KissMeData/138070/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	201800	152101430	2420	2420	2420	2420	4225
3	20240911	201700	152101430	2420	2420	2420	2420	0
4	20240911	201600	152101430	2420	2420	2420	2420	0
5	20240911	201500	152101430	2420	2420	2420	2420	0
6	20240911	201400	152101430	2420	2420	2420	2420	0
7	20240911	201300	152101430	2420	2420	2420	2420	0
8	20240911	201200	152101430	2420	2420	2420	2420	0
9	20240911	201100	152101430	2420	2420	2420	2420	0
10	20240911	201000	152101430	2420	2420	2420	2420	0
11	20240911	200900	152101430	2420	2420	2420	2420	0
12	20240911	200800	152101430	2420	2420	2420	2420	0
13	20240911	200700	152101430	2420	2420	2420	2420	0
14	20240911	200600	152101430	2420	2420	2420	2420	0
15	20240911	200500	152101430	2420	2420	2420	2420	0
16	20240911	200400	152101430	2420	2420	2420	2420	0
17	20240911	200300	152101430	2420	2420	2420	2420	0
18	20240911	200200	152101430	2420	2420	2420	2420	0
19	20240911	200100	152101430	2420	2420	2420	2420	0
20	20240911	200000	152101430	2420	2420	2420	2420	0
21	20240911	195900	152101430	2420	2420	2420	2420	0
22	20240911	195800	152101430	2420	2420	2420	2420	0
23	20240911	195700	152101430	2420	2420	2420	2420	0
24	20240911	195600	152101430	2420	2420	2420	2420	0
25	20240911	195500	152101430	2420	2420	2420	2420	0
26	20240911	195400	152101430	2420	2420	2420	2420	0
27	20240911	195300	152101430	2420	2420	2420	2420	0
28	20240911	195200	152101430	2420	2420	2420	2420	0
29	20240911	195100	152101430	2420	2420	2420	2420	0
30	20240911	195000	152101430	2420	2420	2420	2420	0
31	20240911	194900	152101430	2420	2420	2420	2420	0
32	20240911	194800	152101430	2420	2420	2420	2420	4225
33	20240911	194700	152101430	2420	2420	2420	2420	0
34	20240911	194600	152101430	2420	2420	2420	2420	0
35	20240911	194500	152101430	2420	2420	2420	2420	0
36	20240911	194400	152101430	2420	2420	2420	2420	0
37	20240911	194300	152101430	2420	2420	2420	2420	0
38	20240911	194200	152101430	2420	2420	2420	2420	0
39	20240911	194100	152101430	2420	2420	2420	2420	0
40	20240911	194000	152101430	2420	2420	2420	2420	0
41	20240911	193900	152101430	2420	2420	2420	2420	0
42	20240911	193800	152101430	2420	2420	2420	2420	0
43	20240911	193700	152101430	2420	2420	2420	2420	0
44	20240911	193600	152101430	2420	2420	2420	2420	0
45	20240911	193500	152101430	2420	2420	2420	2420	0
46	20240911	193400	152101430	2420	2420	2420	2420	0
47	20240911	193300	152101430	2420	2420	2420	2420	0
48	20240911	193200	152101430	2420	2420	2420	2420	0
49	20240911	193100	152101430	2420	2420	2420	2420	0
50	20240911	193000	152101430	2420	2420	2420	2420	0
51	20240911	192900	152101430	2420	2420	2420	2420	0
52	20240911	192800	152101430	2420	2420	2420	2420	0
53	20240911	192700	152101430	2420	2420	2420	2420	0
54	20240911	192600	152101430	2420	2420	2420	2420	0
55	20240911	192500	152101430	2420	2420	2420	2420	0
56	20240911	192400	152101430	2420	2420	2420	2420	0
57	20240911	192300	152101430	2420	2420	2420	2420	0
58	20240911	192200	152101430	2420	2420	2420	2420	0
59	20240911	192100	152101430	2420	2420	2420	2420	0
60	20240911	192000	152101430	2420	2420	2420	2420	0
61	20240911	191900	152101430	2420	2420	2420	2420	0
62	20240911	191800	152101430	2420	2420	2420	2420	4225
63	20240911	191700	152101430	2420	2420	2420	2420	0
64	20240911	191600	152101430	2420	2420	2420	2420	0
65	20240911	191500	152101430	2420	2420	2420	2420	0
66	20240911	191400	152101430	2420	2420	2420	2420	0
67	20240911	191300	152101430	2420	2420	2420	2420	0
68	20240911	191200	152101430	2420	2420	2420	2420	0
69	20240911	191100	152101430	2420	2420	2420	2420	0
70	20240911	191000	152101430	2420	2420	2420	2420	0
71	20240911	190900	152101430	2420	2420	2420	2420	0
72	20240911	190800	152101430	2420	2420	2420	2420	0
73	20240911	190700	152101430	2420	2420	2420	2420	0
74	20240911	190600	152101430	2420	2420	2420	2420	0
75	20240911	190500	152101430	2420	2420	2420	2420	0
76	20240911	190400	152101430	2420	2420	2420	2420	0
77	20240911	190300	152101430	2420	2420	2420	2420	0
78	20240911	190200	152101430	2420	2420	2420	2420	0
79	20240911	190100	152101430	2420	2420	2420	2420	0
80	20240911	190000	152101430	2420	2420	2420	2420	0
81	20240911	185900	152101430	2420	2420	2420	2420	0
82	20240911	185800	152101430	2420	2420	2420	2420	0
83	20240911	185700	152101430	2420	2420	2420	2420	0
84	20240911	185600	152101430	2420	2420	2420	2420	0
85	20240911	185500	152101430	2420	2420	2420	2420	0
86	20240911	185400	152101430	2420	2420	2420	2420	0
