KissMeData/045390/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	192600	375759365	2500	2500	2500	2500	1274
3	20240911	192500	375759365	2500	2500	2500	2500	0
4	20240911	192400	375759365	2500	2500	2500	2500	0
5	20240911	192300	375759365	2500	2500	2500	2500	0
6	20240911	192200	375759365	2500	2500	2500	2500	0
7	20240911	192100	375759365	2500	2500	2500	2500	0
8	20240911	192000	375759365	2500	2500	2500	2500	0
9	20240911	191900	375759365	2500	2500	2500	2500	0
10	20240911	191800	375759365	2500	2500	2500	2500	0
11	20240911	191700	375759365	2500	2500	2500	2500	0
12	20240911	191600	375759365	2500	2500	2500	2500	0
13	20240911	191500	375759365	2500	2500	2500	2500	0
14	20240911	191400	375759365	2500	2500	2500	2500	0
15	20240911	191300	375759365	2500	2500	2500	2500	0
16	20240911	191200	375759365	2500	2500	2500	2500	0
17	20240911	191100	375759365	2500	2500	2500	2500	0
18	20240911	191000	375759365	2500	2500	2500	2500	0
19	20240911	190900	375759365	2500	2500	2500	2500	0
20	20240911	190800	375759365	2500	2500	2500	2500	0
21	20240911	190700	375759365	2500	2500	2500	2500	0
22	20240911	190600	375759365	2500	2500	2500	2500	0
23	20240911	190500	375759365	2500	2500	2500	2500	0
24	20240911	190400	375759365	2500	2500	2500	2500	0
25	20240911	190300	375759365	2500	2500	2500	2500	0
26	20240911	190200	375759365	2500	2500	2500	2500	0
27	20240911	190100	375759365	2500	2500	2500	2500	0
28	20240911	190000	375759365	2500	2500	2500	2500	0
29	20240911	185900	375759365	2500	2500	2500	2500	0
30	20240911	185800	375759365	2500	2500	2500	2500	0
31	20240911	185700	375759365	2500	2500	2500	2500	0
32	20240911	185600	375759365	2500	2500	2500	2500	1274
33	20240911	185500	375759365	2500	2500	2500	2500	0
34	20240911	185400	375759365	2500	2500	2500	2500	0
35	20240911	185300	375759365	2500	2500	2500	2500	0
36	20240911	185200	375759365	2500	2500	2500	2500	0
37	20240911	185100	375759365	2500	2500	2500	2500	0
38	20240911	185000	375759365	2500	2500	2500	2500	0
39	20240911	184900	375759365	2500	2500	2500	2500	0
40	20240911	184800	375759365	2500	2500	2500	2500	0
41	20240911	184700	375759365	2500	2500	2500	2500	0
42	20240911	184600	375759365	2500	2500	2500	2500	0
43	20240911	184500	375759365	2500	2500	2500	2500	0
44	20240911	184400	375759365	2500	2500	2500	2500	0
45	20240911	184300	375759365	2500	2500	2500	2500	0
46	20240911	184200	375759365	2500	2500	2500	2500	0
47	20240911	184100	375759365	2500	2500	2500	2500	0
48	20240911	184000	375759365	2500	2500	2500	2500	0
49	20240911	183900	375759365	2500	2500	2500	2500	0
50	20240911	183800	375759365	2500	2500	2500	2500	0
51	20240911	183700	375759365	2500	2500	2500	2500	0
52	20240911	183600	375759365	2500	2500	2500	2500	0
53	20240911	183500	375759365	2500	2500	2500	2500	0
54	20240911	183400	375759365	2500	2500	2500	2500	0
55	20240911	183300	375759365	2500	2500	2500	2500	0
56	20240911	183200	375759365	2500	2500	2500	2500	0
57	20240911	183100	375759365	2500	2500	2500	2500	0
58	20240911	183000	375759365	2500	2500	2500	2500	0
59	20240911	182900	375759365	2500	2500	2500	2500	0
60	20240911	182800	375759365	2500	2500	2500	2500	0
61	20240911	182700	375759365	2500	2500	2500	2500	0
62	20240911	182600	375759365	2500	2500	2500	2500	1274
63	20240911	182500	375759365	2500	2500	2500	2500	0
64	20240911	182400	375759365	2500	2500	2500	2500	0
65	20240911	182300	375759365	2500	2500	2500	2500	0
66	20240911	182200	375759365	2500	2500	2500	2500	0
67	20240911	182100	375759365	2500	2500	2500	2500	0
68	20240911	182000	375759365	2500	2500	2500	2500	0
69	20240911	181900	375759365	2500	2500	2500	2500	0
70	20240911	181800	375759365	2500	2500	2500	2500	0
71	20240911	181700	375759365	2500	2500	2500	2500	0
72	20240911	181600	375759365	2500	2500	2500	2500	0
73	20240911	181500	375759365	2500	2500	2500	2500	0
74	20240911	181400	375759365	2500	2500	2500	2500	0
75	20240911	181300	375759365	2500	2500	2500	2500	0
76	20240911	181200	375759365	2500	2500	2500	2500	0
77	20240911	181100	375759365	2500	2500	2500	2500	0
78	20240911	181000	375759365	2500	2500	2500	2500	0
79	20240911	180900	375759365	2500	2500	2500	2500	0
80	20240911	180800	375759365	2500	2500	2500	2500	0
