KissMeData/313760/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	210300	724450600	5820	5820	5820	5820	2760
3	20240913	210200	724450600	5820	5820	5820	5820	0
4	20240913	210100	724450600	5820	5820	5820	5820	0
5	20240913	210000	724450600	5820	5820	5820	5820	0
6	20240913	205900	724450600	5820	5820	5820	5820	0
7	20240913	205800	724450600	5820	5820	5820	5820	0
8	20240913	205700	724450600	5820	5820	5820	5820	0
9	20240913	205600	724450600	5820	5820	5820	5820	0
10	20240913	205500	724450600	5820	5820	5820	5820	0
11	20240913	205400	724450600	5820	5820	5820	5820	0
12	20240913	205300	724450600	5820	5820	5820	5820	0
13	20240913	205200	724450600	5820	5820	5820	5820	0
14	20240913	205100	724450600	5820	5820	5820	5820	0
15	20240913	205000	724450600	5820	5820	5820	5820	0
16	20240913	204900	724450600	5820	5820	5820	5820	0
17	20240913	204800	724450600	5820	5820	5820	5820	0
18	20240913	204700	724450600	5820	5820	5820	5820	0
19	20240913	204600	724450600	5820	5820	5820	5820	0
20	20240913	204500	724450600	5820	5820	5820	5820	0
21	20240913	204400	724450600	5820	5820	5820	5820	0
22	20240913	204300	724450600	5820	5820	5820	5820	0
23	20240913	204200	724450600	5820	5820	5820	5820	0
24	20240913	204100	724450600	5820	5820	5820	5820	0
25	20240913	204000	724450600	5820	5820	5820	5820	0
26	20240913	203900	724450600	5820	5820	5820	5820	0
27	20240913	203800	724450600	5820	5820	5820	5820	0
28	20240913	203700	724450600	5820	5820	5820	5820	0
29	20240913	203600	724450600	5820	5820	5820	5820	0
30	20240913	203500	724450600	5820	5820	5820	5820	0
31	20240913	203400	724450600	5820	5820	5820	5820	0
32	20240913	203300	724450600	5820	5820	5820	5820	2760
33	20240913	203200	724450600	5820	5820	5820	5820	0
34	20240913	203100	724450600	5820	5820	5820	5820	0
35	20240913	203000	724450600	5820	5820	5820	5820	0
36	20240913	202900	724450600	5820	5820	5820	5820	0
37	20240913	202800	724450600	5820	5820	5820	5820	0
38	20240913	202700	724450600	5820	5820	5820	5820	0
39	20240913	202600	724450600	5820	5820	5820	5820	0
40	20240913	202500	724450600	5820	5820	5820	5820	0
41	20240913	202400	724450600	5820	5820	5820	5820	0
42	20240913	202300	724450600	5820	5820	5820	5820	0
43	20240913	202200	724450600	5820	5820	5820	5820	0
44	20240913	202100	724450600	5820	5820	5820	5820	0
45	20240913	202000	724450600	5820	5820	5820	5820	0
46	20240913	201900	724450600	5820	5820	5820	5820	0
47	20240913	201800	724450600	5820	5820	5820	5820	0
48	20240913	201700	724450600	5820	5820	5820	5820	0
49	20240913	201600	724450600	5820	5820	5820	5820	0
50	20240913	201500	724450600	5820	5820	5820	5820	0
51	20240913	201400	724450600	5820	5820	5820	5820	0
52	20240913	201300	724450600	5820	5820	5820	5820	0
53	20240913	201200	724450600	5820	5820	5820	5820	0
54	20240913	201100	724450600	5820	5820	5820	5820	0
55	20240913	201000	724450600	5820	5820	5820	5820	0
56	20240913	200900	724450600	5820	5820	5820	5820	0
57	20240913	200800	724450600	5820	5820	5820	5820	0
58	20240913	200700	724450600	5820	5820	5820	5820	0
59	20240913	200600	724450600	5820	5820	5820	5820	0
60	20240913	200500	724450600	5820	5820	5820	5820	0
61	20240913	200400	724450600	5820	5820	5820	5820	0
62	20240913	200300	724450600	5820	5820	5820	5820	2760
63	20240913	200200	724450600	5820	5820	5820	5820	0
64	20240913	200100	724450600	5820	5820	5820	5820	0
65	20240913	200000	724450600	5820	5820	5820	5820	0
66	20240913	195900	724450600	5820	5820	5820	5820	0
67	20240913	195800	724450600	5820	5820	5820	5820	0
