KissMeData/045970/min/candle-20240909.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240909	192600	528002420	5460	5460	5460	5460	1549
3	20240909	192500	528002420	5460	5460	5460	5460	0
4	20240909	192400	528002420	5460	5460	5460	5460	0
5	20240909	192300	528002420	5460	5460	5460	5460	0
6	20240909	192200	528002420	5460	5460	5460	5460	0
7	20240909	192100	528002420	5460	5460	5460	5460	0
8	20240909	192000	528002420	5460	5460	5460	5460	0
9	20240909	191900	528002420	5460	5460	5460	5460	0
10	20240909	191800	528002420	5460	5460	5460	5460	0
11	20240909	191700	528002420	5460	5460	5460	5460	0
12	20240909	191600	528002420	5460	5460	5460	5460	0
13	20240909	191500	528002420	5460	5460	5460	5460	0
14	20240909	191400	528002420	5460	5460	5460	5460	0
15	20240909	191300	528002420	5460	5460	5460	5460	0
16	20240909	191200	528002420	5460	5460	5460	5460	0
17	20240909	191100	528002420	5460	5460	5460	5460	0
18	20240909	191000	528002420	5460	5460	5460	5460	0
19	20240909	190900	528002420	5460	5460	5460	5460	0
20	20240909	190800	528002420	5460	5460	5460	5460	0
21	20240909	190700	528002420	5460	5460	5460	5460	0
22	20240909	190600	528002420	5460	5460	5460	5460	0
23	20240909	190500	528002420	5460	5460	5460	5460	0
24	20240909	190400	528002420	5460	5460	5460	5460	0
25	20240909	190300	528002420	5460	5460	5460	5460	0
26	20240909	190200	528002420	5460	5460	5460	5460	0
27	20240909	190100	528002420	5460	5460	5460	5460	0
28	20240909	190000	528002420	5460	5460	5460	5460	0
29	20240909	185900	528002420	5460	5460	5460	5460	0
30	20240909	185800	528002420	5460	5460	5460	5460	0
31	20240909	185700	528002420	5460	5460	5460	5460	0
32	20240909	185600	528002420	5460	5460	5460	5460	1549
33	20240909	185500	528002420	5460	5460	5460	5460	0
34	20240909	185400	528002420	5460	5460	5460	5460	0
35	20240909	185300	528002420	5460	5460	5460	5460	0
36	20240909	185200	528002420	5460	5460	5460	5460	0
37	20240909	185100	528002420	5460	5460	5460	5460	0
38	20240909	185000	528002420	5460	5460	5460	5460	0
39	20240909	184900	528002420	5460	5460	5460	5460	0
40	20240909	184800	528002420	5460	5460	5460	5460	0
41	20240909	184700	528002420	5460	5460	5460	5460	0
42	20240909	184600	528002420	5460	5460	5460	5460	0
43	20240909	184500	528002420	5460	5460	5460	5460	0
44	20240909	184400	528002420	5460	5460	5460	5460	0
45	20240909	184300	528002420	5460	5460	5460	5460	0
46	20240909	184200	528002420	5460	5460	5460	5460	0
47	20240909	184100	528002420	5460	5460	5460	5460	0
48	20240909	184000	528002420	5460	5460	5460	5460	0
49	20240909	183900	528002420	5460	5460	5460	5460	0
50	20240909	183800	528002420	5460	5460	5460	5460	0
51	20240909	183700	528002420	5460	5460	5460	5460	0
52	20240909	183600	528002420	5460	5460	5460	5460	0
53	20240909	183500	528002420	5460	5460	5460	5460	0
54	20240909	183400	528002420	5460	5460	5460	5460	0
55	20240909	183300	528002420	5460	5460	5460	5460	0
56	20240909	183200	528002420	5460	5460	5460	5460	0
57	20240909	183100	528002420	5460	5460	5460	5460	0
58	20240909	183000	528002420	5460	5460	5460	5460	0
59	20240909	182900	528002420	5460	5460	5460	5460	0
60	20240909	182800	528002420	5460	5460	5460	5460	0
61	20240909	182700	528002420	5460	5460	5460	5460	0
62	20240909	182600	528002420	5460	5460	5460	5460	1549
63	20240909	182500	528002420	5460	5460	5460	5460	0
64	20240909	182400	528002420	5460	5460	5460	5460	0
65	20240909	182300	528002420	5460	5460	5460	5460	0
66	20240909	182200	528002420	5460	5460	5460	5460	0
67	20240909	182100	528002420	5460	5460	5460	5460	0
68	20240909	182000	528002420	5460	5460	5460	5460	0
69	20240909	181900	528002420	5460	5460	5460	5460	0
70	20240909	181800	528002420	5460	5460	5460	5460	0
71	20240909	181700	528002420	5460	5460	5460	5460	0
72	20240909	181600	528002420	5460	5460	5460	5460	0
73	20240909	181500	528002420	5460	5460	5460	5460	0
74	20240909	181400	528002420	5460	5460	5460	5460	0
75	20240909	181300	528002420	5460	5460	5460	5460	0
76	20240909	181200	528002420	5460	5460	5460	5460	0
77	20240909	181100	528002420	5460	5460	5460	5460	0
78	20240909	181000	528002420	5460	5460	5460	5460	0
79	20240909	180900	528002420	5460	5460	5460	5460	0
80	20240909	180800	528002420	5460	5460	5460	5460	0