87	20240911	185300	152101430	2420	2420	2420	2420	0
88	20240911	185200	152101430	2420	2420	2420	2420	0
89	20240911	185100	152101430	2420	2420	2420	2420	0
90	20240911	185000	152101430	2420	2420	2420	2420	0
91	20240911	184900	152101430	2420	2420	2420	2420	0
92	20240911	184800	152101430	2420	2420	2420	2420	4225
93	20240911	184700	152101430	2420	2420	2420	2420	0
94	20240911	184600	152101430	2420	2420	2420	2420	0
95	20240911	184500	152101430	2420	2420	2420	2420	0
96	20240911	184400	152101430	2420	2420	2420	2420	0
97	20240911	184300	152101430	2420	2420	2420	2420	0
98	20240911	184200	152101430	2420	2420	2420	2420	0
99	20240911	184100	152101430	2420	2420	2420	2420	0
100	20240911	184000	152101430	2420	2420	2420	2420	0
101	20240911	183900	152101430	2420	2420	2420	2420	0
102	20240911	183800	152101430	2420	2420	2420	2420	0
103	20240911	183700	152101430	2420	2420	2420	2420	0
104	20240911	183600	152101430	2420	2420	2420	2420	0
105	20240911	183500	152101430	2420	2420	2420	2420	0
106	20240911	183400	152101430	2420	2420	2420	2420	0
107	20240911	183300	152101430	2420	2420	2420	2420	0
108	20240911	183200	152101430	2420	2420	2420	2420	0
109	20240911	183100	152101430	2420	2420	2420	2420	0
110	20240911	183000	152101430	2420	2420	2420	2420	0
111	20240911	182900	152101430	2420	2420	2420	2420	0
112	20240911	182800	152101430	2420	2420	2420	2420	0
113	20240911	182700	152101430	2420	2420	2420	2420	0
114	20240911	182600	152101430	2420	2420	2420	2420	0
115	20240911	182500	152101430	2420	2420	2420	2420	0
116	20240911	182400	152101430	2420	2420	2420	2420	0
117	20240911	182300	152101430	2420	2420	2420	2420	0
118	20240911	182200	152101430	2420	2420	2420	2420	0
119	20240911	182100	152101430	2420	2420	2420	2420	0
120	20240911	182000	152101430	2420	2420	2420	2420	0
121	20240911	181900	152101430	2420	2420	2420	2420	0
122	20240911	181800	152101430	2420	2420	2420	2420	4225
123	20240911	181700	152101430	2420	2420	2420	2420	0
124	20240911	181600	152101430	2420	2420	2420	2420	0
125	20240911	181500	152101430	2420	2420	2420	2420	0
126	20240911	181400	152101430	2420	2420	2420	2420	0
127	20240911	181300	152101430	2420	2420	2420	2420	0
128	20240911	181200	152101430	2420	2420	2420	2420	0
129	20240911	181100	152101430	2420	2420	2420	2420	0
130	20240911	181000	152101430	2420	2420	2420	2420	0
131	20240911	180900	152101430	2420	2420	2420	2420	0
132	20240911	180800	152101430	2420	2420	2420	2420	0
133	20240911	180700	152101430	2420	2420	2420	2420	0
134	20240911	180600	152101430	2420	2420	2420	2420	0
135	20240911	180500	152101430	2420	2420	2420	2420	0
136	20240911	180400	152101430	2420	2420	2420	2420	0
137	20240911	180300	152101430	2420	2420	2420	2420	0
138	20240911	180200	152101430	2420	2420	2420	2420	0
139	20240911	180100	152101430	2420	2420	2420	2420	0
140	20240911	180000	152101430	2420	2420	2420	2420	0
141	20240911	175900	152101430	2420	2420	2420	2420	0
142	20240911	175800	152101430	2420	2420	2420	2420	0
143	20240911	175700	152101430	2420	2420	2420	2420	0
144	20240911	175600	152101430	2420	2420	2420	2420	0
145	20240911	175500	152101430	2420	2420	2420	2420	0
146	20240911	175400	152101430	2420	2420	2420	2420	0
147	20240911	175300	152101430	2420	2420	2420	2420	0
148	20240911	175200	152101430	2420	2420	2420	2420	0
149	20240911	175100	152101430	2420	2420	2420	2420	0
150	20240911	175000	152101430	2420	2420	2420	2420	0
151	20240911	174900	152101430	2420	2420	2420	2420	0
152	20240911	174800	152101430	2420	2420	2420	2420	4225
153	20240911	174700	152101430	2420	2420	2420	2420	0
154	20240911	174600	152101430	2420	2420	2420	2420	0
155	20240911	174500	152101430	2420	2420	2420	2420	0
156	20240911	174400	152101430	2420	2420	2420	2420	0
157	20240911	174300	152101430	2420	2420	2420	2420	0
158	20240911	174200	152101430	2420	2420	2420	2420	0
159	20240911	174100	152101430	2420	2420	2420	2420	0
160	20240911	174000	152101430	2420	2420	2420	2420	0
161	20240911	173900	152101430	2420	2420	2420	2420	0
162	20240911	173800	152101430	2420	2420	2420	2420	0
163	20240911	173700	152101430	2420	2420	2420	2420	0
164	20240911	173600	152101430	2420	2420	2420	2420	0
165	20240911	173500	152101430	2420	2420	2420	2420	0
166	20240911	173400	152101430	2420	2420	2420	2420	0
167	20240911	173300	152101430	2420	2420	2420	2420	0
168	20240911	173200	152101430	2420	2420	2420	2420	0
169	20240911	173100	152101430	2420	2420	2420	2420	0
170	20240911	173000	152101430	2420	2420	2420	2420	0
