5750	5750	0
204	20240906	164900	1509359800	5750	5750	5750	5750	0
205	20240906	164800	1509359800	5750	5750	5750	5750	0
206	20240906	164700	1509359800	5750	5750	5750	5750	0
207	20240906	164600	1509359800	5750	5750	5750	5750	0
208	20240906	164500	1509359800	5750	5750	5750	5750	0
209	20240906	164400	1509359800	5750	5750	5750	5750	0
210	20240906	164300	1509359800	5750	5750	5750	5750	0
211	20240906	164200	1509359800	5750	5750	5750	5750	0
212	20240906	164100	1509359800	5750	5750	5750	5750	1782
213	20240906	164000	1509359800	5750	5750	5750	5750	0
214	20240906	163900	1509359800	5750	5750	5750	5750	0
215	20240906	163800	1509359800	5750	5750	5750	5750	0
216	20240906	163700	1509359800	5750	5750	5750	5750	0
217	20240906	163600	1509359800	5750	5750	5750	5750	0
218	20240906	163500	1509359800	5750	5750	5750	5750	0
219	20240906	163400	1509359800	5750	5750	5750	5750	0
220	20240906	163300	1509359800	5750	5750	5750	5750	0
221	20240906	163200	1509359800	5750	5750	5750	5750	0
222	20240906	163100	1509359800	5750	5750	5750	5750	0
223	20240906	163000	1509359800	5750	5750	5750	5750	0
224	20240906	162900	1509359800	5750	5750	5750	5750	0
225	20240906	162800	1509359800	5750	5750	5750	5750	0
226	20240906	162700	1509359800	5750	5750	5750	5750	0
227	20240906	162600	1509359800	5750	5750	5750	5750	0
228	20240906	162500	1509359800	5750	5750	5750	5750	0
229	20240906	162400	1509359800	5750	5750	5750	5750	0
230	20240906	162300	1509359800	5750	5750	5750	5750	0
231	20240906	162200	1509359800	5750	5750	5750	5750	0
232	20240906	162100	1509359800	5750	5750	5750	5750	0
233	20240906	162000	1509359800	5750	5750	5750	5750	0
234	20240906	161900	1509359800	5750	5750	5750	5750	0
235	20240906	161800	1509359800	5750	5750	5750	5750	0
236	20240906	161700	1509359800	5750	5750	5750	5750	0
237	20240906	161600	1509359800	5750	5750	5750	5750	0
238	20240906	161500	1509359800	5750	5750	5750	5750	0
239	20240906	161400	1509359800	5750	5750	5750	5750	0
240	20240906	161300	1509359800	5750	5750	5750	5750	0
241	20240906	161200	1509359800	5750	5750	5750	5750	0
242	20240906	161100	1509359800	5750	5750	5750	5750	1782
243	20240906	161000	1509359800	5750	5750	5750	5750	0
244	20240906	160900	1509359800	5750	5750	5750	5750	0
245	20240906	160800	1509359800	5750	5750	5750	5750	0
246	20240906	160700	1509359800	5750	5750	5750	5750	0
247	20240906	160600	1509359800	5750	5750	5750	5750	0
248	20240906	160500	1509359800	5750	5750	5750	5750	0
249	20240906	160400	1509359800	5750	5750	5750	5750	0
250	20240906	160300	1509359800	5750	5750	5750	5750	0
251	20240906	160200	1509359800	5750	5750	5750	5750	0
252	20240906	160100	1509359800	5750	5750	5750	5750	0
253	20240906	160000	1509359800	5750	5750	5750	5750	0
254	20240906	155900	1509359800	5750	5750	5750	5750	0
255	20240906	155800	1509359800	5750	5750	5750	5750	0
256	20240906	155700	1509359800	5750	5750	5750	5750	0
257	20240906	155600	1509359800	5750	5750	5750	5750	0
258	20240906	155500	1509359800	5750	5750	5750	5750	0
259	20240906	155400	1509359800	5750	5750	5750	5750	0
260	20240906	155300	1509359800	5750	5750	5750	5750	0
261	20240906	155200	1509359800	5750	5750	5750	5750	0
262	20240906	155100	1509359800	5750	5750	5750	5750	0