68	20240913	195700	724450600	5820	5820	5820	5820	0
69	20240913	195600	724450600	5820	5820	5820	5820	0
70	20240913	195500	724450600	5820	5820	5820	5820	0
71	20240913	195400	724450600	5820	5820	5820	5820	0
72	20240913	195300	724450600	5820	5820	5820	5820	0
73	20240913	195200	724450600	5820	5820	5820	5820	0
74	20240913	195100	724450600	5820	5820	5820	5820	0
75	20240913	195000	724450600	5820	5820	5820	5820	0
76	20240913	194900	724450600	5820	5820	5820	5820	0
77	20240913	194800	724450600	5820	5820	5820	5820	0
78	20240913	194700	724450600	5820	5820	5820	5820	0
79	20240913	194600	724450600	5820	5820	5820	5820	0
80	20240913	194500	724450600	5820	5820	5820	5820	0
81	20240913	194400	724450600	5820	5820	5820	5820	0
82	20240913	194300	724450600	5820	5820	5820	5820	0
83	20240913	194200	724450600	5820	5820	5820	5820	0
84	20240913	194100	724450600	5820	5820	5820	5820	0
85	20240913	194000	724450600	5820	5820	5820	5820	0
86	20240913	193900	724450600	5820	5820	5820	5820	0
87	20240913	193800	724450600	5820	5820	5820	5820	0
88	20240913	193700	724450600	5820	5820	5820	5820	0
89	20240913	193600	724450600	5820	5820	5820	5820	0
90	20240913	193500	724450600	5820	5820	5820	5820	0
91	20240913	193400	724450600	5820	5820	5820	5820	0
92	20240913	193300	724450600	5820	5820	5820	5820	2760
93	20240913	193200	724450600	5820	5820	5820	5820	0
94	20240913	193100	724450600	5820	5820	5820	5820	0
95	20240913	193000	724450600	5820	5820	5820	5820	0
96	20240913	192900	724450600	5820	5820	5820	5820	0
97	20240913	192800	724450600	5820	5820	5820	5820	0
98	20240913	192700	724450600	5820	5820	5820	5820	0
99	20240913	192600	724450600	5820	5820	5820	5820	0
100	20240913	192500	724450600	5820	5820	5820	5820	0
101	20240913	192400	724450600	5820	5820	5820	5820	0
102	20240913	192300	724450600	5820	5820	5820	5820	0
103	20240913	192200	724450600	5820	5820	5820	5820	0
104	20240913	192100	724450600	5820	5820	5820	5820	0
105	20240913	192000	724450600	5820	5820	5820	5820	0
106	20240913	191900	724450600	5820	5820	5820	5820	0
107	20240913	191800	724450600	5820	5820	5820	5820	0
108	20240913	191700	724450600	5820	5820	5820	5820	0
109	20240913	191600	724450600	5820	5820	5820	5820	0
110	20240913	191500	724450600	5820	5820	5820	5820	0
111	20240913	191400	724450600	5820	5820	5820	5820	0
112	20240913	191300	724450600	5820	5820	5820	5820	0
113	20240913	191200	724450600	5820	5820	5820	5820	0
114	20240913	191100	724450600	5820	5820	5820	5820	0
115	20240913	191000	724450600	5820	5820	5820	5820	0
116	20240913	190900	724450600	5820	5820	5820	5820	0
117	20240913	190800	724450600	5820	5820	5820	5820	0
118	20240913	190700	724450600	5820	5820	5820	5820	0
119	20240913	190600	724450600	5820	5820	5820	5820	0
120	20240913	190500	724450600	5820	5820	5820	5820	0
121	20240913	190400	724450600	5820	5820	5820	5820	0
122	20240913	190300	724450600	5820	5820	5820	5820	2760
123	20240913	190200	724450600	5820	5820	5820	5820	0
124	20240913	190100	724450600	5820	5820	5820	5820	0
125	20240913	190000	724450600	5820	5820	5820	5820	0
126	20240913	185900	724450600	5820	5820	5820	5820	0
127	20240913	185800	724450600	5820	5820	5820	5820	0
128	20240913	185700	724450600	5820	5820	5820	5820	0
129	20240913	185600	724450600	5820	5820	5820	5820	0
130	20240913	185500	724450600	5820	5820	5820	5820	0
131	20240913	185400	724450600	5820	5820	5820	5820	0
132	20240913	185300	724450600	5820	5820	5820	5820	0
133	20240913	185200	724450600	5820	5820	5820	5820	0