171	20240911	172900	152101430	2420	2420	2420	2420	0
172	20240911	172800	152101430	2420	2420	2420	2420	0
173	20240911	172700	152101430	2420	2420	2420	2420	0
174	20240911	172600	152101430	2420	2420	2420	2420	0
175	20240911	172500	152101430	2420	2420	2420	2420	0
176	20240911	172400	152101430	2420	2420	2420	2420	0
177	20240911	172300	152101430	2420	2420	2420	2420	0
178	20240911	172200	152101430	2420	2420	2420	2420	0
179	20240911	172100	152101430	2420	2420	2420	2420	0
180	20240911	172000	152101430	2420	2420	2420	2420	0
181	20240911	171900	152101430	2420	2420	2420	2420	0
182	20240911	171800	152101430	2420	2420	2420	2420	4225
183	20240911	171700	152101430	2420	2420	2420	2420	0
184	20240911	171600	152101430	2420	2420	2420	2420	0
185	20240911	171500	152101430	2420	2420	2420	2420	0
186	20240911	171400	152101430	2420	2420	2420	2420	0
187	20240911	171300	152101430	2420	2420	2420	2420	0
188	20240911	171200	152101430	2420	2420	2420	2420	0
189	20240911	171100	152101430	2420	2420	2420	2420	0
190	20240911	171000	152101430	2420	2420	2420	2420	0
191	20240911	170900	152101430	2420	2420	2420	2420	0
192	20240911	170800	152101430	2420	2420	2420	2420	0
193	20240911	170700	152101430	2420	2420	2420	2420	0
194	20240911	170600	152101430	2420	2420	2420	2420	0
195	20240911	170500	152101430	2420	2420	2420	2420	0
196	20240911	170400	152101430	2420	2420	2420	2420	0
197	20240911	170300	152101430	2420	2420	2420	2420	0
198	20240911	170200	152101430	2420	2420	2420	2420	0
199	20240911	170100	152101430	2420	2420	2420	2420	0
200	20240911	170000	152101430	2420	2420	2420	2420	0
201	20240911	165900	152101430	2420	2420	2420	2420	0
202	20240911	165800	152101430	2420	2420	2420	2420	0
203	20240911	165700	152101430	2420	2420	2420	2420	0
204	20240911	165600	152101430	2420	2420	2420	2420	0
205	20240911	165500	152101430	2420	2420	2420	2420	0
206	20240911	165400	152101430	2420	2420	2420	2420	0
207	20240911	165300	152101430	2420	2420	2420	2420	0
208	20240911	165200	152101430	2420	2420	2420	2420	0
209	20240911	165100	152101430	2420	2420	2420	2420	0
210	20240911	165000	152101430	2420	2420	2420	2420	0
211	20240911	164900	152101430	2420	2420	2420	2420	0
212	20240911	164800	152101430	2420	2420	2420	2420	4225
213	20240911	164700	152101430	2420	2420	2420	2420	0
214	20240911	164600	152101430	2420	2420	2420	2420	0
215	20240911	164500	152101430	2420	2420	2420	2420	0
216	20240911	164400	152101430	2420	2420	2420	2420	0
217	20240911	164300	152101430	2420	2420	2420	2420	0
218	20240911	164200	152101430	2420	2420	2420	2420	0
219	20240911	164100	152101430	2420	2420	2420	2420	0
220	20240911	164000	152101430	2420	2420	2420	2420	0
221	20240911	163900	152101430	2420	2420	2420	2420	0
222	20240911	163800	152101430	2420	2420	2420	2420	0
223	20240911	163700	152101430	2420	2420	2420	2420	0
224	20240911	163600	152101430	2420	2420	2420	2420	0
225	20240911	163500	152101430	2420	2420	2420	2420	0
226	20240911	163400	152101430	2420	2420	2420	2420	0
227	20240911	163300	152101430	2420	2420	2420	2420	0
228	20240911	163200	152101430	2420	2420	2420	2420	0
229	20240911	163100	152101430	2420	2420	2420	2420	0
230	20240911	163000	152101430	2420	2420	2420	2420	0
231	20240911	162900	152101430	2420	2420	2420	2420	0
232	20240911	162800	152101430	2420	2420	2420	2420	0
233	20240911	162700	152101430	2420	2420	2420	2420	0
234	20240911	162600	152101430	2420	2420	2420	2420	0
235	20240911	162500	152101430	2420	2420	2420	2420	0
236	20240911	162400	152101430	2420	2420	2420	2420	0
237	20240911	162300	152101430	2420	2420	2420	2420	0
238	20240911	162200	152101430	2420	2420	2420	2420	0
239	20240911	162100	152101430	2420	2420	2420	2420	0
240	20240911	162000	152101430	2420	2420	2420	2420	0
241	20240911	161900	152101430	2420	2420	2420	2420	0
242	20240911	161800	152101430	2420	2420	2420	2420	4225
243	20240911	161700	152101430	2420	2420	2420	2420	0
244	20240911	161600	152101430	2420	2420	2420	2420	0
245	20240911	161500	152101430	2420	2420	2420	2420	0
246	20240911	161400	152101430	2420	2420	2420	2420	0
247	20240911	161300	152101430	2420	2420	2420	2420	0
248	20240911	161200	152101430	2420	2420	2420	2420	0
249	20240911	161100	152101430	2420	2420	2420	2420	0
250	20240911	161000	152101430	2420	2420	2420	2420	0
251	20240911	160900	152101430	2420	2420	2420	2420	0
252	20240911	160800	152101430	2420	2420	2420	2420	0
253	20240911	160700	152101430	2420	2420	2420	2420	0
254	20240911	160600	152101430	2420	2420	2420	2420	0
255	20240911	160500	152101430	2420	2420	2420	2420	0