263	20240906	155000	1509359800	5750	5750	5750	5750	0
264	20240906	154900	1509359800	5750	5750	5750	5750	0
265	20240906	154800	1509359800	5750	5750	5750	5750	0
266	20240906	154700	1509359800	5750	5750	5750	5750	0
267	20240906	154600	1509359800	5750	5750	5750	5750	0
268	20240906	154500	1509359800	5750	5750	5750	5750	0
269	20240906	154400	1509359800	5750	5750	5750	5750	0
270	20240906	154300	1509359800	5750	5750	5750	5750	0
271	20240906	154200	1509359800	5750	5750	5750	5750	0
272	20240906	154100	1509359800	5750	5750	5750	5750	1782
273	20240906	154000	1509359800	5750	5750	5750	5750	0
274	20240906	153900	1509359800	5750	5750	5750	5750	0
275	20240906	153800	1509359800	5750	5750	5750	5750	0
276	20240906	153700	1509359800	5750	5750	5750	5750	0
277	20240906	153600	1509359800	5750	5750	5750	5750	0
278	20240906	153500	1509359800	5750	5750	5750	5750	0
279	20240906	153400	1509359800	5750	5750	5750	5750	0
280	20240906	153300	1509359800	5750	5750	5750	5750	0
281	20240906	153200	1509359800	5750	5750	5750	5750	0
282	20240906	153100	1509359800	5750	5750	5750	5750	0
283	20240906	153000	1509359800	5750	5750	5750	5750	1782
284	20240906	152900	1499113300	5720	5720	5720	5720	0
285	20240906	152800	1499113300	5720	5720	5720	5720	0
286	20240906	152700	1499113300	5720	5720	5720	5720	0
287	20240906	152600	1499113300	5720	5720	5720	5720	0
288	20240906	152500	1499113300	5720	5720	5720	5720	0
289	20240906	152400	1499113300	5720	5720	5720	5720	0
290	20240906	152300	1499113300	5720	5720	5720	5720	0
291	20240906	152200	1499113300	5720	5720	5720	5720	0
292	20240906	152100	1499113300	5720	5720	5720	5720	0
293	20240906	152000	1499113300	5720	5720	5720	5720	0
294	20240906	151900	1499113300	5720	5780	5800	5720	1504
295	20240906	151800	1490453240	5750	5740	5750	5740	2059
296	20240906	151700	1478634310	5740	5740	5740	5740	174
297	20240906	151600	1477635550	5740	5740	5740	5740	0
298	20240906	151500	1477635550	5740	5710	5740	5670	543
299	20240906	151400	1474523290	5730	5730	5730	5730	186
300	20240906	151300	1473457510	5730	5730	5730	5730	202
301	20240906	151200	1472300050	5730	5730	5730	5690	626
302	20240906	151100	1468713630	5730	5730	5730	5730	730
303	20240906	151000	1464530730	5740	5740	5740	5740	796
304	20240906	150900	1459961690	5760	5760	5760	5760	0
305	20240906	150800	1459961690	5760	5760	5760	5760	1
306	20240906	150700	1459955930	5780	5780	5780	5780	0
307	20240906	150600	1459955930	5780	5780	5780	5780	0
308	20240906	150500	1459955930	5780	5780	5780	5780	0
309	20240906	150400	1459955930	5780	5780	5780	5780	0
310	20240906	150300	1459955930	5780	5780	5780	5780	1
311	20240906	150200	1459950150	5790	5820	5820	5790	56
312	20240906	150100	1459625140	5800	5800	5800	5800	0
313	20240906	150000	1459625140	5800	5800	5800	5800	232
314	20240906	145900	1458279540	5800	5820	5820	5800	576
315	20240906	145800	1454936580	5840	5820	5840	5780	898
316	20240906	145700	1449696960	5810	5810	5810	5810	0
317	20240906	145600	1449696960	5810	5810	5810	5810	136
318	20240906	145500	1448906800	5810	5810	5810	5810	0
319	20240906	145400	1448906800	5810	5760	5810	5760	10438
320	20240906	145300	1388576270	5770	5760	5770	5760	2