81	20240911	180700	375759365	2500	2500	2500	2500	0
82	20240911	180600	375759365	2500	2500	2500	2500	0
83	20240911	180500	375759365	2500	2500	2500	2500	0
84	20240911	180400	375759365	2500	2500	2500	2500	0
85	20240911	180300	375759365	2500	2500	2500	2500	0
86	20240911	180200	375759365	2500	2500	2500	2500	0
87	20240911	180100	375759365	2500	2500	2500	2500	0
88	20240911	180000	375759365	2500	2500	2500	2500	0
89	20240911	175900	375759365	2500	2500	2500	2500	0
90	20240911	175800	375759365	2500	2500	2500	2500	0
91	20240911	175700	375759365	2500	2500	2500	2500	0
92	20240911	175600	375759365	2500	2500	2500	2500	1274
93	20240911	175500	375759365	2500	2500	2500	2500	0
94	20240911	175400	375759365	2500	2500	2500	2500	0
95	20240911	175300	375759365	2500	2500	2500	2500	0
96	20240911	175200	375759365	2500	2500	2500	2500	0
97	20240911	175100	375759365	2500	2500	2500	2500	0
98	20240911	175000	375759365	2500	2500	2500	2500	0
99	20240911	174900	375759365	2500	2500	2500	2500	0
100	20240911	174800	375759365	2500	2500	2500	2500	0
101	20240911	174700	375759365	2500	2500	2500	2500	0
102	20240911	174600	375759365	2500	2500	2500	2500	0
103	20240911	174500	375759365	2500	2500	2500	2500	0
104	20240911	174400	375759365	2500	2500	2500	2500	0
105	20240911	174300	375759365	2500	2500	2500	2500	0
106	20240911	174200	375759365	2500	2500	2500	2500	0
107	20240911	174100	375759365	2500	2500	2500	2500	0
108	20240911	174000	375759365	2500	2500	2500	2500	0
109	20240911	173900	375759365	2500	2500	2500	2500	0
110	20240911	173800	375759365	2500	2500	2500	2500	0
111	20240911	173700	375759365	2500	2500	2500	2500	0
112	20240911	173600	375759365	2500	2500	2500	2500	0
113	20240911	173500	375759365	2500	2500	2500	2500	0
114	20240911	173400	375759365	2500	2500	2500	2500	0
115	20240911	173300	375759365	2500	2500	2500	2500	0
116	20240911	173200	375759365	2500	2500	2500	2500	0
117	20240911	173100	375759365	2500	2500	2500	2500	0
118	20240911	173000	375759365	2500	2500	2500	2500	0
119	20240911	172900	375759365	2500	2500	2500	2500	0
120	20240911	172800	375759365	2500	2500	2500	2500	0
121	20240911	172700	375759365	2500	2500	2500	2500	0
122	20240911	172600	375759365	2500	2500	2500	2500	1274
123	20240911	172500	375759365	2500	2500	2500	2500	0
124	20240911	172400	375759365	2500	2500	2500	2500	0
125	20240911	172300	375759365	2500	2500	2500	2500	0
126	20240911	172200	375759365	2500	2500	2500	2500	0
127	20240911	172100	375759365	2500	2500	2500	2500	0
128	20240911	172000	375759365	2500	2500	2500	2500	0
129	20240911	171900	375759365	2500	2500	2500	2500	0
130	20240911	171800	375759365	2500	2500	2500	2500	0
131	20240911	171700	375759365	2500	2500	2500	2500	0
132	20240911	171600	375759365	2500	2500	2500	2500	0
133	20240911	171500	375759365	2500	2500	2500	2500	0
134	20240911	171400	375759365	2500	2500	2500	2500	0
135	20240911	171300	375759365	2500	2500	2500	2500	0
136	20240911	171200	375759365	2500	2500	2500	2500	0
137	20240911	171100	375759365	2500	2500	2500	2500	0
138	20240911	171000	375759365	2500	2500	2500	2500	0
139	20240911	170900	375759365	2500	2500	2500	2500	0
140	20240911	170800	375759365	2500	2500	2500	2500	0
141	20240911	170700	375759365	2500	2500	2500	2500	0
142	20240911	170600	375759365	2500	2500	2500	2500	0
143	20240911	170500	375759365	2500	2500	2500	2500	0
144	20240911	170400	375759365	2500	2500	2500	2500	0
145	20240911	170300	375759365	2500	2500	2500	2500	0
146	20240911	170200	375759365	2500	2500	2500	2500	0
147	20240911	170100	375759365	2500	2500	2500	2500	0
148	20240911	170000	375759365	2500	2500	2500	2500	0
149	20240911	165900	375759365	2500	2500	2500	2500	0
150	20240911	165800	375759365	2500	2500	2500	2500	0
151	20240911	165700	375759365	2500	2500	2500	2500	0
152	20240911	165600	375759365	2500	2500	2500	2500	1274
153	20240911	165500	375759365	2500	2500	2500	2500	0
154	20240911	165400	375759365	2500	2500	2500	2500	0
155	20240911	165300	375759365	2500	2500	2500	2500	0
156	20240911	165200	375759365	2500	2500	2500	2500	0
157	20240911	165100	375759365	2500	2500	2500	2500	0
158	20240911	165000	375759365	2500	2500	2500	2500	0
159	20240911	164900	375759365	2500	2500	2500	2500	0