256	20240911	160400	152101430	2420	2420	2420	2420	0
257	20240911	160300	152101430	2420	2420	2420	2420	0
258	20240911	160200	152101430	2420	2420	2420	2420	0
259	20240911	160100	152101430	2420	2420	2420	2420	0
260	20240911	160000	152101430	2420	2420	2420	2420	0
261	20240911	155900	152101430	2420	2420	2420	2420	0
262	20240911	155800	152101430	2420	2420	2420	2420	0
263	20240911	155700	152101430	2420	2420	2420	2420	0
264	20240911	155600	152101430	2420	2420	2420	2420	0
265	20240911	155500	152101430	2420	2420	2420	2420	0
266	20240911	155400	152101430	2420	2420	2420	2420	0
267	20240911	155300	152101430	2420	2420	2420	2420	0
268	20240911	155200	152101430	2420	2420	2420	2420	0
269	20240911	155100	152101430	2420	2420	2420	2420	0
270	20240911	155000	152101430	2420	2420	2420	2420	0
271	20240911	154900	152101430	2420	2420	2420	2420	0
272	20240911	154800	152101430	2420	2420	2420	2420	4225
273	20240911	154700	152101430	2420	2420	2420	2420	0
274	20240911	154600	152101430	2420	2420	2420	2420	0
275	20240911	154500	152101430	2420	2420	2420	2420	0
276	20240911	154400	152101430	2420	2420	2420	2420	0
277	20240911	154300	152101430	2420	2420	2420	2420	0
278	20240911	154200	152101430	2420	2420	2420	2420	0
279	20240911	154100	152101430	2420	2420	2420	2420	0
280	20240911	154000	152101430	2420	2420	2420	2420	0
281	20240911	153900	152101430	2420	2420	2420	2420	0
282	20240911	153800	152101430	2420	2420	2420	2420	0
283	20240911	153700	152101430	2420	2420	2420	2420	0
284	20240911	153600	152101430	2420	2420	2420	2420	0
285	20240911	153500	152101430	2420	2420	2420	2420	0
286	20240911	153400	152101430	2420	2420	2420	2420	0
287	20240911	153300	152101430	2420	2420	2420	2420	0
288	20240911	153200	152101430	2420	2420	2420	2420	0
289	20240911	153100	152101430	2420	2420	2420	2420	0
290	20240911	153000	152101430	2420	2420	2420	2420	4225
291	20240911	152900	141876930	2410	2410	2410	2410	0
292	20240911	152800	141876930	2410	2410	2410	2410	0
293	20240911	152700	141876930	2410	2410	2410	2410	0
294	20240911	152600	141876930	2410	2410	2410	2410	0
295	20240911	152500	141876930	2410	2410	2410	2410	0
296	20240911	152400	141876930	2410	2410	2410	2410	0
297	20240911	152300	141876930	2410	2410	2410	2410	0
298	20240911	152200	141876930	2410	2410	2410	2410	0
299	20240911	152100	141876930	2410	2410	2410	2410	0
300	20240911	152000	141876930	2410	2410	2410	2410	0
301	20240911	151900	141876930	2410	2410	2410	2410	4
302	20240911	151800	141867290	2410	2405	2410	2405	501
303	20240911	151700	140660180	2405	2405	2405	2405	2
304	20240911	151600	140655370	2405	2390	2405	2385	1401
305	20240911	151500	137303980	2390	2390	2390	2390	1188
306	20240911	151400	134464660	2405	2405	2405	2405	0
307	20240911	151300	134464660	2405	2405	2405	2405	1
308	20240911	151200	134462255	2390	2395	2395	2390	160
309	20240911	151100	134079730	2410	2410	2410	2410	0
310	20240911	151000	134079730	2410	2410	2410	2410	0
311	20240911	150900	134079730	2410	2410	2410	2410	0
312	20240911	150800	134079730	2410	2410	2410	2410	0
313	20240911	150700	134079730	2410	2410	2410	2410	0
314	20240911	150600	134079730	2410	2410	2410	2410	0
315	20240911	150500	134079730	2410	2410	2410	2410	4
316	20240911	150400	134070090	2410	2410	2410	2410	0
317	20240911	150300	134070090	2410	2410	2410	2410	0
318	20240911	150200	134070090	2410	2405	2410	2405	189
319	20240911	150100	133615540	2400	2400	2400	2400	10
320	20240911	150000	133591540	2405	2405	2405	2405	0
321	20240911	145900	133591540	2405	2405	2405	2405	0
322	20240911	145800	133591540	2405	2405	2405	2405	0
323	20240911	145700	133591540	2405	2395	2405	2390	3967
324	20240911	145600	124107985	2405	2405	2405	2405	1
325	20240911	145500	124105580	2395	2400	2400	2395	2152
326	20240911	145400	118948090	2405	2405	2405	2405	200
327	20240911	145300	118467090	2405	2405	2405	2405	0
328	20240911	145200	118467090	2405	2405	2405	2405	0
329	20240911	145100	118467090	2405	2405	2405	2405	10
330	20240911	145000	118443040	2405	2405	2405	2405	400
331	20240911	144900	117481040	2405	2405	2405	2405	0
332	20240911	144800	117481040	2405	2405	2405	2405	0
333	20240911	144700	117481040	2405	2405	2405	2405	301
334	20240911	144600	116757135	2405	2410	2410	2405	38
335	20240911	144500	116665740	2405	2410	2410	2405	47
336	20240911	144400	116552655	2410	2400	2415	2400	754
337	20240911	144300	114741620	2400	2400	2400	2400	1243
338	20240911	144200	111758420	2395	2395	2395	2395	1