321	20240906	145200	1388564740	5760	5760	5760	5740	1696
322	20240906	145100	1378809680	5740	5740	5740	5740	351
323	20240906	145000	1376794940	5750	5770	5770	5750	331
324	20240906	144900	1374891670	5780	5780	5780	5780	0
325	20240906	144800	1374891670	5780	5770	5780	5770	374
326	20240906	144700	1372733590	5770	5770	5770	5770	202
327	20240906	144600	1371568050	5770	5780	5780	5770	170
328	20240906	144500	1370586490	5780	5700	5790	5700	8142
329	20240906	144400	1323711310	5700	5700	5700	5700	0
330	20240906	144300	1323711310	5700	5700	5700	5700	0
331	20240906	144200	1323711310	5700	5680	5700	5680	131
332	20240906	144100	1322967190	5680	5680	5680	5680	950
333	20240906	144000	1317571190	5700	5690	5700	5690	38
334	20240906	143900	1317354960	5700	5740	5740	5700	452
335	20240906	143800	1314765280	5740	5680	5740	5680	4653
336	20240906	143700	1288159400	5700	5700	5700	5700	21
337	20240906	143600	1288039700	5730	5720	5730	5720	537
338	20240906	143500	1284967690	5720	5710	5730	5710	1555
339	20240906	143400	1276072480	5680	5690	5710	5680	283
340	20240906	143300	1274464710	5700	5700	5700	5700	0
341	20240906	143200	1274464710	5700	5720	5730	5700	344
342	20240906	143100	1272498430	5720	5690	5730	5690	4906
343	20240906	143000	1244518890	5700	5680	5700	5680	2721
344	20240906	142900	1229030390	5660	5660	5670	5640	530
345	20240906	142800	1226029170	5630	5630	5630	5630	0
346	20240906	142700	1226029170	5630	5630	5630	5630	0
347	20240906	142600	1226029170	5630	5630	5630	5630	153
348	20240906	142500	1225167780	5640	5640	5640	5640	900
349	20240906	142400	1220091780	5640	5650	5650	5640	58
350	20240906	142300	1219764530	5640	5640	5640	5640	0
351	20240906	142200	1219764530	5640	5640	5640	5640	60
352	20240906	142100	1219426130	5670	5670	5670	5670	0
353	20240906	142000	1219426130	5670	5670	5670	5670	0
354	20240906	141900	1219426130	5670	5640	5670	5640	504
355	20240906	141800	1216568570	5670	5670	5670	5670	4
356	20240906	141700	1216545890	5670	5670	5670	5670	1
357	20240906	141600	1216540220	5660	5670	5670	5660	1204
358	20240906	141500	1209713590	5670	5670	5670	5640	491
359	20240906	141400	1206944290	5660	5630	5660	5630	2500
360	20240906	141300	1192809200	5640	5640	5640	5640	0
361	20240906	141200	1192809200	5640	5640	5640	5640	0
362	20240906	141100	1192809200	5640	5640	5640	5640	0
363	20240906	141000	1192809200	5640	5640	5640	5640	0
364	20240906	140900	1192809200	5640	5640	5640	5640	1
365	20240906	140800	1192803560	5640	5630	5650	5630	2018
366	20240906	140700	1181418650	5610	5590	5610	5590	2537
367	20240906	140600	1167230080	5600	5600	5600	5600	101
368	20240906	140500	1166664480	5600	5600	5600	5600	0
369	20240906	140400	1166664480	5600	5600	5600	5600	576
370	20240906	140300	1163438880	5590	5590	5590	5590	0
371	20240906	140200	1163438880	5590	5590	5590	5590	1946
372	20240906	140100	1152560740	5590	5590	5590	5590	500
373	20240906	140000	1149765740	5590	5590	5590	5590	0
374	20240906	135900	1149765740	5590	5590	5590	5590	0
375	20240906	135800	1149765740	5590	5590	5590	5590	0
376	20240906	135700	1149765740	5590	5590	5590	5590	3
377	20240906	135600	1149748970	5620	5580	5620	5580	36
378	20240906	135500	1149548040	5580	5560	5580	5560	2826