81	20240909	180700	528002420	5460	5460	5460	5460	0
82	20240909	180600	528002420	5460	5460	5460	5460	0
83	20240909	180500	528002420	5460	5460	5460	5460	0
84	20240909	180400	528002420	5460	5460	5460	5460	0
85	20240909	180300	528002420	5460	5460	5460	5460	0
86	20240909	180200	528002420	5460	5460	5460	5460	0
87	20240909	180100	528002420	5460	5460	5460	5460	0
88	20240909	180000	528002420	5460	5460	5460	5460	0
89	20240909	175900	528002420	5460	5460	5460	5460	0
90	20240909	175800	528002420	5460	5460	5460	5460	0
91	20240909	175700	528002420	5460	5460	5460	5460	0
92	20240909	175600	528002420	5460	5460	5460	5460	1549
93	20240909	175500	528002420	5460	5460	5460	5460	0
94	20240909	175400	528002420	5460	5460	5460	5460	0
95	20240909	175300	528002420	5460	5460	5460	5460	0
96	20240909	175200	528002420	5460	5460	5460	5460	0
97	20240909	175100	528002420	5460	5460	5460	5460	0
98	20240909	175000	528002420	5460	5460	5460	5460	0
99	20240909	174900	528002420	5460	5460	5460	5460	0
100	20240909	174800	528002420	5460	5460	5460	5460	0
101	20240909	174700	528002420	5460	5460	5460	5460	0
102	20240909	174600	528002420	5460	5460	5460	5460	0
103	20240909	174500	528002420	5460	5460	5460	5460	0
104	20240909	174400	528002420	5460	5460	5460	5460	0
105	20240909	174300	528002420	5460	5460	5460	5460	0
106	20240909	174200	528002420	5460	5460	5460	5460	0
107	20240909	174100	528002420	5460	5460	5460	5460	0
108	20240909	174000	528002420	5460	5460	5460	5460	0
109	20240909	173900	528002420	5460	5460	5460	5460	0
110	20240909	173800	528002420	5460	5460	5460	5460	0
111	20240909	173700	528002420	5460	5460	5460	5460	0
112	20240909	173600	528002420	5460	5460	5460	5460	0
113	20240909	173500	528002420	5460	5460	5460	5460	0
114	20240909	173400	528002420	5460	5460	5460	5460	0
115	20240909	173300	528002420	5460	5460	5460	5460	0
116	20240909	173200	528002420	5460	5460	5460	5460	0
117	20240909	173100	528002420	5460	5460	5460	5460	0
118	20240909	173000	528002420	5460	5460	5460	5460	0
119	20240909	172900	528002420	5460	5460	5460	5460	0
120	20240909	172800	528002420	5460	5460	5460	5460	0
121	20240909	172700	528002420	5460	5460	5460	5460	0
122	20240909	172600	528002420	5460	5460	5460	5460	1549
123	20240909	172500	528002420	5460	5460	5460	5460	0
124	20240909	172400	528002420	5460	5460	5460	5460	0
125	20240909	172300	528002420	5460	5460	5460	5460	0
126	20240909	172200	528002420	5460	5460	5460	5460	0
127	20240909	172100	528002420	5460	5460	5460	5460	0
128	20240909	172000	528002420	5460	5460	5460	5460	0
129	20240909	171900	528002420	5460	5460	5460	5460	0
130	20240909	171800	528002420	5460	5460	5460	5460	0
131	20240909	171700	528002420	5460	5460	5460	5460	0
132	20240909	171600	528002420	5460	5460	5460	5460	0
133	20240909	171500	528002420	5460	5460	5460	5460	0
134	20240909	171400	528002420	5460	5460	5460	5460	0
135	20240909	171300	528002420	5460	5460	5460	5460	0
136	20240909	171200	528002420	5460	5460	5460	5460	0
137	20240909	171100	528002420	5460	5460	5460	5460	0
138	20240909	171000	528002420	5460	5460	5460	5460	0
139	20240909	170900	528002420	5460	5460	5460	5460	0
140	20240909	170800	528002420	5460	5460	5460	5460	0
141	20240909	170700	528002420	5460	5460	5460	5460	0
142	20240909	170600	528002420	5460	5460	5460	5460	0
143	20240909	170500	528002420	5460	5460	5460	5460	0
144	20240909	170400	528002420	5460	5460	5460	5460	0
145	20240909	170300	528002420	5460	5460	5460	5460	0
146	20240909	170200	528002420	5460	5460	5460	5460	0
147	20240909	170100	528002420	5460	5460	5460	5460	0
148	20240909	170000	528002420	5460	5460	5460	5460	0
149	20240909	165900	528002420	5460	5460	5460	5460	0
150	20240909	165800	528002420	5460	5460	5460	5460	0
151	20240909	165700	528002420	5460	5460	5460	5460	0
152	20240909	165600	528002420	5460	5460	5460	5460	1549
153	20240909	165500	528002420	5460	5460	5460	5460	0
154	20240909	165400	528002420	5460	5460	5460	5460	0
155	20240909	165300	528002420	5460	5460	5460	5460	0
156	20240909	165200	528002420	5460	5460	5460	5460	0
157	20240909	165100	528002420	5460	5460	5460	5460	0
158	20240909	165000	528002420	5460	5460	5460	5460	0
159	20240909	164900	528002420	5460	5460	5460	5460	0