160	20240911	164800	375759365	2500	2500	2500	2500	0
161	20240911	164700	375759365	2500	2500	2500	2500	0
162	20240911	164600	375759365	2500	2500	2500	2500	0
163	20240911	164500	375759365	2500	2500	2500	2500	0
164	20240911	164400	375759365	2500	2500	2500	2500	0
165	20240911	164300	375759365	2500	2500	2500	2500	0
166	20240911	164200	375759365	2500	2500	2500	2500	0
167	20240911	164100	375759365	2500	2500	2500	2500	0
168	20240911	164000	375759365	2500	2500	2500	2500	0
169	20240911	163900	375759365	2500	2500	2500	2500	0
170	20240911	163800	375759365	2500	2500	2500	2500	0
171	20240911	163700	375759365	2500	2500	2500	2500	0
172	20240911	163600	375759365	2500	2500	2500	2500	0
173	20240911	163500	375759365	2500	2500	2500	2500	0
174	20240911	163400	375759365	2500	2500	2500	2500	0
175	20240911	163300	375759365	2500	2500	2500	2500	0
176	20240911	163200	375759365	2500	2500	2500	2500	0
177	20240911	163100	375759365	2500	2500	2500	2500	0
178	20240911	163000	375759365	2500	2500	2500	2500	0
179	20240911	162900	375759365	2500	2500	2500	2500	0
180	20240911	162800	375759365	2500	2500	2500	2500	0
181	20240911	162700	375759365	2500	2500	2500	2500	0
182	20240911	162600	375759365	2500	2500	2500	2500	1274
183	20240911	162500	375759365	2500	2500	2500	2500	0
184	20240911	162400	375759365	2500	2500	2500	2500	0
185	20240911	162300	375759365	2500	2500	2500	2500	0
186	20240911	162200	375759365	2500	2500	2500	2500	0
187	20240911	162100	375759365	2500	2500	2500	2500	0
188	20240911	162000	375759365	2500	2500	2500	2500	0
189	20240911	161900	375759365	2500	2500	2500	2500	0
190	20240911	161800	375759365	2500	2500	2500	2500	0
191	20240911	161700	375759365	2500	2500	2500	2500	0
192	20240911	161600	375759365	2500	2500	2500	2500	0
193	20240911	161500	375759365	2500	2500	2500	2500	0
194	20240911	161400	375759365	2500	2500	2500	2500	0
195	20240911	161300	375759365	2500	2500	2500	2500	0
196	20240911	161200	375759365	2500	2500	2500	2500	0
197	20240911	161100	375759365	2500	2500	2500	2500	0
198	20240911	161000	375759365	2500	2500	2500	2500	0
199	20240911	160900	375759365	2500	2500	2500	2500	0
200	20240911	160800	375759365	2500	2500	2500	2500	0
201	20240911	160700	375759365	2500	2500	2500	2500	0
202	20240911	160600	375759365	2500	2500	2500	2500	0
203	20240911	160500	375759365	2500	2500	2500	2500	0
204	20240911	160400	375759365	2500	2500	2500	2500	0
205	20240911	160300	375759365	2500	2500	2500	2500	0
206	20240911	160200	375759365	2500	2500	2500	2500	0
207	20240911	160100	375759365	2500	2500	2500	2500	0
208	20240911	160000	375759365	2500	2500	2500	2500	0
209	20240911	155900	375759365	2500	2500	2500	2500	0
210	20240911	155800	375759365	2500	2500	2500	2500	0
211	20240911	155700	375759365	2500	2500	2500	2500	0
212	20240911	155600	375759365	2500	2500	2500	2500	1274
213	20240911	155500	375759365	2500	2500	2500	2500	0
214	20240911	155400	375759365	2500	2500	2500	2500	0
215	20240911	155300	375759365	2500	2500	2500	2500	0
216	20240911	155200	375759365	2500	2500	2500	2500	0
217	20240911	155100	375759365	2500	2500	2500	2500	0
218	20240911	155000	375759365	2500	2500	2500	2500	0
219	20240911	154900	375759365	2500	2500	2500	2500	0
220	20240911	154800	375759365	2500	2500	2500	2500	0
221	20240911	154700	375759365	2500	2500	2500	2500	0
222	20240911	154600	375759365	2500	2500	2500	2500	0
223	20240911	154500	375759365	2500	2500	2500	2500	0
224	20240911	154400	375759365	2500	2500	2500	2500	0
225	20240911	154300	375759365	2500	2500	2500	2500	0
226	20240911	154200	375759365	2500	2500	2500	2500	0
227	20240911	154100	375759365	2500	2500	2500	2500	0
228	20240911	154000	375759365	2500	2500	2500	2500	0
229	20240911	153900	375759365	2500	2500	2500	2500	0
230	20240911	153800	375759365	2500	2500	2500	2500	0
231	20240911	153700	375759365	2500	2500	2500	2500	0
232	20240911	153600	375759365	2500	2500	2500	2500	0
233	20240911	153500	375759365	2500	2500	2500	2500	0
234	20240911	153400	375759365	2500	2500	2500	2500	0
235	20240911	153300	375759365	2500	2500	2500	2500	0
236	20240911	153200	375759365	2500	2500	2500	2500	0
237	20240911	153100	375759365	2500	2500	2500	2500	0
238	20240911	153000	375759365	2500	2500	2500	2500	1274