379	20240906	135400	1133803870	5550	5550	5550	5550	300
380	20240906	135300	1132138870	5550	5550	5550	5550	0
381	20240906	135200	1132138870	5550	5570	5570	5550	61
382	20240906	135100	1131800280	5600	5600	5600	5600	0
383	20240906	135000	1131800280	5600	5600	5600	5600	1
384	20240906	134900	1131794680	5570	5570	5570	5570	0
385	20240906	134800	1131794680	5570	5570	5570	5570	2000
386	20240906	134700	1120654680	5550	5550	5550	5550	10
387	20240906	134600	1120599180	5560	5550	5560	5550	1062
388	20240906	134500	1114702000	5550	5550	5550	5550	0
389	20240906	134400	1114702000	5550	5550	5550	5550	0
390	20240906	134300	1114702000	5550	5560	5560	5550	4051
391	20240906	134200	1092218940	5580	5580	5580	5580	0
392	20240906	134100	1092218940	5580	5580	5580	5580	1
393	20240906	134000	1092213360	5550	5550	5550	5550	0
394	20240906	133900	1092213360	5550	5550	5550	5550	0
395	20240906	133800	1092213360	5550	5550	5550	5550	0
396	20240906	133700	1092213360	5550	5550	5550	5550	501
397	20240906	133600	1089432810	5640	5530	5640	5530	11032
398	20240906	133500	1028197870	5550	5550	5550	5550	0
399	20240906	133400	1028197870	5550	5550	5550	5550	663
400	20240906	133300	1024518220	5550	5550	5550	5550	0
401	20240906	133200	1024518220	5550	5550	5550	5550	1
402	20240906	133100	1024512670	5540	5570	5570	5540	3000
403	20240906	133000	1007865130	5610	5610	5610	5610	0
404	20240906	132900	1007865130	5610	5610	5610	5610	0
405	20240906	132800	1007865130	5610	5580	5610	5580	1201
406	20240906	132700	1001163520	5640	5640	5640	5640	0
407	20240906	132600	1001163520	5640	5640	5640	5640	0
408	20240906	132500	1001163520	5640	5550	5640	5550	1000
409	20240906	132400	995555580	5520	5520	5520	5520	0
410	20240906	132300	995555580	5520	5520	5520	5520	0
411	20240906	132200	995555580	5520	5500	5520	5500	4312
412	20240906	132100	971812490	5500	5500	5500	5500	0
413	20240906	132000	971812490	5500	5510	5510	5500	1245
414	20240906	131900	964963380	5520	5520	5520	5510	5588
415	20240906	131800	934117820	5550	5580	5590	5510	3652
416	20240906	131700	913803270	5650	5560	5650	5560	10000
417	20240906	131600	857752060	5500	5500	5600	5490	11476
418	20240906	131500	793998780	5500	5500	5500	5500	0
419	20240906	131400	793998780	5500	5500	5500	5500	0
420	20240906	131300	793998780	5500	5500	5500	5500	0
421	20240906	131200	793998780	5500	5500	5500	5500	0
422	20240906	131100	793998780	5500	5500	5500	5500	0
423	20240906	131000	793998780	5500	5500	5500	5500	0
424	20240906	130900	793998780	5500	5500	5500	5500	0
425	20240906	130800	793998780	5500	5500	5500	5500	0
426	20240906	130700	793998780	5500	5500	5500	5500	0
427	20240906	130600	793998780	5500	5500	5500	5500	0
428	20240906	130500	793998780	5500	5500	5500	5500	68
429	20240906	130400	793624780	5500	5500	5500	5500	0
430	20240906	130300	793624780	5500	5500	5500	5500	0
431	20240906	130200	793624780	5500	5500	5500	5500	0
432	20240906	130100	793624780	5500	5500	5500	5500	0
433	20240906	130000	793624780	5500	5500	5500	5500	0
434	20240906	125900	793624780	5500	5500	5500	5500	0
435	20240906	125800	793624780	5500	5500	5500	5500	0
436	20240906	125700	793624780	5500	5500	5500	5500	0