160	20240909	164800	528002420	5460	5460	5460	5460	0
161	20240909	164700	528002420	5460	5460	5460	5460	0
162	20240909	164600	528002420	5460	5460	5460	5460	0
163	20240909	164500	528002420	5460	5460	5460	5460	0
164	20240909	164400	528002420	5460	5460	5460	5460	0
165	20240909	164300	528002420	5460	5460	5460	5460	0
166	20240909	164200	528002420	5460	5460	5460	5460	0
167	20240909	164100	528002420	5460	5460	5460	5460	0
168	20240909	164000	528002420	5460	5460	5460	5460	0
169	20240909	163900	528002420	5460	5460	5460	5460	0
170	20240909	163800	528002420	5460	5460	5460	5460	0
171	20240909	163700	528002420	5460	5460	5460	5460	0
172	20240909	163600	528002420	5460	5460	5460	5460	0
173	20240909	163500	528002420	5460	5460	5460	5460	0
174	20240909	163400	528002420	5460	5460	5460	5460	0
175	20240909	163300	528002420	5460	5460	5460	5460	0
176	20240909	163200	528002420	5460	5460	5460	5460	0
177	20240909	163100	528002420	5460	5460	5460	5460	0
178	20240909	163000	528002420	5460	5460	5460	5460	0
179	20240909	162900	528002420	5460	5460	5460	5460	0
180	20240909	162800	528002420	5460	5460	5460	5460	0
181	20240909	162700	528002420	5460	5460	5460	5460	0
182	20240909	162600	528002420	5460	5460	5460	5460	1549
183	20240909	162500	528002420	5460	5460	5460	5460	0
184	20240909	162400	528002420	5460	5460	5460	5460	0
185	20240909	162300	528002420	5460	5460	5460	5460	0
186	20240909	162200	528002420	5460	5460	5460	5460	0
187	20240909	162100	528002420	5460	5460	5460	5460	0
188	20240909	162000	528002420	5460	5460	5460	5460	0
189	20240909	161900	528002420	5460	5460	5460	5460	0
190	20240909	161800	528002420	5460	5460	5460	5460	0
191	20240909	161700	528002420	5460	5460	5460	5460	0
192	20240909	161600	528002420	5460	5460	5460	5460	0
193	20240909	161500	528002420	5460	5460	5460	5460	0
194	20240909	161400	528002420	5460	5460	5460	5460	0
195	20240909	161300	528002420	5460	5460	5460	5460	0
196	20240909	161200	528002420	5460	5460	5460	5460	0
197	20240909	161100	528002420	5460	5460	5460	5460	0
198	20240909	161000	528002420	5460	5460	5460	5460	0
199	20240909	160900	528002420	5460	5460	5460	5460	0
200	20240909	160800	528002420	5460	5460	5460	5460	0
201	20240909	160700	528002420	5460	5460	5460	5460	0
202	20240909	160600	528002420	5460	5460	5460	5460	0
203	20240909	160500	528002420	5460	5460	5460	5460	0
204	20240909	160400	528002420	5460	5460	5460	5460	0
205	20240909	160300	528002420	5460	5460	5460	5460	0
206	20240909	160200	528002420	5460	5460	5460	5460	0
207	20240909	160100	528002420	5460	5460	5460	5460	0
208	20240909	160000	528002420	5460	5460	5460	5460	0
209	20240909	155900	528002420	5460	5460	5460	5460	0
210	20240909	155800	528002420	5460	5460	5460	5460	0
211	20240909	155700	528002420	5460	5460	5460	5460	0
212	20240909	155600	528002420	5460	5460	5460	5460	1549
213	20240909	155500	528002420	5460	5460	5460	5460	0
214	20240909	155400	528002420	5460	5460	5460	5460	0
215	20240909	155300	528002420	5460	5460	5460	5460	0
216	20240909	155200	528002420	5460	5460	5460	5460	0
217	20240909	155100	528002420	5460	5460	5460	5460	0
218	20240909	155000	528002420	5460	5460	5460	5460	0
219	20240909	154900	528002420	5460	5460	5460	5460	0
220	20240909	154800	528002420	5460	5460	5460	5460	0
221	20240909	154700	528002420	5460	5460	5460	5460	0
222	20240909	154600	528002420	5460	5460	5460	5460	0
223	20240909	154500	528002420	5460	5460	5460	5460	0
224	20240909	154400	528002420	5460	5460	5460	5460	0
225	20240909	154300	528002420	5460	5460	5460	5460	0
226	20240909	154200	528002420	5460	5460	5460	5460	0
227	20240909	154100	528002420	5460	5460	5460	5460	0
228	20240909	154000	528002420	5460	5460	5460	5460	0
229	20240909	153900	528002420	5460	5460	5460	5460	0
230	20240909	153800	528002420	5460	5460	5460	5460	0
231	20240909	153700	528002420	5460	5460	5460	5460	0
232	20240909	153600	528002420	5460	5460	5460	5460	0
233	20240909	153500	528002420	5460	5460	5460	5460	0
234	20240909	153400	528002420	5460	5460	5460	5460	0
235	20240909	153300	528002420	5460	5460	5460	5460	0
236	20240909	153200	528002420	5460	5460	5460	5460	0
237	20240909	153100	528002420	5460	5460	5460	5460	0
238	20240909	153000	528002420	5460	5460	5460	5460	1549
239	20240909	152900	519544880	5460	5460	5460	5460	0