239	20240911	152900	372574365	2500	2500	2500	2500	0
240	20240911	152800	372574365	2500	2500	2500	2500	0
241	20240911	152700	372574365	2500	2500	2500	2500	0
242	20240911	152600	372574365	2500	2500	2500	2500	0
243	20240911	152500	372574365	2500	2500	2500	2500	0
244	20240911	152400	372574365	2500	2500	2500	2500	0
245	20240911	152300	372574365	2500	2500	2500	2500	0
246	20240911	152200	372574365	2500	2500	2500	2500	0
247	20240911	152100	372574365	2500	2500	2500	2500	0
248	20240911	152000	372574365	2500	2500	2500	2500	0
249	20240911	151900	372574365	2500	2500	2500	2500	400
250	20240911	151800	371574365	2500	2500	2500	2500	10
251	20240911	151700	371549365	2510	2500	2510	2500	738
252	20240911	151600	369704355	2500	2495	2500	2495	32
253	20240911	151500	369624415	2500	2510	2510	2500	2384
254	20240911	151400	363662985	2510	2510	2510	2510	0
255	20240911	151300	363662985	2510	2510	2510	2510	300
256	20240911	151200	362909985	2510	2510	2510	2510	6
257	20240911	151100	362894925	2505	2505	2505	2505	194
258	20240911	151000	362408955	2505	2505	2505	2505	0
259	20240911	150900	362408955	2505	2500	2505	2500	800
260	20240911	150800	360406840	2500	2500	2500	2500	123
261	20240911	150700	360099340	2505	2500	2505	2500	119
262	20240911	150600	359801735	2500	2500	2500	2500	6
263	20240911	150500	359786735	2500	2500	2500	2500	2
264	20240911	150400	359781735	2500	2490	2500	2490	58
265	20240911	150300	359636905	2500	2500	2500	2500	5
266	20240911	150200	359624405	2505	2505	2505	2505	0
267	20240911	150100	359624405	2505	2505	2505	2505	2
268	20240911	150000	359619395	2505	2490	2505	2490	51
269	20240911	145900	359492390	2505	2505	2505	2505	0
270	20240911	145800	359492390	2505	2505	2505	2505	1
271	20240911	145700	359489885	2490	2490	2490	2490	149
272	20240911	145600	359118875	2505	2500	2505	2485	2003
273	20240911	145500	354125725	2505	2505	2505	2505	0
274	20240911	145400	354125725	2505	2500	2505	2500	141
275	20240911	145300	353773220	2505	2505	2505	2505	1
276	20240911	145200	353770715	2500	2500	2500	2500	27
277	20240911	145100	353703215	2500	2500	2500	2500	1001
278	20240911	145000	351200715	2500	2500	2500	2495	605
279	20240911	144900	349690735	2500	2495	2500	2495	52
280	20240911	144800	349560740	2500	2500	2500	2500	11
281	20240911	144700	349533240	2500	2500	2500	2500	2
282	20240911	144600	349528240	2500	2500	2500	2500	0
283	20240911	144500	349528240	2500	2485	2500	2485	357
284	20240911	144400	348640930	2500	2485	2500	2485	814
285	20240911	144300	346618080	2500	2500	2500	2500	0
286	20240911	144200	346618080	2500	2505	2510	2485	8653
287	20240911	144100	325015915	2510	2510	2510	2510	0
288	20240911	144000	325015915	2510	2510	2510	2510	100
289	20240911	143900	324764915	2510	2510	2510	2510	2
290	20240911	143800	324759895	2510	2510	2510	2510	100
291	20240911	143700	324508895	2510	2510	2510	2510	1
292	20240911	143600	324506385	2505	2505	2505	2505	87
293	20240911	143500	324288450	2505	2505	2505	2505	4
294	20240911	143400	324278430	2505	2505	2505	2505	0
295	20240911	143300	324278430	2505	2505	2505	2505	103
296	20240911	143200	324020415	2505	2505	2505	2500	106
297	20240911	143100	323755385	2510	2510	2510	2500	849
298	20240911	143000	321626040	2510	2510	2510	2510	1
299	20240911	142900	321623530	2500	2500	2500	2500	180
300	20240911	142800	321173530	2510	2510	2510	2510	1
301	20240911	142700	321171020	2500	2500	2500	2500	757
302	20240911	142600	319278520	2510	2510	2510	2510	0
303	20240911	142500	319278520	2510	2505	2510	2500	152
304	20240911	142400	318898235	2505	2505	2510	2505	1393
305	20240911	142300	315408755	2505	2510	2510	2505	300
306	20240911	142200	314656255	2510	2505	2510	2505	1800
307	20240911	142100	310144755	2510	2510	2510	2510	5031
308	20240911	142000	297516945	2510	2510	2510	2510	500
309	20240911	141900	296261945	2510	2510	2510	2510	602
310	20240911	141800	294750925	2520	2520	2520	2520	1
311	20240911	141700	294748405	2520	2520	2520	2520	0
312	20240911	141600	294748405	2520	2515	2520	2510	76
313	20240911	141500	294557375	2520	2520	2520	2520	4
314	20240911	141400	294547295	2515	2515	2515	2515	98
315	20240911	141300	294300825	2520	2525	2525	2515	3186
316	20240911	141200	286287925	2525	2520	2525	2520	1030