339	20240911	144100	111756025	2400	2395	2400	2395	2500
340	20240911	144000	105761025	2405	2405	2405	2405	1
341	20240911	143900	105758620	2400	2400	2400	2400	30
342	20240911	143800	105686620	2405	2405	2405	2405	106
343	20240911	143700	105431690	2405	2405	2405	2405	0
344	20240911	143600	105431690	2405	2405	2405	2405	0
345	20240911	143500	105431690	2405	2405	2405	2405	0
346	20240911	143400	105431690	2405	2405	2405	2405	0
347	20240911	143300	105431690	2405	2405	2405	2405	0
348	20240911	143200	105431690	2405	2405	2405	2405	0
349	20240911	143100	105431690	2405	2405	2405	2405	0
350	20240911	143000	105431690	2405	2405	2405	2405	12
351	20240911	142900	105402830	2390	2415	2415	2390	3520
352	20240911	142800	96963960	2400	2400	2400	2400	0
353	20240911	142700	96963960	2400	2400	2400	2400	0
354	20240911	142600	96963960	2400	2400	2400	2400	0
355	20240911	142500	96963960	2400	2400	2400	2400	0
356	20240911	142400	96963960	2400	2400	2400	2400	556
357	20240911	142300	95629560	2400	2400	2400	2400	500
358	20240911	142200	94429560	2400	2405	2405	2400	99
359	20240911	142100	94191470	2415	2415	2415	2415	0
360	20240911	142000	94191470	2415	2415	2415	2415	73
361	20240911	141900	94015175	2415	2415	2415	2415	0
362	20240911	141800	94015175	2415	2415	2415	2415	1
363	20240911	141700	94012760	2405	2410	2420	2405	1789
364	20240911	141600	89709895	2420	2420	2420	2420	0
365	20240911	141500	89709895	2420	2420	2420	2420	0
366	20240911	141400	89709895	2420	2420	2420	2420	0
367	20240911	141300	89709895	2420	2420	2420	2420	0
368	20240911	141200	89709895	2420	2420	2420	2420	0
369	20240911	141100	89709895	2420	2420	2420	2420	1
370	20240911	141000	89707475	2405	2410	2410	2405	400
371	20240911	140900	88744350	2425	2425	2425	2425	0
372	20240911	140800	88744350	2425	2410	2425	2410	1001
373	20240911	140700	86331925	2415	2415	2415	2415	200
374	20240911	140600	85848925	2425	2425	2425	2425	0
375	20240911	140500	85848925	2425	2425	2425	2425	0
376	20240911	140400	85848925	2425	2425	2425	2425	0
377	20240911	140300	85848925	2425	2425	2425	2425	0
378	20240911	140200	85848925	2425	2425	2425	2425	0
379	20240911	140100	85848925	2425	2425	2425	2425	0
380	20240911	140000	85848925	2425	2425	2425	2425	1
381	20240911	135900	85846500	2425	2425	2425	2425	0
382	20240911	135800	85846500	2425	2425	2425	2425	0
383	20240911	135700	85846500	2425	2425	2425	2425	0
384	20240911	135600	85846500	2425	2425	2425	2425	0
385	20240911	135500	85846500	2425	2425	2425	2425	0
386	20240911	135400	85846500	2425	2425	2425	2425	0
387	20240911	135300	85846500	2425	2425	2425	2425	0
388	20240911	135200	85846500	2425	2425	2425	2425	0
389	20240911	135100	85846500	2425	2425	2425	2425	0
390	20240911	135000	85846500	2425	2425	2425	2425	20
391	20240911	134900	85798000	2425	2425	2425	2425	0
392	20240911	134800	85798000	2425	2425	2425	2425	0
393	20240911	134700	85798000	2425	2425	2425	2425	0
394	20240911	134600	85798000	2425	2425	2425	2425	0
395	20240911	134500	85798000	2425	2425	2425	2425	0
396	20240911	134400	85798000	2425	2425	2425	2425	0
397	20240911	134300	85798000	2425	2425	2425	2425	0
398	20240911	134200	85798000	2425	2425	2425	2425	0
399	20240911	134100	85798000	2425	2425	2425	2425	0
400	20240911	134000	85798000	2425	2425	2425	2425	0
401	20240911	133900	85798000	2425	2420	2425	2420	2
402	20240911	133800	85793155	2410	2415	2415	2410	879
403	20240911	133700	83672465	2420	2420	2420	2420	563
404	20240911	133600	82310005	2430	2430	2430	2430	0
405	20240911	133500	82310005	2430	2430	2430	2430	1
406	20240911	133400	82307575	2420	2420	2420	2420	200
407	20240911	133300	81823575	2420	2420	2420	2420	0
408	20240911	133200	81823575	2420	2420	2420	2420	0
409	20240911	133100	81823575	2420	2420	2420	2420	37
410	20240911	133000	81734035	2420	2420	2420	2420	0
411	20240911	132900	81734035	2420	2420	2420	2420	0
412	20240911	132800	81734035	2420	2420	2420	2420	0
413	20240911	132700	81734035	2420	2420	2420	2420	0
414	20240911	132600	81734035	2420	2420	2420	2420	0
415	20240911	132500	81734035	2420	2420	2420	2420	39
416	20240911	132400	81639655	2420	2420	2420	2420	0
417	20240911	132300	81639655	2420	2420	2420	2420	3
418	20240911	132200	81632395	2420	2430	2430	2420	1107
419	20240911	132100	78952595	2420	2420	2420	2420	0
420	20240911	132000	78952595	2420	2420	2420	2420	0
421	20240911	131900	78952595	2420	2420	2420	2420	0
422	20240911	131800	78952595	2420	2420	2420	2420	0
423	20240911	131700	78952595	2420	2420	2420	2420	0