240	20240909	152800	519544880	5460	5460	5460	5460	0
241	20240909	152700	519544880	5460	5460	5460	5460	0
242	20240909	152600	519544880	5460	5460	5460	5460	0
243	20240909	152500	519544880	5460	5460	5460	5460	0
244	20240909	152400	519544880	5460	5460	5460	5460	0
245	20240909	152300	519544880	5460	5460	5460	5460	0
246	20240909	152200	519544880	5460	5460	5460	5460	0
247	20240909	152100	519544880	5460	5460	5460	5460	0
248	20240909	152000	519544880	5460	5460	5460	5460	0
249	20240909	151900	519544880	5460	5460	5460	5460	61
250	20240909	151800	519211820	5460	5440	5460	5440	300
251	20240909	151700	517575820	5440	5450	5460	5440	302
252	20240909	151600	515932910	5440	5450	5460	5440	78
253	20240909	151500	515507820	5460	5460	5460	5430	502
254	20240909	151400	512781860	5440	5440	5440	5440	1
255	20240909	151300	512776420	5440	5450	5460	5430	1554
256	20240909	151200	504325650	5460	5460	5460	5460	0
257	20240909	151100	504325650	5460	5460	5460	5460	1
258	20240909	151000	504320190	5450	5470	5470	5450	12
259	20240909	150900	504254770	5450	5450	5460	5450	587
260	20240909	150800	501050460	5450	5450	5450	5450	15
261	20240909	150700	500968710	5450	5450	5450	5440	153
262	20240909	150600	500135860	5440	5440	5440	5440	38
263	20240909	150500	499929140	5450	5450	5450	5450	121
264	20240909	150400	499269690	5440	5450	5450	5440	492
265	20240909	150300	496589210	5450	5450	5450	5450	120
266	20240909	150200	495935210	5450	5450	5450	5450	0
267	20240909	150100	495935210	5450	5460	5460	5450	612
268	20240909	150000	492599690	5460	5460	5460	5460	0
269	20240909	145900	492599690	5460	5460	5460	5460	1
270	20240909	145800	492594230	5450	5450	5460	5450	156
271	20240909	145700	491744010	5460	5450	5460	5450	497
272	20240909	145600	489034850	5440	5440	5440	5440	81
273	20240909	145500	488594210	5450	5440	5450	5440	151
274	20240909	145400	487772760	5430	5430	5430	5430	3
275	20240909	145300	487756470	5430	5430	5430	5430	0
276	20240909	145200	487756470	5430	5430	5430	5430	0
277	20240909	145100	487756470	5430	5420	5430	5420	3
278	20240909	145000	487740190	5420	5420	5420	5420	0
279	20240909	144900	487740190	5420	5420	5420	5420	0
280	20240909	144800	487740190	5420	5410	5420	5410	31
281	20240909	144700	487572470	5410	5410	5410	5410	3
282	20240909	144600	487556240	5420	5420	5420	5420	1
283	20240909	144500	487550820	5410	5420	5420	5410	26
284	20240909	144400	487410050	5430	5420	5430	5420	20
285	20240909	144300	487301540	5430	5410	5430	5410	202
286	20240909	144200	486208680	5430	5420	5430	5410	241
287	20240909	144100	484903940	5420	5430	5440	5420	721
288	20240909	144000	480991000	5440	5440	5440	5440	1
289	20240909	143900	480985560	5450	5450	5450	5450	0
290	20240909	143800	480985560	5450	5450	5450	5450	0
291	20240909	143700	480985560	5450	5440	5450	5440	45
292	20240909	143600	480740710	5450	5450	5460	5450	40
293	20240909	143500	480522700	5470	5470	5470	5470	0
294	20240909	143400	480522700	5470	5470	5470	5470	30
295	20240909	143300	480358600	5470	5470	5470	5470	0
296	20240909	143200	480358600	5470	5470	5470	5470	10
297	20240909	143100	480303900	5470	5470	5470	5470	0
298	20240909	143000	480303900	5470	5470	5470	5470	40
299	20240909	142900	480085100	5480	5470	5480	5470	503
300	20240909	142800	477333660	5470	5470	5470	5470	0
301	20240909	142700	477333660	5470	5440	5470	5440	95
302	20240909	142600	476816740	5440	5430	5440	5430	737
303	20240909	142500	472814820	5430	5430	5430	5430	0
304	20240909	142400	472814820	5430	5420	5430	5420	11
305	20240909	142300	472755190	5430	5430	5430	5430	0
306	20240909	142200	472755190	5430	5430	5430	5430	30
307	20240909	142100	472592290	5430	5420	5430	5420	301
308	20240909	142000	470960860	5430	5420	5430	5420	355
309	20240909	141900	469034420	5430	5420	5430	5420	8
310	20240909	141800	468991040	5430	5430	5430	5430	0
311	20240909	141700	468991040	5430	5430	5440	5430	437
312	20240909	141600	466617910	5430	5420	5430	5420	8
313	20240909	141500	466574530	5430	5420	5430	5420	677
314	20240909	141400	462905170	5420	5410	5420	5410	58
315	20240909	141300	462591380	5420	5410	5420	5410	1401
316	20240909	141200	455011960	5410	5410	5410	5410	26