437	20240906	125600	793624780	5500	5500	5500	5500	0
438	20240906	125500	793624780	5500	5500	5500	5500	0
439	20240906	125400	793624780	5500	5500	5500	5500	0
440	20240906	125300	793624780	5500	5440	5500	5440	4000
441	20240906	125200	771790820	5430	5430	5430	5430	0
442	20240906	125100	771790820	5430	5430	5430	5430	0
443	20240906	125000	771790820	5430	5450	5450	5430	1402
444	20240906	124900	764162580	5460	5470	5470	5460	2714
445	20240906	124800	749318180	5480	5480	5480	5480	10
446	20240906	124700	749263380	5510	5510	5510	5510	0
447	20240906	124600	749263380	5510	5510	5510	5510	0
448	20240906	124500	749263380	5510	5470	5510	5470	22
449	20240906	124400	749142970	5510	5510	5510	5510	0
450	20240906	124300	749142970	5510	5430	5510	5430	6242
451	20240906	124200	714813430	5490	5410	5490	5410	1424
452	20240906	124100	707011880	5480	5420	5480	5410	984
453	20240906	124000	701633940	5400	5400	5400	5400	0
454	20240906	123900	701633940	5400	5400	5400	5400	30
455	20240906	123800	701471940	5400	5400	5400	5400	5
456	20240906	123700	701444940	5420	5420	5420	5420	3
457	20240906	123600	701428680	5400	5410	5410	5400	700
458	20240906	123500	697643680	5420	5420	5420	5420	0
459	20240906	123400	697643680	5420	5420	5420	5420	0
460	20240906	123300	697643680	5420	5420	5420	5420	0
461	20240906	123200	697643680	5420	5420	5420	5420	0
462	20240906	123100	697643680	5420	5420	5420	5420	10
463	20240906	123000	697589480	5410	5410	5410	5410	0
464	20240906	122900	697589480	5410	5410	5410	5410	1
465	20240906	122800	697584070	5400	5400	5400	5400	0
466	20240906	122700	697584070	5400	5400	5400	5400	0
467	20240906	122600	697584070	5400	5400	5400	5400	0
468	20240906	122500	697584070	5400	5400	5400	5400	0
469	20240906	122400	697584070	5400	5400	5400	5400	0
470	20240906	122300	697584070	5400	5400	5400	5400	0
471	20240906	122200	697584070	5400	5400	5400	5400	0
472	20240906	122100	697584070	5400	5410	5410	5400	20
473	20240906	122000	697476010	5420	5410	5420	5400	998
474	20240906	121900	692076830	5410	5410	5410	5410	1004
475	20240906	121800	686645190	5420	5420	5420	5420	0
476	20240906	121700	686645190	5420	5420	5420	5420	5
477	20240906	121600	686618090	5420	5420	5420	5420	3
478	20240906	121500	686601830	5420	5420	5420	5420	994
479	20240906	121400	681214350	5420	5420	5420	5420	0
480	20240906	121300	681214350	5420	5410	5420	5410	8
481	20240906	121200	681171000	5410	5410	5410	5410	0
482	20240906	121100	681171000	5410	5410	5410	5410	0
483	20240906	121000	681171000	5410	5410	5410	5410	1
484	20240906	120900	681165590	5420	5400	5420	5400	2148
485	20240906	120800	669533430	5400	5410	5410	5400	4400
486	20240906	120700	645743430	5410	5420	5420	5410	291
487	20240906	120600	644167110	5430	5430	5430	5430	0
488	20240906	120500	644167110	5430	5430	5430	5430	2
489	20240906	120400	644156250	5430	5430	5430	5430	0
490	20240906	120300	644156250	5430	5430	5430	5430	0
491	20240906	120200	644156250	5430	5430	5430	5430	510
492	20240906	120100	641386950	5430	5440	5440	5430	11
493	20240906	120000	641327120	5440	5430	5440	5430	1503
494	20240906	115900	633165680	5420	5420	5420	5420	200
495	20240906	115800	632081680	5420	5420	5420	5420	0
496	20240906	115700	632081680	5420	5420	5420	5420	0