424	20240911	131600	78952595	2420	2420	2420	2420	0
425	20240911	131500	78952595	2420	2420	2420	2420	0
426	20240911	131400	78952595	2420	2420	2420	2420	0
427	20240911	131300	78952595	2420	2420	2420	2420	0
428	20240911	131200	78952595	2420	2425	2425	2420	1004
429	20240911	131100	76517915	2430	2430	2430	2430	0
430	20240911	131000	76517915	2430	2430	2430	2430	0
431	20240911	130900	76517915	2430	2430	2430	2430	0
432	20240911	130800	76517915	2430	2430	2430	2430	0
433	20240911	130700	76517915	2430	2430	2430	2430	5
434	20240911	130600	76505765	2430	2430	2430	2430	0
435	20240911	130500	76505765	2430	2430	2430	2430	0
436	20240911	130400	76505765	2430	2430	2430	2430	0
437	20240911	130300	76505765	2430	2430	2430	2430	0
438	20240911	130200	76505765	2430	2430	2430	2430	1
439	20240911	130100	76503335	2420	2420	2420	2420	1093
440	20240911	130000	73858275	2430	2430	2430	2430	1
441	20240911	125900	73855845	2420	2425	2425	2420	1000
442	20240911	125800	71433965	2425	2425	2425	2425	123
443	20240911	125700	71135690	2425	2425	2425	2425	1
444	20240911	125600	71133265	2425	2425	2425	2425	49
445	20240911	125500	71014440	2430	2430	2430	2430	0
446	20240911	125400	71014440	2430	2430	2430	2430	1
447	20240911	125300	71012010	2425	2425	2425	2425	0
448	20240911	125200	71012010	2425	2425	2425	2425	0
449	20240911	125100	71012010	2425	2425	2425	2425	0
450	20240911	125000	71012010	2425	2425	2425	2425	0
451	20240911	124900	71012010	2425	2425	2425	2425	312
452	20240911	124800	70255410	2425	2425	2425	2425	0
453	20240911	124700	70255410	2425	2425	2425	2425	0
454	20240911	124600	70255410	2425	2425	2425	2425	0
455	20240911	124500	70255410	2425	2430	2430	2425	16
456	20240911	124400	70216580	2430	2430	2430	2430	412
457	20240911	124300	69215420	2430	2430	2430	2430	18
458	20240911	124200	69171680	2430	2430	2430	2430	0
459	20240911	124100	69171680	2430	2430	2430	2430	1
460	20240911	124000	69169250	2425	2425	2425	2425	0
461	20240911	123900	69169250	2425	2425	2425	2425	0
462	20240911	123800	69169250	2425	2425	2425	2425	0
463	20240911	123700	69169250	2425	2425	2425	2425	0
464	20240911	123600	69169250	2425	2425	2425	2425	0
465	20240911	123500	69169250	2425	2425	2425	2425	0
466	20240911	123400	69169250	2425	2425	2425	2425	0
467	20240911	123300	69169250	2425	2425	2425	2425	0
468	20240911	123200	69169250	2425	2425	2425	2425	0
469	20240911	123100	69169250	2425	2425	2425	2425	0
470	20240911	123000	69169250	2425	2425	2425	2425	0
471	20240911	122900	69169250	2425	2425	2425	2425	0
472	20240911	122800	69169250	2425	2425	2425	2425	0
473	20240911	122700	69169250	2425	2425	2425	2425	134
474	20240911	122600	68844300	2430	2430	2430	2430	0
475	20240911	122500	68844300	2430	2430	2430	2430	0
476	20240911	122400	68844300	2430	2430	2430	2430	823
477	20240911	122300	66844410	2430	2430	2430	2430	0
478	20240911	122200	66844410	2430	2430	2430	2430	822
479	20240911	122100	64846950	2430	2430	2430	2430	0
480	20240911	122000	64846950	2430	2430	2430	2430	0
481	20240911	121900	64846950	2430	2430	2430	2430	0
482	20240911	121800	64846950	2430	2430	2430	2430	0
483	20240911	121700	64846950	2430	2430	2430	2430	1
484	20240911	121600	64844520	2420	2420	2420	2420	21
485	20240911	121500	64793700	2420	2420	2420	2420	0
486	20240911	121400	64793700	2420	2420	2420	2420	0
487	20240911	121300	64793700	2420	2420	2420	2420	0
488	20240911	121200	64793700	2420	2420	2420	2420	0
489	20240911	121100	64793700	2420	2420	2420	2420	0
490	20240911	121000	64793700	2420	2420	2420	2420	0
491	20240911	120900	64793700	2420	2420	2420	2420	2
492	20240911	120800	64788860	2430	2430	2430	2430	0
493	20240911	120700	64788860	2430	2430	2430	2430	0
494	20240911	120600	64788860	2430	2430	2430	2430	0
495	20240911	120500	64788860	2430	2430	2430	2430	0
496	20240911	120400	64788860	2430	2430	2430	2430	0
497	20240911	120300	64788860	2430	2430	2430	2430	0
498	20240911	120200	64788860	2430	2430	2430	2430	0
499	20240911	120100	64788860	2430	2430	2430	2430	1
500	20240911	120000	64786430	2420	2420	2420	2420	0
501	20240911	115900	64786430	2420	2420	2420	2420	122
502	20240911	115800	64491190	2425	2425	2425	2425	0
503	20240911	115700	64491190	2425	2425	2425	2425	0
504	20240911	115600	64491190	2425	2425	2425	2425	0
505	20240911	115500	64491190	2425	2425	2425	2425	1
506	20240911	115400	64488765	2430	2430	2430	2430	0
507	20240911	115300	64488765	2430	2430	2430	2430	0
508	20240911	115200	64488765	2430	2430	2430	2430	1
509	20240911	115100	64486335	2425	2425	2425	2425	546