317	20240909	141100	454871300	5410	5400	5410	5400	3
318	20240909	141000	454855090	5410	5410	5410	5410	0
319	20240909	140900	454855090	5410	5400	5410	5400	82
320	20240909	140800	454412280	5400	5390	5400	5380	404
321	20240909	140700	452234790	5410	5390	5410	5390	293
322	20240909	140600	450655500	5400	5400	5400	5400	16
323	20240909	140500	450569100	5400	5400	5400	5400	11
324	20240909	140400	450509700	5410	5410	5410	5410	0
325	20240909	140300	450509700	5410	5410	5410	5410	562
326	20240909	140200	447469280	5410	5400	5410	5400	2338
327	20240909	140100	434842030	5420	5410	5420	5400	121
328	20240909	140000	434188300	5420	5420	5420	5420	9
329	20240909	135900	434139520	5410	5420	5420	5410	101
330	20240909	135800	433593100	5410	5410	5410	5410	81
331	20240909	135700	433154890	5410	5410	5410	5410	142
332	20240909	135600	432386670	5420	5420	5420	5420	50
333	20240909	135500	432115670	5420	5410	5420	5410	1209
334	20240909	135400	425574970	5410	5410	5410	5410	0
335	20240909	135300	425574970	5410	5400	5410	5400	5013
336	20240909	135200	398467150	5400	5390	5400	5390	40
337	20240909	135100	398251540	5390	5390	5390	5380	13
338	20240909	135000	398181580	5380	5380	5380	5380	141
339	20240909	134900	397423000	5370	5380	5380	5370	111
340	20240909	134800	396825920	5380	5370	5380	5370	3
341	20240909	134700	396809800	5360	5370	5380	5360	41
342	20240909	134600	396589960	5380	5380	5380	5380	10
343	20240909	134500	396536160	5390	5390	5390	5390	50
344	20240909	134400	396266660	5390	5390	5390	5390	0
345	20240909	134300	396266660	5390	5370	5390	5370	11
346	20240909	134200	396207490	5380	5370	5380	5370	10
347	20240909	134100	396153710	5390	5390	5390	5390	1
348	20240909	134000	396148320	5380	5380	5380	5380	50
349	20240909	133900	395879320	5380	5380	5380	5380	1
350	20240909	133800	395873940	5390	5390	5390	5390	0
351	20240909	133700	395873940	5390	5390	5390	5390	0
352	20240909	133600	395873940	5390	5390	5390	5390	0
353	20240909	133500	395873940	5390	5390	5390	5380	101
354	20240909	133400	395330240	5380	5370	5380	5370	28
355	20240909	133300	395179690	5380	5380	5380	5380	2
356	20240909	133200	395168930	5380	5380	5390	5380	37
357	20240909	133100	394969860	5390	5390	5390	5390	0
358	20240909	133000	394969860	5390	5380	5390	5380	126
359	20240909	132900	394291970	5380	5370	5380	5370	5
360	20240909	132800	394265110	5370	5360	5370	5360	1301
361	20240909	132700	387291740	5350	5350	5350	5350	67
362	20240909	132600	386933290	5350	5350	5350	5350	49
363	20240909	132500	386671140	5350	5350	5350	5350	146
364	20240909	132400	385890040	5360	5360	5360	5360	1
365	20240909	132300	385884680	5350	5350	5350	5350	842
366	20240909	132200	381379980	5350	5350	5350	5350	40
367	20240909	132100	381165980	5350	5350	5350	5350	1
368	20240909	132000	381160630	5340	5340	5340	5340	1
369	20240909	131900	381155290	5350	5350	5350	5350	700
370	20240909	131800	377410290	5350	5350	5350	5350	0
371	20240909	131700	377410290	5350	5350	5350	5350	25
372	20240909	131600	377276540	5350	5350	5350	5350	1
373	20240909	131500	377271190	5350	5350	5350	5350	5
374	20240909	131400	377244440	5350	5340	5350	5340	101
375	20240909	131300	376705090	5350	5350	5350	5350	0
376	20240909	131200	376705090	5350	5350	5350	5350	1
377	20240909	131100	376699740	5350	5340	5350	5340	6
378	20240909	131000	376667690	5350	5340	5350	5340	93
379	20240909	130900	376170890	5340	5340	5340	5340	45
380	20240909	130800	375930590	5340	5340	5340	5340	0
381	20240909	130700	375930590	5340	5340	5340	5340	1
382	20240909	130600	375925250	5330	5330	5330	5330	30
383	20240909	130500	375765350	5330	5330	5330	5330	0
384	20240909	130400	375765350	5330	5330	5330	5330	5
385	20240909	130300	375738700	5330	5330	5330	5330	1
386	20240909	130200	375733370	5320	5320	5320	5320	5
387	20240909	130100	375706770	5330	5330	5330	5330	8
388	20240909	130000	375664130	5330	5330	5330	5330	331
389	20240909	125900	373899900	5330	5330	5330	5330	30
390	20240909	125800	373740000	5330	5330	5330	5330	10
391	20240909	125700	373686700	5330	5330	5330	5330	0
392	20240909	125600	373686700	5330	5330	5330	5330	0
393	20240909	125500	373686700	5330	5330	5330	5330	630
394	20240909	125400	370328800	5340	5340	5340	5340	20