497	20240906	115600	632081680	5420	5430	5430	5420	1514
498	20240906	115500	623875770	5440	5450	5450	5430	2521
499	20240906	115400	610174950	5450	5450	5450	5450	0
500	20240906	115300	610174950	5450	5450	5450	5450	1
501	20240906	115200	610169500	5440	5440	5440	5440	0
502	20240906	115100	610169500	5440	5440	5440	5440	0
503	20240906	115000	610169500	5440	5440	5440	5440	0
504	20240906	114900	610169500	5440	5440	5440	5440	500
505	20240906	114800	607449500	5470	5470	5470	5470	0
506	20240906	114700	607449500	5470	5470	5470	5470	0
507	20240906	114600	607449500	5470	5470	5470	5470	1
508	20240906	114500	607444030	5440	5440	5440	5440	710
509	20240906	114400	603581630	5440	5450	5450	5440	1400
510	20240906	114300	595965600	5460	5460	5460	5460	0
511	20240906	114200	595965600	5460	5460	5460	5460	0
512	20240906	114100	595965600	5460	5460	5460	5460	0
513	20240906	114000	595965600	5460	5460	5460	5460	1
514	20240906	113900	595960140	5470	5470	5470	5470	0
515	20240906	113800	595960140	5470	5470	5470	5470	0
516	20240906	113700	595960140	5470	5470	5470	5470	37
517	20240906	113600	595757750	5470	5470	5470	5470	0
518	20240906	113500	595757750	5470	5470	5470	5470	0
519	20240906	113400	595757750	5470	5470	5470	5470	0
520	20240906	113300	595757750	5470	5450	5470	5450	2
521	20240906	113200	595746830	5450	5450	5450	5450	500
522	20240906	113100	593021830	5450	5450	5450	5450	0
523	20240906	113000	593021830	5450	5450	5450	5450	1
524	20240906	112900	593016380	5470	5470	5470	5470	0
525	20240906	112800	593016380	5470	5470	5470	5470	0
526	20240906	112700	593016380	5470	5450	5470	5450	1101
527	20240906	112600	587015910	5450	5450	5450	5450	0
528	20240906	112500	587015910	5450	5450	5450	5450	0
529	20240906	112400	587015910	5450	5450	5450	5450	1000
530	20240906	112300	581565910	5450	5450	5450	5450	1
531	20240906	112200	581560460	5450	5450	5450	5450	0
532	20240906	112100	581560460	5450	5450	5450	5450	1
533	20240906	112000	581555010	5470	5450	5470	5450	3
534	20240906	111900	581538620	5450	5450	5450	5450	1
535	20240906	111800	581533170	5440	5440	5440	5440	73
536	20240906	111700	581136050	5470	5470	5470	5470	0
537	20240906	111600	581136050	5470	5470	5470	5470	183
538	20240906	111500	580135040	5470	5470	5470	5470	0
539	20240906	111400	580135040	5470	5470	5470	5470	0
540	20240906	111300	580135040	5470	5470	5470	5470	1
541	20240906	111200	580129570	5480	5480	5480	5480	10
542	20240906	111100	580074770	5490	5490	5490	5490	0
543	20240906	111000	580074770	5490	5470	5490	5470	24
544	20240906	110900	579943130	5490	5490	5490	5490	101
545	20240906	110800	579388640	5490	5480	5490	5480	1131
546	20240906	110700	573190740	5470	5470	5470	5470	31
547	20240906	110600	573021170	5470	5470	5470	5470	0
548	20240906	110500	573021170	5470	5470	5470	5450	1833
549	20240906	110400	563029600	5470	5470	5470	5470	1
550	20240906	110300	563024130	5470	5470	5470	5470	328
551	20240906	110200	561229970	5470	5470	5470	5470	1
552	20240906	110100	561224500	5450	5450	5450	5450	500
553	20240906	110000	558499500	5440	5440	5440	5440	0
554	20240906	105900	558499500	5440	5440	5440	5440	0
555	20240906	105800	558499500	5440	5440	5440	5440	2095