317	20240911	141100	283692320	2525	2525	2525	2525	4
318	20240911	141000	283682220	2525	2525	2525	2525	1
319	20240911	140900	283679695	2520	2520	2520	2520	706
320	20240911	140800	281900575	2525	2525	2525	2525	0
321	20240911	140700	281900575	2525	2525	2525	2525	0
322	20240911	140600	281900575	2525	2520	2525	2520	21
323	20240911	140500	281847650	2525	2520	2525	2520	41
324	20240911	140400	281744325	2520	2520	2520	2520	0
325	20240911	140300	281744325	2520	2525	2525	2520	58
326	20240911	140200	281598120	2525	2525	2525	2525	0
327	20240911	140100	281598120	2525	2525	2525	2525	120
328	20240911	140000	281295120	2525	2525	2525	2525	32
329	20240911	135900	281214320	2525	2525	2525	2525	0
330	20240911	135800	281214320	2525	2525	2525	2525	0
331	20240911	135700	281214320	2525	2525	2525	2525	1
332	20240911	135600	281211795	2520	2520	2520	2520	0
333	20240911	135500	281211795	2520	2520	2520	2520	1282
334	20240911	135400	277981155	2530	2530	2530	2530	1
335	20240911	135300	277978625	2525	2525	2525	2525	0
336	20240911	135200	277978625	2525	2525	2525	2525	0
337	20240911	135100	277978625	2525	2525	2525	2525	2
338	20240911	135000	277973575	2530	2530	2530	2530	0
339	20240911	134900	277973575	2530	2530	2530	2530	0
340	20240911	134800	277973575	2530	2530	2530	2530	1
341	20240911	134700	277971045	2530	2530	2530	2530	0
342	20240911	134600	277971045	2530	2530	2530	2530	1
343	20240911	134500	277968515	2530	2525	2530	2525	40
344	20240911	134400	277867365	2530	2530	2530	2530	1
345	20240911	134300	277864835	2525	2525	2525	2525	500
346	20240911	134200	276602335	2520	2525	2525	2520	601
347	20240911	134100	275087810	2520	2520	2520	2520	0
348	20240911	134000	275087810	2520	2525	2525	2520	509
349	20240911	133900	273802630	2520	2530	2530	2520	120
350	20240911	133800	273500215	2520	2520	2520	2520	608
351	20240911	133700	271968055	2530	2530	2530	2530	0
352	20240911	133600	271968055	2530	2530	2530	2530	0
353	20240911	133500	271968055	2530	2530	2530	2530	1
354	20240911	133400	271965525	2515	2525	2530	2515	1530
355	20240911	133300	268108715	2520	2520	2520	2520	300
356	20240911	133200	267352715	2520	2520	2520	2520	362
357	20240911	133100	266440475	2525	2525	2525	2525	0
358	20240911	133000	266440475	2525	2525	2525	2525	1
359	20240911	132900	266437950	2520	2520	2520	2520	1
360	20240911	132800	266435430	2530	2530	2530	2525	102
361	20240911	132700	266177870	2530	2520	2530	2520	3
362	20240911	132600	266170300	2520	2520	2520	2520	1416
363	20240911	132500	262601980	2520	2520	2520	2520	0
364	20240911	132400	262601980	2520	2520	2520	2520	1
365	20240911	132300	262599460	2515	2515	2515	2515	0
366	20240911	132200	262599460	2515	2515	2515	2515	500
367	20240911	132100	261341960	2515	2530	2530	2515	3001
368	20240911	132000	253775775	2525	2525	2525	2525	200
369	20240911	131900	253270775	2530	2525	2530	2525	250
370	20240911	131800	252638475	2530	2530	2530	2530	0
371	20240911	131700	252638475	2530	2530	2530	2530	0
372	20240911	131600	252638475	2530	2530	2530	2530	0
373	20240911	131500	252638475	2530	2530	2530	2530	0
374	20240911	131400	252638475	2530	2530	2530	2530	15
375	20240911	131300	252600525	2530	2530	2530	2530	0
376	20240911	131200	252600525	2530	2530	2530	2530	0
377	20240911	131100	252600525	2530	2530	2530	2530	4
378	20240911	131000	252590405	2530	2530	2530	2530	5
379	20240911	130900	252577755	2525	2525	2525	2525	100
380	20240911	130800	252325255	2540	2540	2540	2540	0
381	20240911	130700	252325255	2540	2540	2540	2540	0
382	20240911	130600	252325255	2540	2530	2540	2530	15
383	20240911	130500	252287295	2540	2530	2540	2530	96
384	20240911	130400	252044405	2535	2535	2535	2535	100
385	20240911	130300	251790905	2535	2535	2535	2535	0
386	20240911	130200	251790905	2535	2535	2535	2535	2
387	20240911	130100	251785835	2525	2530	2530	2525	1012
388	20240911	130000	249226135	2535	2535	2535	2535	1
389	20240911	125900	249223600	2535	2545	2545	2535	5
390	20240911	125800	249210915	2535	2530	2535	2530	18594
391	20240911	125700	202107585	2525	2525	2525	2525	500
392	20240911	125600	200845085	2530	2530	2530	2530	0
393	20240911	125500	200845085	2530	2525	2530	2525	94