395	20240909	125300	370222000	5340	5340	5340	5340	1
396	20240909	125200	370216660	5300	5300	5300	5300	0
397	20240909	125100	370216660	5300	5310	5310	5300	400
398	20240909	125000	368094280	5330	5330	5330	5330	0
399	20240909	124900	368094280	5330	5330	5330	5310	675
400	20240909	124800	364501000	5340	5340	5340	5340	2
401	20240909	124700	364490320	5350	5350	5350	5350	0
402	20240909	124600	364490320	5350	5350	5350	5350	0
403	20240909	124500	364490320	5350	5350	5350	5350	40
404	20240909	124400	364276320	5350	5350	5350	5350	0
405	20240909	124300	364276320	5350	5350	5350	5350	1
406	20240909	124200	364270970	5350	5350	5350	5350	3
407	20240909	124100	364254920	5350	5350	5350	5350	0
408	20240909	124000	364254920	5350	5350	5360	5350	5000
409	20240909	123900	337494920	5350	5350	5350	5350	1
410	20240909	123800	337489570	5350	5350	5350	5350	0
411	20240909	123700	337489570	5350	5350	5350	5350	1
412	20240909	123600	337484220	5350	5350	5350	5350	14
413	20240909	123500	337409320	5350	5350	5350	5350	11
414	20240909	123400	337350470	5350	5350	5350	5350	0
415	20240909	123300	337350470	5350	5350	5350	5350	0
416	20240909	123200	337350470	5350	5350	5350	5350	20
417	20240909	123100	337243470	5360	5350	5360	5350	58
418	20240909	123000	336932730	5350	5350	5350	5350	46
419	20240909	122900	336686630	5350	5350	5350	5350	2
420	20240909	122800	336675930	5350	5350	5350	5350	0
421	20240909	122700	336675930	5350	5350	5350	5350	120
422	20240909	122600	336033930	5350	5350	5350	5350	1
423	20240909	122500	336028580	5350	5350	5350	5350	1
424	20240909	122400	336023230	5360	5360	5360	5360	0
425	20240909	122300	336023230	5360	5360	5360	5360	0
426	20240909	122200	336023230	5360	5360	5360	5360	0
427	20240909	122100	336023230	5360	5360	5360	5340	34
428	20240909	122000	335841420	5360	5360	5360	5360	1
429	20240909	121900	335836060	5360	5350	5360	5350	5
430	20240909	121800	335809300	5340	5340	5340	5340	0
431	20240909	121700	335809300	5340	5340	5340	5340	72
432	20240909	121600	335424820	5340	5340	5340	5340	5
433	20240909	121500	335398120	5340	5340	5340	5340	451
434	20240909	121400	332989780	5340	5340	5340	5340	59
435	20240909	121300	332674720	5360	5360	5360	5360	0
436	20240909	121200	332674720	5360	5360	5360	5360	0
437	20240909	121100	332674720	5360	5360	5360	5360	0
438	20240909	121000	332674720	5360	5360	5360	5360	30
439	20240909	120900	332513920	5360	5360	5360	5360	0
440	20240909	120800	332513920	5360	5360	5360	5360	0
441	20240909	120700	332513920	5360	5350	5360	5350	36
442	20240909	120600	332320970	5360	5360	5360	5360	0
443	20240909	120500	332320970	5360	5360	5360	5360	165
444	20240909	120400	331436570	5360	5350	5360	5350	91
445	20240909	120300	330948870	5360	5360	5360	5360	2
446	20240909	120200	330938150	5340	5340	5340	5340	100
447	20240909	120100	330404150	5360	5360	5360	5360	0
448	20240909	120000	330404150	5360	5360	5360	5360	1
449	20240909	115900	330398790	5350	5350	5350	5350	0
450	20240909	115800	330398790	5350	5350	5350	5350	0
451	20240909	115700	330398790	5350	5350	5350	5350	1
452	20240909	115600	330393440	5360	5360	5360	5360	0
453	20240909	115500	330393440	5360	5360	5360	5360	0
454	20240909	115400	330393440	5360	5360	5360	5360	50
455	20240909	115300	330125440	5360	5330	5360	5330	56
456	20240909	115200	329826930	5350	5350	5350	5350	1
457	20240909	115100	329821580	5360	5360	5360	5360	9
458	20240909	115000	329773340	5360	5360	5360	5360	0
459	20240909	114900	329773340	5360	5350	5360	5350	6
460	20240909	114800	329741230	5330	5330	5330	5330	257
461	20240909	114700	328371420	5330	5330	5330	5330	0
462	20240909	114600	328371420	5330	5330	5330	5330	0
463	20240909	114500	328371420	5330	5320	5330	5320	120
464	20240909	114400	327733010	5330	5330	5330	5330	1
465	20240909	114300	327727680	5310	5310	5310	5310	51
466	20240909	114200	327456870	5330	5340	5340	5330	1197
467	20240909	114100	321076580	5350	5350	5350	5350	51
468	20240909	114000	320803730	5360	5360	5360	5350	340
469	20240909	113900	318983820	5410	5410	5410	5410	0
470	20240909	113800	318983820	5410	5410	5410	5410	0
471	20240909	113700	318983820	5410	5400	5410	5400	789
472	20240909	113600	314723210	5400	5400	5400	5400	1
473	20240909	113500	314717810	5380	5380	5380	5370	1504