556	20240906	105700	547102700	5420	5420	5420	5420	1661
557	20240906	105600	538100080	5420	5450	5450	5420	7726
558	20240906	105500	496152240	5460	5470	5470	5460	644
559	20240906	105400	492635580	5470	5470	5470	5470	0
560	20240906	105300	492635580	5470	5470	5470	5470	1
561	20240906	105200	492630110	5490	5490	5490	5490	1
562	20240906	105100	492624620	5460	5460	5460	5460	1
563	20240906	105000	492619160	5460	5460	5460	5460	1
564	20240906	104900	492613700	5490	5490	5490	5490	5
565	20240906	104800	492586250	5490	5490	5490	5490	2
566	20240906	104700	492575270	5500	5500	5500	5500	0
567	20240906	104600	492575270	5500	5500	5500	5500	0
568	20240906	104500	492575270	5500	5500	5500	5500	1
569	20240906	104400	492569770	5450	5450	5450	5450	0
570	20240906	104300	492569770	5450	5450	5450	5450	139
571	20240906	104200	491812220	5440	5440	5440	5440	171
572	20240906	104100	490881980	5440	5440	5440	5440	9
573	20240906	104000	490833020	5440	5420	5440	5420	1364
574	20240906	103900	483426470	5420	5420	5420	5420	0
575	20240906	103800	483426470	5420	5430	5430	5420	81
576	20240906	103700	482987150	5420	5430	5430	5420	431
577	20240906	103600	480651120	5430	5430	5430	5430	31
578	20240906	103500	480482790	5450	5450	5450	5450	30
579	20240906	103400	480319290	5450	5450	5450	5450	0
580	20240906	103300	480319290	5450	5450	5450	5450	0
581	20240906	103200	480319290	5450	5450	5450	5450	1
582	20240906	103100	480313840	5450	5450	5450	5450	2
583	20240906	103000	480302940	5420	5420	5450	5420	1105
584	20240906	102900	474313020	5430	5430	5430	5430	312
585	20240906	102800	472618860	5430	5430	5430	5430	2
586	20240906	102700	472608000	5420	5430	5430	5420	649
587	20240906	102600	469090410	5430	5430	5430	5430	0
588	20240906	102500	469090410	5430	5450	5450	5430	206
589	20240906	102400	467969630	5420	5420	5420	5420	0
590	20240906	102300	467969630	5420	5420	5420	5420	0
591	20240906	102200	467969630	5420	5410	5420	5410	1839
592	20240906	102100	458005090	5410	5400	5410	5400	115
593	20240906	102000	457384060	5400	5390	5400	5390	40
594	20240906	101900	457168070	5400	5400	5400	5400	34
595	20240906	101800	456984470	5400	5390	5400	5390	1321
596	20240906	101700	449856130	5400	5400	5400	5400	2
597	20240906	101600	449845330	5400	5400	5400	5400	0
598	20240906	101500	449845330	5400	5400	5400	5400	10
599	20240906	101400	449791330	5410	5390	5410	5390	1684
600	20240906	101300	440702720	5380	5380	5380	5380	1
601	20240906	101200	440697340	5400	5410	5410	5390	207
602	20240906	101100	439580590	5410	5400	5410	5380	1936
603	20240906	101000	429129070	5400	5400	5400	5400	2
604	20240906	100900	429118270	5400	5410	5420	5370	10704
605	20240906	100800	371340620	5410	5440	5440	5410	5631
606	20240906	100700	340848060	5450	5460	5460	5450	9309
607	20240906	100600	290107880	5470	5470	5470	5470	21
608	20240906	100500	289993010	5470	5470	5470	5470	0
609	20240906	100400	289993010	5470	5470	5470	5460	1501
610	20240906	100300	281795530	5480	5490	5490	5480	1206
611	20240906	100200	275184920	5490	5520	5520	5490	4189
612	20240906	100100	252108710	5550	5550	5550	5550	700
613	20240906	100000	248223710	5550	5550	5550	5550	600
614	20240906	095900	244893710	5550	5550	5550	5550	1001