394	20240911	125400	200607695	2530	2530	2530	2530	403
395	20240911	125300	199588105	2535	2535	2535	2535	0
396	20240911	125200	199588105	2535	2535	2535	2535	1
397	20240911	125100	199585570	2535	2535	2535	2535	0
398	20240911	125000	199585570	2535	2535	2535	2535	0
399	20240911	124900	199585570	2535	2535	2535	2535	0
400	20240911	124800	199585570	2535	2535	2535	2535	4
401	20240911	124700	199575430	2535	2535	2535	2535	1
402	20240911	124600	199572895	2530	2530	2530	2530	599
403	20240911	124500	198057425	2540	2540	2540	2540	21
404	20240911	124400	198004085	2540	2540	2540	2540	0
405	20240911	124300	198004085	2540	2540	2540	2540	0
406	20240911	124200	198004085	2540	2540	2540	2540	1
407	20240911	124100	198001545	2530	2530	2530	2530	38
408	20240911	124000	197905405	2535	2535	2535	2535	20
409	20240911	123900	197854705	2530	2540	2540	2530	40
410	20240911	123800	197753305	2540	2535	2540	2535	180
411	20240911	123700	197296605	2535	2535	2535	2535	0
412	20240911	123600	197296605	2535	2535	2535	2535	1
413	20240911	123500	197294070	2530	2530	2530	2530	0
414	20240911	123400	197294070	2530	2530	2530	2530	1500
415	20240911	123300	193499070	2540	2540	2540	2540	0
416	20240911	123200	193499070	2540	2530	2540	2530	478
417	20240911	123100	192289720	2540	2540	2540	2540	0
418	20240911	123000	192289720	2540	2530	2540	2530	32
419	20240911	122900	192208750	2540	2540	2540	2540	1
420	20240911	122800	192206210	2535	2535	2535	2535	0
421	20240911	122700	192206210	2535	2535	2535	2535	0
422	20240911	122600	192206210	2535	2535	2535	2535	1
423	20240911	122500	192203675	2540	2540	2540	2535	3
424	20240911	122400	192196060	2530	2530	2530	2530	3194
425	20240911	122300	184115240	2530	2535	2535	2530	2391
426	20240911	122200	178057765	2535	2535	2535	2535	0
427	20240911	122100	178057765	2535	2535	2535	2535	0
428	20240911	122000	178057765	2535	2540	2540	2535	500
429	20240911	121900	176788165	2545	2545	2545	2545	0
430	20240911	121800	176788165	2545	2545	2545	2545	0
431	20240911	121700	176788165	2545	2545	2545	2545	0
432	20240911	121600	176788165	2545	2545	2545	2545	500
433	20240911	121500	175515665	2545	2545	2545	2545	0
434	20240911	121400	175515665	2545	2545	2545	2545	0
435	20240911	121300	175515665	2545	2545	2545	2545	0
436	20240911	121200	175515665	2545	2545	2545	2545	0
437	20240911	121100	175515665	2545	2545	2545	2545	0
438	20240911	121000	175515665	2545	2545	2545	2545	0
439	20240911	120900	175515665	2545	2545	2545	2545	0
440	20240911	120800	175515665	2545	2545	2545	2545	0
441	20240911	120700	175515665	2545	2545	2545	2545	223
442	20240911	120600	174948130	2545	2545	2545	2545	0
443	20240911	120500	174948130	2545	2545	2545	2545	0
444	20240911	120400	174948130	2545	2545	2545	2545	0
445	20240911	120300	174948130	2545	2545	2545	2545	0
446	20240911	120200	174948130	2545	2545	2545	2545	15
447	20240911	120100	174909955	2545	2545	2545	2545	38
448	20240911	120000	174813245	2540	2540	2540	2540	0
449	20240911	115900	174813245	2540	2540	2540	2540	0
450	20240911	115800	174813245	2540	2540	2540	2540	0
451	20240911	115700	174813245	2540	2540	2540	2540	40
452	20240911	115600	174711645	2540	2540	2540	2540	0
453	20240911	115500	174711645	2540	2540	2540	2540	1475
454	20240911	115400	170965145	2545	2545	2545	2545	745
455	20240911	115300	169069120	2545	2545	2545	2545	39
456	20240911	115200	168969865	2550	2550	2550	2550	100
457	20240911	115100	168714865	2550	2550	2550	2550	0
458	20240911	115000	168714865	2550	2550	2550	2550	0
459	20240911	114900	168714865	2550	2550	2550	2550	9
460	20240911	114800	168691915	2550	2550	2550	2550	0
461	20240911	114700	168691915	2550	2550	2550	2550	1
462	20240911	114600	168689365	2550	2550	2550	2550	46
463	20240911	114500	168572065	2550	2550	2550	2550	0
464	20240911	114400	168572065	2550	2550	2550	2550	0
465	20240911	114300	168572065	2550	2550	2550	2550	61
466	20240911	114200	168416515	2540	2545	2545	2540	1497
467	20240911	114100	164609050	2550	2550	2550	2550	0
468	20240911	114000	164609050	2550	2550	2550	2550	1
469	20240911	113900	164606500	2540	2540	2540	2540	0
470	20240911	113800	164606500	2540	2540	2540	2540	200
471	20240911	113700	164098500	2540	2540	2540	2540	252