474	20240909	113400	306626790	5380	5370	5380	5370	73
475	20240909	113300	306234740	5380	5370	5380	5370	112
476	20240909	113200	305632850	5370	5370	5370	5350	50
477	20240909	113100	305365000	5380	5340	5380	5340	202
478	20240909	113000	304285510	5340	5340	5340	5340	5
479	20240909	112900	304258810	5340	5340	5340	5340	0
480	20240909	112800	304258810	5340	5340	5340	5340	0
481	20240909	112700	304258810	5340	5340	5340	5340	0
482	20240909	112600	304258810	5340	5340	5340	5340	0
483	20240909	112500	304258810	5340	5340	5340	5340	0
484	20240909	112400	304258810	5340	5340	5340	5340	0
485	20240909	112300	304258810	5340	5320	5340	5320	112
486	20240909	112200	303662910	5320	5320	5320	5320	0
487	20240909	112100	303662910	5320	5320	5320	5320	0
488	20240909	112000	303662910	5320	5320	5320	5320	0
489	20240909	111900	303662910	5320	5320	5320	5320	0
490	20240909	111800	303662910	5320	5320	5320	5320	0
491	20240909	111700	303662910	5320	5320	5320	5320	5
492	20240909	111600	303636310	5330	5330	5330	5330	0
493	20240909	111500	303636310	5330	5330	5330	5330	1
494	20240909	111400	303630980	5320	5320	5320	5320	0
495	20240909	111300	303630980	5320	5320	5320	5320	1
496	20240909	111200	303625660	5340	5340	5340	5340	0
497	20240909	111100	303625660	5340	5340	5340	5340	0
498	20240909	111000	303625660	5340	5300	5340	5300	5
499	20240909	110900	303599120	5340	5340	5340	5340	0
500	20240909	110800	303599120	5340	5340	5340	5340	0
501	20240909	110700	303599120	5340	5340	5340	5340	2
502	20240909	110600	303588440	5340	5310	5340	5300	34
503	20240909	110500	303408170	5340	5330	5340	5330	20
504	20240909	110400	303301470	5340	5340	5340	5340	0
505	20240909	110300	303301470	5340	5340	5340	5340	0
506	20240909	110200	303301470	5340	5340	5340	5340	46
507	20240909	110100	303055830	5340	5330	5340	5330	260
508	20240909	110000	301669020	5330	5340	5340	5330	296
509	20240909	105900	300088490	5340	5290	5340	5290	2874
510	20240909	105800	284813850	5300	5300	5300	5300	0
511	20240909	105700	284813850	5300	5290	5300	5290	100
512	20240909	105600	284284450	5300	5300	5300	5300	10
513	20240909	105500	284231450	5300	5300	5300	5300	2882
514	20240909	105400	268956850	5300	5300	5300	5290	7
515	20240909	105300	268919760	5290	5300	5300	5290	105
516	20240909	105200	268364260	5300	5300	5300	5300	10
517	20240909	105100	268311260	5300	5290	5300	5290	4
518	20240909	105000	268290070	5300	5300	5300	5300	14
519	20240909	104900	268215870	5290	5290	5290	5290	37
520	20240909	104800	268020140	5290	5270	5290	5270	1008
521	20240909	104700	262707950	5260	5260	5260	5260	10
522	20240909	104600	262655350	5260	5260	5260	5260	1
523	20240909	104500	262650090	5260	5250	5260	5250	22
524	20240909	104400	262534470	5250	5250	5250	5250	16
525	20240909	104300	262450470	5250	5250	5250	5250	21
526	20240909	104200	262340220	5250	5250	5250	5250	0
527	20240909	104100	262340220	5250	5250	5250	5250	11
528	20240909	104000	262282470	5240	5240	5240	5240	0
529	20240909	103900	262282470	5240	5240	5240	5240	0
530	20240909	103800	262282470	5240	5240	5240	5240	4
531	20240909	103700	262261510	5260	5260	5260	5260	0
532	20240909	103600	262261510	5260	5260	5260	5260	0
533	20240909	103500	262261510	5260	5260	5260	5260	30
534	20240909	103400	262103710	5270	5260	5270	5260	334
535	20240909	103300	260346860	5250	5250	5250	5250	17
536	20240909	103200	260257610	5250	5250	5250	5250	0
537	20240909	103100	260257610	5250	5250	5250	5250	1
538	20240909	103000	260252360	5260	5260	5260	5260	0
539	20240909	102900	260252360	5260	5260	5260	5260	1
540	20240909	102800	260247100	5260	5260	5260	5260	1
541	20240909	102700	260241840	5260	5260	5260	5260	0
542	20240909	102600	260241840	5260	5230	5260	5230	51
543	20240909	102500	259975080	5270	5270	5270	5270	0
544	20240909	102400	259975080	5270	5270	5270	5270	1921
545	20240909	102300	249851410	5270	5270	5270	5270	11
546	20240909	102200	249793440	5270	5250	5270	5250	1081
547	20240909	102100	244118170	5230	5230	5230	5230	38
548	20240909	102000	243919430	5250	5250	5250	5250	10
549	20240909	101900	243866930	5250	5260	5270	5250	1796
550	20240909	101800	234432910	5290	5290	5290	5290	2
551	20240909	101700	234422330	5290	5290	5290	5290	31