510	20240911	115000	63162285	2425	2425	2425	2425	0
511	20240911	114900	63162285	2425	2425	2425	2425	0
512	20240911	114800	63162285	2425	2425	2425	2425	0
513	20240911	114700	63162285	2425	2425	2425	2425	0
514	20240911	114600	63162285	2425	2425	2425	2425	0
515	20240911	114500	63162285	2425	2425	2425	2425	0
516	20240911	114400	63162285	2425	2425	2425	2425	0
517	20240911	114300	63162285	2425	2420	2425	2420	2
518	20240911	114200	63157440	2425	2425	2425	2425	0
519	20240911	114100	63157440	2425	2425	2425	2425	0
520	20240911	114000	63157440	2425	2425	2425	2425	0
521	20240911	113900	63157440	2425	2425	2425	2425	0
522	20240911	113800	63157440	2425	2425	2425	2425	0
523	20240911	113700	63157440	2425	2425	2425	2425	0
524	20240911	113600	63157440	2425	2425	2425	2425	0
525	20240911	113500	63157440	2425	2425	2425	2425	1
526	20240911	113400	63155015	2420	2420	2420	2420	329
527	20240911	113300	62358835	2435	2435	2435	2435	0
528	20240911	113200	62358835	2435	2435	2435	2435	0
529	20240911	113100	62358835	2435	2435	2435	2435	0
530	20240911	113000	62358835	2435	2435	2435	2435	0
531	20240911	112900	62358835	2435	2435	2435	2435	0
532	20240911	112800	62358835	2435	2435	2435	2435	0
533	20240911	112700	62358835	2435	2435	2435	2435	0
534	20240911	112600	62358835	2435	2435	2435	2435	0
535	20240911	112500	62358835	2435	2435	2435	2435	1
536	20240911	112400	62356400	2435	2435	2435	2435	1
537	20240911	112300	62353965	2425	2425	2425	2425	192
538	20240911	112200	61888365	2435	2435	2435	2435	0
539	20240911	112100	61888365	2435	2435	2435	2435	0
540	20240911	112000	61888365	2435	2435	2435	2435	0
541	20240911	111900	61888365	2435	2435	2435	2435	6
542	20240911	111800	61873755	2435	2435	2435	2435	0
543	20240911	111700	61873755	2435	2430	2435	2420	2001
544	20240911	111600	57023885	2440	2440	2440	2440	1
545	20240911	111500	57021445	2430	2430	2430	2430	0
546	20240911	111400	57021445	2430	2430	2430	2430	0
547	20240911	111300	57021445	2430	2440	2440	2430	11
548	20240911	111200	56994705	2440	2440	2440	2440	0
549	20240911	111100	56994705	2440	2440	2440	2440	0
550	20240911	111000	56994705	2440	2440	2440	2440	1
551	20240911	110900	56992265	2430	2430	2430	2430	0
552	20240911	110800	56992265	2430	2430	2430	2430	18
553	20240911	110700	56948525	2430	2430	2430	2430	100
554	20240911	110600	56705525	2430	2425	2430	2425	3
555	20240911	110500	56698240	2430	2430	2430	2430	0
556	20240911	110400	56698240	2430	2430	2430	2430	0
557	20240911	110300	56698240	2430	2430	2430	2430	5
558	20240911	110200	56686090	2430	2430	2430	2430	0
559	20240911	110100	56686090	2430	2430	2430	2430	0
560	20240911	110000	56686090	2430	2430	2430	2430	0
561	20240911	105900	56686090	2430	2430	2430	2430	0
562	20240911	105800	56686090	2430	2430	2430	2430	0
563	20240911	105700	56686090	2430	2430	2430	2430	0
564	20240911	105600	56686090	2430	2430	2430	2430	0
565	20240911	105500	56686090	2430	2430	2430	2430	0
566	20240911	105400	56686090	2430	2430	2430	2430	0
567	20240911	105300	56686090	2430	2430	2430	2430	2
568	20240911	105200	56681230	2425	2425	2425	2425	300
569	20240911	105100	55953730	2430	2430	2430	2430	2
570	20240911	105000	55948870	2430	2430	2430	2430	0
571	20240911	104900	55948870	2430	2430	2430	2430	0
572	20240911	104800	55948870	2430	2430	2430	2430	0
573	20240911	104700	55948870	2430	2430	2430	2430	1
574	20240911	104600	55946440	2420	2420	2420	2420	0
575	20240911	104500	55946440	2420	2420	2420	2420	0
576	20240911	104400	55946440	2420	2420	2420	2420	0
577	20240911	104300	55946440	2420	2420	2420	2420	0
578	20240911	104200	55946440	2420	2420	2420	2420	0
579	20240911	104100	55946440	2420	2420	2420	2420	0
580	20240911	104000	55946440	2420	2425	2425	2420	135
581	20240911	103900	55619135	2430	2430	2430	2430	0
582	20240911	103800	55619135	2430	2435	2435	2430	3908
583	20240911	103700	46114980	2445	2445	2445	2445	0
584	20240911	103600	46114980	2445	2445	2445	2445	0
585	20240911	103500	46114980	2445	2435	2445	2435	2
586	20240911	103400	46110100	2435	2435	2435	2435	0
587	20240911	103300	46110100	2435	2445	2445	2435	1039
588	20240911	103200	43576520	2460	2455	2465	2455	705
589	20240911	103100	41843795	2445	2445	2445	2445	2
590	20240911	103000	41838905	2455	2455	2455	2455	0
591	20240911	102900	41838905	2455	2455	2455	2455	0
592	20240911	102800	41838905	2455	2455	2455	2455	1
593	20240911	102700	41836450	2455	2455	2455	2455	0
594	20240911	102600	41836450	2455	2455	2455	2455	0
595	20240911	102500	41836450	2455	2455	2455	2455	0