472	20240911	113600	163458420	2550	2550	2550	2550	0
473	20240911	113500	163458420	2550	2550	2550	2550	2
474	20240911	113400	163453320	2550	2550	2550	2550	0
475	20240911	113300	163453320	2550	2550	2550	2550	0
476	20240911	113200	163453320	2550	2550	2550	2550	0
477	20240911	113100	163453320	2550	2550	2550	2550	0
478	20240911	113000	163453320	2550	2550	2550	2550	1
479	20240911	112900	163450770	2540	2540	2540	2540	0
480	20240911	112800	163450770	2540	2550	2550	2540	841
481	20240911	112700	161314620	2535	2540	2540	2535	4100
482	20240911	112600	150915620	2545	2545	2545	2545	0
483	20240911	112500	150915620	2545	2545	2545	2545	0
484	20240911	112400	150915620	2545	2545	2545	2545	0
485	20240911	112300	150915620	2545	2545	2545	2545	0
486	20240911	112200	150915620	2545	2540	2550	2540	371
487	20240911	112100	149971920	2540	2545	2545	2540	1845
488	20240911	112000	145284895	2550	2550	2550	2550	1
489	20240911	111900	145282345	2545	2550	2550	2545	1010
490	20240911	111800	142711845	2545	2545	2545	2545	0
491	20240911	111700	142711845	2545	2545	2545	2545	7
492	20240911	111600	142694030	2545	2545	2545	2545	550
493	20240911	111500	141294280	2550	2550	2550	2550	694
494	20240911	111400	139524580	2550	2550	2550	2550	0
495	20240911	111300	139524580	2550	2550	2550	2550	354
496	20240911	111200	138621880	2550	2550	2550	2550	300
497	20240911	111100	137856880	2550	2550	2550	2550	0
498	20240911	111000	137856880	2550	2550	2550	2550	0
499	20240911	110900	137856880	2550	2550	2550	2550	0
500	20240911	110800	137856880	2550	2550	2550	2550	0
501	20240911	110700	137856880	2550	2550	2550	2550	12
502	20240911	110600	137826280	2550	2550	2550	2550	0
503	20240911	110500	137826280	2550	2550	2550	2550	50
504	20240911	110400	137698780	2555	2555	2555	2555	0
505	20240911	110300	137698780	2555	2555	2555	2555	0
506	20240911	110200	137698780	2555	2555	2555	2555	0
507	20240911	110100	137698780	2555	2555	2555	2555	0
508	20240911	110000	137698780	2555	2555	2555	2555	0
509	20240911	105900	137698780	2555	2550	2555	2550	202
510	20240911	105800	137182675	2550	2550	2550	2550	0
511	20240911	105700	137182675	2550	2550	2550	2550	0
512	20240911	105600	137182675	2550	2550	2550	2550	0
513	20240911	105500	137182675	2550	2550	2550	2550	583
514	20240911	105400	135696025	2555	2550	2555	2550	301
515	20240911	105300	134928470	2555	2555	2555	2555	0
516	20240911	105200	134928470	2555	2555	2555	2555	2
517	20240911	105100	134923360	2555	2555	2555	2555	300
518	20240911	105000	134156860	2560	2560	2560	2560	0
519	20240911	104900	134156860	2560	2550	2560	2550	729
520	20240911	104800	132297890	2555	2555	2555	2555	0
521	20240911	104700	132297890	2555	2555	2555	2555	0
522	20240911	104600	132297890	2555	2555	2555	2555	146
523	20240911	104500	131924860	2555	2555	2555	2555	1
524	20240911	104400	131922305	2545	2545	2545	2545	0
525	20240911	104300	131922305	2545	2545	2545	2545	0
526	20240911	104200	131922305	2545	2545	2545	2545	0
527	20240911	104100	131922305	2545	2545	2545	2545	501
528	20240911	104000	130647260	2570	2570	2570	2570	0
529	20240911	103900	130647260	2570	2570	2570	2570	1
530	20240911	103800	130644690	2545	2550	2550	2545	200
531	20240911	103700	130135575	2570	2565	2570	2545	1122
532	20240911	103600	127278885	2550	2560	2570	2550	876
533	20240911	103500	125045055	2540	2545	2545	2535	3685
534	20240911	103400	115681525	2550	2550	2550	2550	151
535	20240911	103300	115296475	2550	2565	2565	2550	2994
536	20240911	103200	107642365	2575	2575	2575	2575	221
537	20240911	103100	107073290	2570	2570	2575	2570	1649
538	20240911	103000	102834405	2570	2570	2570	2570	501
539	20240911	102900	101546835	2565	2565	2565	2565	293
540	20240911	102800	100795290	2570	2570	2570	2570	0
541	20240911	102700	100795290	2570	2570	2570	2570	19
542	20240911	102600	100746460	2570	2570	2570	2570	389
543	20240911	102500	99746730	2570	2570	2570	2570	0
544	20240911	102400	99746730	2570	2570	2570	2570	0
545	20240911	102300	99746730	2570	2570	2570	2570	0
546	20240911	102200	99746730	2570	2570	2570	2570	0
547	20240911	102100	99746730	2570	2570	2570	2570	0
548	20240911	102000	99746730	2570	2570	2570	2570	0
549	20240911	101900	99746730	2570	2570	2570	2570	0