552	20240909	101600	234258340	5280	5280	5280	5280	1057
553	20240909	101500	228677380	5280	5280	5280	5280	1
554	20240909	101400	228672100	5270	5270	5270	5270	1326
555	20240909	101300	221684080	5270	5270	5270	5270	1
556	20240909	101200	221678810	5250	5250	5250	5250	0
557	20240909	101100	221678810	5250	5250	5250	5250	69
558	20240909	101000	221316560	5230	5240	5250	5230	37
559	20240909	100900	221122720	5240	5240	5240	5240	0
560	20240909	100800	221122720	5240	5260	5260	5240	678
561	20240909	100700	217569390	5260	5260	5270	5260	1117
562	20240909	100600	211693850	5260	5250	5260	5250	20
563	20240909	100500	211588840	5280	5210	5280	5210	4513
564	20240909	100400	187993240	5210	5210	5210	5210	0
565	20240909	100300	187993240	5210	5210	5210	5210	1
566	20240909	100200	187988030	5210	5190	5210	5180	101
567	20240909	100100	187463970	5200	5200	5200	5200	54
568	20240909	100000	187183170	5190	5190	5190	5190	62
569	20240909	095900	186861390	5200	5200	5200	5200	0
570	20240909	095800	186861390	5200	5200	5200	5200	10
571	20240909	095700	186809390	5200	5200	5200	5200	1082
572	20240909	095600	181182990	5200	5200	5200	5200	0
573	20240909	095500	181182990	5200	5200	5200	5200	1
574	20240909	095400	181177790	5210	5210	5210	5210	0
575	20240909	095300	181177790	5210	5170	5210	5170	570
576	20240909	095200	178215880	5190	5180	5190	5180	1022
577	20240909	095100	172920920	5210	5200	5210	5170	555
578	20240909	095000	170042590	5220	5220	5220	5220	0
579	20240909	094900	170042590	5220	5220	5220	5220	0
580	20240909	094800	170042590	5220	5220	5230	5220	1002
581	20240909	094700	164812140	5190	5200	5200	5190	1221
582	20240909	094600	158472940	5200	5200	5200	5200	279
583	20240909	094500	157022140	5220	5220	5220	5220	70
584	20240909	094400	156656740	5230	5230	5230	5230	8
585	20240909	094300	156614900	5230	5220	5230	5220	1351
586	20240909	094200	149562570	5220	5200	5220	5200	202
587	20240909	094100	148508290	5220	5210	5220	5210	22
588	20240909	094000	148393650	5200	5200	5200	5200	416
589	20240909	093900	146230450	5200	5210	5210	5200	485
590	20240909	093800	143708360	5210	5210	5210	5210	1
591	20240909	093700	143703150	5190	5190	5190	5190	50
592	20240909	093600	143443650	5220	5220	5220	5220	0
593	20240909	093500	143443650	5220	5210	5220	5210	100
594	20240909	093400	142921750	5220	5200	5220	5200	225
595	20240909	093300	141751730	5220	5230	5230	5210	246
596	20240909	093200	140468820	5240	5230	5240	5220	635
597	20240909	093100	137152090	5240	5240	5240	5240	1
598	20240909	093000	137146850	5230	5230	5240	5220	1763
599	20240909	092900	127910170	5230	5230	5230	5220	141
600	20240909	092800	127173740	5220	5210	5220	5210	135
601	20240909	092700	126469420	5210	5210	5210	5210	7
602	20240909	092600	126432950	5210	5210	5210	5210	100
603	20240909	092500	125911950	5210	5200	5210	5190	210
604	20240909	092400	124821840	5210	5210	5220	5210	27
605	20240909	092300	124681140	5210	5180	5240	5180	1522
606	20240909	092200	116774930	5180	5180	5180	5180	11
607	20240909	092100	116717950	5180	5180	5180	5160	17
608	20240909	092000	116630130	5170	5180	5180	5170	543
609	20240909	091900	113822390	5180	5180	5180	5180	111
610	20240909	091800	113247410	5180	5180	5180	5170	32
611	20240909	091700	113081930	5160	5160	5160	5160	0
612	20240909	091600	113081930	5160	5180	5180	5160	265
613	20240909	091500	111711230	5170	5170	5170	5170	128
614	20240909	091400	111049470	5170	5170	5170	5170	817
615	20240909	091300	106825580	5170	5160	5170	5160	65
616	20240909	091200	106489630	5170	5160	5170	5150	66
617	20240909	091100	106149430	5160	5170	5170	5160	155
618	20240909	091000	105348380	5180	5170	5190	5170	1150
619	20240909	090900	99388760	5170	5160	5170	5160	949
620	20240909	090800	94490110	5160	5140	5160	5140	464
621	20240909	090700	92103130	5140	5120	5140	5120	211
622	20240909	090600	91018910	5130	5120	5130	5120	856
623	20240909	090500	86631840	5110	5130	5130	5110	5677
624	20240909	090400	57572080	5120	5120	5140	5120	511
625	20240909	090300	54955740	5150	5130	5150	5120	1581
626	20240909	090200	46845150	5130	5150	5150	5130	2162
627	20240909	090100	35731650	5180	5140	5180	5130	2324
628	20240909	090000	23788010	5130	5120	5200	5120	4640