596	20240911	102400	41836450	2455	2450	2455	2450	1500
597	20240911	102300	38159000	2445	2445	2445	2445	0
598	20240911	102200	38159000	2445	2445	2445	2445	0
599	20240911	102100	38159000	2445	2445	2445	2445	0
600	20240911	102000	38159000	2445	2445	2445	2445	0
601	20240911	101900	38159000	2445	2445	2445	2445	4
602	20240911	101800	38149220	2450	2450	2450	2450	0
603	20240911	101700	38149220	2450	2450	2450	2450	0
604	20240911	101600	38149220	2450	2450	2450	2450	0
605	20240911	101500	38149220	2450	2450	2450	2450	0
606	20240911	101400	38149220	2450	2450	2450	2450	0
607	20240911	101300	38149220	2450	2450	2450	2450	0
608	20240911	101200	38149220	2450	2445	2450	2445	7
609	20240911	101100	38132075	2445	2445	2445	2445	20
610	20240911	101000	38083175	2445	2445	2445	2445	631
611	20240911	100900	36540380	2450	2450	2450	2450	0
612	20240911	100800	36540380	2450	2445	2450	2445	530
613	20240911	100700	35244525	2445	2445	2445	2445	0
614	20240911	100600	35244525	2445	2445	2445	2445	0
615	20240911	100500	35244525	2445	2445	2445	2445	0
616	20240911	100400	35244525	2445	2455	2455	2445	3
617	20240911	100300	35237170	2455	2455	2455	2455	6
618	20240911	100200	35222440	2455	2455	2455	2455	200
619	20240911	100100	34731440	2450	2450	2450	2450	0
620	20240911	100000	34731440	2450	2450	2450	2450	1401
621	20240911	095900	31298990	2450	2450	2450	2450	1
622	20240911	095800	31296540	2445	2445	2445	2445	100
623	20240911	095700	31052040	2450	2450	2450	2450	95
624	20240911	095600	30819290	2450	2450	2450	2450	1001
625	20240911	095500	28366840	2450	2450	2450	2450	0
626	20240911	095400	28366840	2450	2450	2450	2450	1
627	20240911	095300	28364390	2440	2440	2440	2440	1588
628	20240911	095200	24489670	2450	2440	2450	2440	378
629	20240911	095100	23567340	2445	2445	2445	2445	1160
630	20240911	095000	20731140	2450	2450	2450	2450	0
631	20240911	094900	20731140	2450	2450	2450	2450	1634
632	20240911	094800	16727840	2450	2450	2450	2450	0
633	20240911	094700	16727840	2450	2450	2450	2450	0
634	20240911	094600	16727840	2450	2450	2450	2450	0
635	20240911	094500	16727840	2450	2450	2450	2450	1
636	20240911	094400	16725390	2445	2445	2445	2445	17
637	20240911	094300	16683825	2455	2455	2455	2455	0
638	20240911	094200	16683825	2455	2455	2455	2455	0
639	20240911	094100	16683825	2455	2455	2455	2455	0
640	20240911	094000	16683825	2455	2455	2455	2455	2
641	20240911	093900	16678915	2450	2450	2450	2450	1
642	20240911	093800	16676465	2455	2450	2455	2450	4
643	20240911	093700	16666650	2450	2450	2450	2450	0
644	20240911	093600	16666650	2450	2450	2450	2450	0
645	20240911	093500	16666650	2450	2450	2450	2450	522
646	20240911	093400	15387750	2450	2450	2450	2450	1
647	20240911	093300	15385300	2445	2445	2445	2445	117
648	20240911	093200	15099235	2445	2450	2450	2445	19
649	20240911	093100	15052775	2445	2450	2450	2445	26
650	20240911	093000	14989175	2455	2455	2455	2455	0
651	20240911	092900	14989175	2455	2450	2455	2450	358
652	20240911	092800	14112070	2440	2440	2440	2440	0
653	20240911	092700	14112070	2440	2440	2440	2440	0
654	20240911	092600	14112070	2440	2440	2440	2440	0
655	20240911	092500	14112070	2440	2440	2440	2440	500
656	20240911	092400	12892070	2440	2440	2440	2440	0
657	20240911	092300	12892070	2440	2440	2440	2440	0
658	20240911	092200	12892070	2440	2450	2450	2440	36
659	20240911	092100	12804190	2445	2445	2445	2445	0
660	20240911	092000	12804190	2445	2435	2445	2435	2259
661	20240911	091900	7292200	2435	2435	2435	2435	0
662	20240911	091800	7292200	2435	2435	2435	2435	0
663	20240911	091700	7292200	2435	2435	2435	2435	499
664	20240911	091600	6077135	2430	2435	2435	2430	2
665	20240911	091500	6072270	2440	2440	2440	2440	0
666	20240911	091400	6072270	2440	2440	2440	2440	4
667	20240911	091300	6062510	2440	2425	2440	2425	981
668	20240911	091200	3678185	2435	2435	2435	2435	0
669	20240911	091100	3678185	2435	2435	2435	2435	0
670	20240911	091000	3678185	2435	2435	2435	2435	80
671	20240911	090900	3483385	2435	2430	2435	2430	153
672	20240911	090800	3111365	2425	2420	2425	2420	608
673	20240911	090700	1636990	2430	2430	2430	2430	0
674	20240911	090600	1636990	2430	2430	2430	2430	0
675	20240911	090500	1636990	2430	2430	2430	2430	0
676	20240911	090400	1636990	2430	2430	2430	2430	1
677	20240911	090300	1634560	2430	2420	2430	2420	317
678	20240911	090200	865870	2420	2420	2420	2420	2
679	20240911	090100	861030	2425	2425	2425	2425	0
680	20240911	090000	861030	2425	2405	2425	2405	358