550	20240911	101800	99746730	2570	2570	2570	2570	0
551	20240911	101700	99746730	2570	2570	2570	2570	0
552	20240911	101600	99746730	2570	2570	2570	2570	0
553	20240911	101500	99746730	2570	2570	2570	2570	0
554	20240911	101400	99746730	2570	2570	2570	2570	161
555	20240911	101300	99332960	2570	2570	2570	2570	0
556	20240911	101200	99332960	2570	2570	2570	2570	77
557	20240911	101100	99135070	2570	2570	2570	2570	6
558	20240911	101000	99119650	2570	2570	2570	2570	86
559	20240911	100900	98898630	2570	2570	2575	2570	477
560	20240911	100800	97672355	2570	2570	2570	2570	500
561	20240911	100700	96387355	2570	2570	2570	2570	39
562	20240911	100600	96287125	2570	2570	2570	2570	239
563	20240911	100500	95672895	2570	2570	2570	2570	6
564	20240911	100400	95657475	2570	2570	2570	2570	11
565	20240911	100300	95629205	2570	2570	2570	2570	111
566	20240911	100200	95343935	2575	2575	2575	2570	511
567	20240911	100100	94030610	2575	2570	2575	2570	132
568	20240911	100000	93691360	2575	2575	2575	2575	920
569	20240911	095900	91322360	2575	2580	2580	2575	161
570	20240911	095800	90906985	2580	2580	2580	2580	1
571	20240911	095700	90904405	2580	2580	2580	2580	578
572	20240911	095600	89413165	2580	2570	2580	2570	2625
573	20240911	095500	82651975	2570	2560	2570	2560	104
574	20240911	095400	82384735	2560	2560	2560	2560	1
575	20240911	095300	82382175	2570	2570	2570	2570	0
576	20240911	095200	82382175	2570	2570	2570	2570	381
577	20240911	095100	81403005	2575	2575	2575	2575	0
578	20240911	095000	81403005	2575	2575	2575	2575	0
579	20240911	094900	81403005	2575	2575	2575	2575	0
580	20240911	094800	81403005	2575	2575	2575	2575	7
581	20240911	094700	81384980	2575	2575	2580	2575	5820
582	20240911	094600	66398475	2580	2575	2580	2575	1823
583	20240911	094500	61699340	2575	2575	2575	2575	50
584	20240911	094400	61570590	2575	2575	2575	2575	145
585	20240911	094300	61197215	2575	2575	2575	2570	221
586	20240911	094200	60628930	2575	2575	2575	2575	78
587	20240911	094100	60428080	2575	2565	2575	2565	1245
588	20240911	094000	57228605	2570	2570	2570	2570	24
589	20240911	093900	57166925	2570	2565	2570	2565	862
590	20240911	093800	54955865	2565	2560	2570	2545	1643
591	20240911	093700	50766490	2560	2570	2570	2560	1254
592	20240911	093600	47546210	2565	2565	2565	2565	0
593	20240911	093500	47546210	2565	2550	2565	2550	4990
594	20240911	093400	34774045	2555	2555	2555	2555	0
595	20240911	093300	34774045	2555	2555	2555	2555	0
596	20240911	093200	34774045	2555	2555	2555	2555	90
597	20240911	093100	34544095	2555	2555	2555	2555	10
598	20240911	093000	34518545	2555	2555	2555	2555	0
599	20240911	092900	34518545	2555	2560	2560	2555	484
600	20240911	092800	33281505	2560	2560	2560	2560	0
601	20240911	092700	33281505	2560	2560	2560	2560	1
602	20240911	092600	33278945	2550	2550	2550	2550	0
603	20240911	092500	33278945	2550	2550	2550	2550	0
604	20240911	092400	33278945	2550	2550	2550	2550	0
605	20240911	092300	33278945	2550	2550	2550	2550	0
606	20240911	092200	33278945	2550	2550	2550	2550	1
607	20240911	092100	33276395	2555	2555	2555	2555	0
608	20240911	092000	33276395	2555	2560	2560	2555	1853
609	20240911	091900	28541215	2560	2555	2560	2555	11
610	20240911	091800	28513070	2555	2545	2555	2545	1058
611	20240911	091700	25817050	2555	2550	2555	2550	1577
612	20240911	091600	21792815	2550	2550	2550	2550	9
613	20240911	091500	21769865	2550	2550	2550	2550	0
614	20240911	091400	21769865	2550	2550	2550	2550	200
615	20240911	091300	21259865	2555	2555	2555	2555	51
616	20240911	091200	21129560	2545	2560	2560	2545	48
617	20240911	091100	21006950	2565	2565	2565	2565	0
618	20240911	091000	21006950	2565	2540	2565	2540	200
619	20240911	090900	20496700	2540	2560	2575	2540	2320
620	20240911	090800	14542665	2560	2560	2560	2560	12
621	20240911	090700	14511945	2560	2560	2560	2560	0
622	20240911	090600	14511945	2560	2560	2560	2560	194
623	20240911	090500	14015305	2560	2560	2560	2560	4
624	20240911	090400	14005065	2530	2560	2560	2530	550
625	20240911	090300	12604055	2560	2560	2560	2540	1007
626	20240911	090200	10042735	2560	2560	2560	2560	1215
627	20240911	090100	6932335	2570	2565	2570	2565	197
628	20240911	090000	6426530	2565	2535	2565	2535	2516