615	20240906	095800	239338160	5550	5510	5550	5510	351
616	20240906	095700	237402110	5550	5530	5550	5530	1201
617	20240906	095600	230745820	5520	5510	5520	5510	271
618	20240906	095500	229252600	5530	5530	5530	5530	0
619	20240906	095400	229252600	5530	5510	5530	5510	3
620	20240906	095300	229236050	5530	5510	5530	5510	2
621	20240906	095200	229225010	5530	5530	5530	5530	1
622	20240906	095100	229219480	5530	5530	5530	5530	0
623	20240906	095000	229219480	5530	5490	5530	5490	2
624	20240906	094900	229208460	5500	5510	5510	5500	503
625	20240906	094800	226441950	5530	5530	5530	5530	0
626	20240906	094700	226441950	5530	5530	5530	5530	0
627	20240906	094600	226441950	5530	5530	5530	5530	18
628	20240906	094500	226342410	5530	5520	5530	5520	81
629	20240906	094400	225895280	5510	5510	5510	5510	2
630	20240906	094300	225884260	5520	5520	5520	5520	1
631	20240906	094200	225878740	5510	5510	5550	5510	17
632	20240906	094100	225784650	5500	5500	5500	5500	628
633	20240906	094000	222330650	5500	5460	5500	5460	4901
634	20240906	093900	195434600	5470	5470	5470	5470	73
635	20240906	093800	195035290	5470	5470	5470	5470	3
636	20240906	093700	195018880	5470	5470	5470	5470	602
637	20240906	093600	191725940	5490	5490	5490	5490	1
638	20240906	093500	191720450	5480	5480	5480	5470	1841
639	20240906	093400	181649240	5490	5490	5490	5490	277
640	20240906	093300	180128510	5490	5490	5490	5490	90
641	20240906	093200	179634410	5500	5500	5500	5500	48
642	20240906	093100	179370410	5500	5500	5500	5500	0
643	20240906	093000	179370410	5500	5480	5500	5480	1004
644	20240906	092900	173868440	5490	5500	5500	5490	2103
645	20240906	092800	162307960	5500	5500	5500	5500	1501
646	20240906	092700	154052460	5510	5540	5550	5510	2077
647	20240906	092600	142606020	5520	5520	5520	5520	1248
648	20240906	092500	135717060	5550	5520	5550	5520	406
649	20240906	092400	133475710	5530	5530	5530	5530	36
650	20240906	092300	133276630	5520	5520	5520	5520	801
651	20240906	092200	128855110	5530	5550	5550	5530	4949
652	20240906	092100	101448940	5560	5560	5560	5560	0
653	20240906	092000	101448940	5560	5540	5560	5540	1173
654	20240906	091900	94950480	5560	5540	5560	5540	142
655	20240906	091800	94163580	5550	5550	5550	5550	10
656	20240906	091700	94108080	5530	5570	5570	5530	1355
657	20240906	091600	86587420	5590	5580	5590	5580	2
658	20240906	091500	86576250	5570	5600	5600	5570	984
659	20240906	091400	81095300	5570	5590	5590	5570	920
660	20240906	091300	75962010	5600	5620	5620	5600	1664
661	20240906	091200	66623090	5630	5630	5630	5630	28
662	20240906	091100	66465450	5630	5630	5630	5630	328
663	20240906	091000	64618810	5650	5650	5650	5650	0
664	20240906	090900	64618810	5650	5650	5650	5650	0
665	20240906	090800	64618810	5650	5650	5650	5650	0
666	20240906	090700	64618810	5650	5630	5650	5610	101
667	20240906	090600	64050960	5630	5630	5630	5630	100
668	20240906	090500	63487960	5630	5630	5630	5630	1
669	20240906	090400	63482330	5660	5640	5670	5640	635
670	20240906	090300	59894560	5630	5630	5630	5630	10
671	20240906	090200	59838260	5640	5660	5660	5640	3622
672	20240906	090100	39351100	5660	5660	5660	5660	10
673	20240906	090000	39294500	5670	5600	5680	5600	7002