134	20240913	185100	724450600	5820	5820	5820	5820	0
135	20240913	185000	724450600	5820	5820	5820	5820	0
136	20240913	184900	724450600	5820	5820	5820	5820	0
137	20240913	184800	724450600	5820	5820	5820	5820	0
138	20240913	184700	724450600	5820	5820	5820	5820	0
139	20240913	184600	724450600	5820	5820	5820	5820	0
140	20240913	184500	724450600	5820	5820	5820	5820	0
141	20240913	184400	724450600	5820	5820	5820	5820	0
142	20240913	184300	724450600	5820	5820	5820	5820	0
143	20240913	184200	724450600	5820	5820	5820	5820	0
144	20240913	184100	724450600	5820	5820	5820	5820	0
145	20240913	184000	724450600	5820	5820	5820	5820	0
146	20240913	183900	724450600	5820	5820	5820	5820	0
147	20240913	183800	724450600	5820	5820	5820	5820	0
148	20240913	183700	724450600	5820	5820	5820	5820	0
149	20240913	183600	724450600	5820	5820	5820	5820	0
150	20240913	183500	724450600	5820	5820	5820	5820	0
151	20240913	183400	724450600	5820	5820	5820	5820	0
152	20240913	183300	724450600	5820	5820	5820	5820	2760
153	20240913	183200	724450600	5820	5820	5820	5820	0
154	20240913	183100	724450600	5820	5820	5820	5820	0
155	20240913	183000	724450600	5820	5820	5820	5820	0
156	20240913	182900	724450600	5820	5820	5820	5820	0
157	20240913	182800	724450600	5820	5820	5820	5820	0
158	20240913	182700	724450600	5820	5820	5820	5820	0
159	20240913	182600	724450600	5820	5820	5820	5820	0
160	20240913	182500	724450600	5820	5820	5820	5820	0
161	20240913	182400	724450600	5820	5820	5820	5820	0
162	20240913	182300	724450600	5820	5820	5820	5820	0
163	20240913	182200	724450600	5820	5820	5820	5820	0
164	20240913	182100	724450600	5820	5820	5820	5820	0
165	20240913	182000	724450600	5820	5820	5820	5820	0
166	20240913	181900	724450600	5820	5820	5820	5820	0
167	20240913	181800	724450600	5820	5820	5820	5820	0
168	20240913	181700	724450600	5820	5820	5820	5820	0
169	20240913	181600	724450600	5820	5820	5820	5820	0
170	20240913	181500	724450600	5820	5820	5820	5820	0
171	20240913	181400	724450600	5820	5820	5820	5820	0
172	20240913	181300	724450600	5820	5820	5820	5820	0
173	20240913	181200	724450600	5820	5820	5820	5820	0
174	20240913	181100	724450600	5820	5820	5820	5820	0
175	20240913	181000	724450600	5820	5820	5820	5820	0
176	20240913	180900	724450600	5820	5820	5820	5820	0
177	20240913	180800	724450600	5820	5820	5820	5820	0
178	20240913	180700	724450600	5820	5820	5820	5820	0
179	20240913	180600	724450600	5820	5820	5820	5820	0
180	20240913	180500	724450600	5820	5820	5820	5820	0
181	20240913	180400	724450600	5820	5820	5820	5820	0
182	20240913	180300	724450600	5820	5820	5820	5820	2760
183	20240913	180200	724450600	5820	5820	5820	5820	0
184	20240913	180100	724450600	5820	5820	5820	5820	0
185	20240913	180000	724450600	5820	5820	5820	5820	0
186	20240913	175900	724450600	5820	5820	5820	5820	0
187	20240913	175800	724450600	5820	5820	5820	5820	0
188	20240913	175700	724450600	5820	5820	5820	5820	0
189	20240913	175600	724450600	5820	5820	5820	5820	0
190	20240913	175500	724450600	5820	5820	5820	5820	0
191	20240913	175400	724450600	5820	5820	5820	5820	0
192	20240913	175300	724450600	5820	5820	5820	5820	0
193	20240913	175200	724450600	5820	5820	5820	5820	0
194	20240913	175100	724450600	5820	5820	5820	5820	0
195	20240913	175000	724450600	5820	5820	5820	5820	0
196	20240913	174900	724450600	5820	5820	5820	5820	0
197	20240913	174800	724450600	5820	5820	5820	5820	0
198	20240913	174700	724450600	5820	5820	5820	5820	0
199	20240913	174600	724450600	5820	5820	5820	5820	0
200	20240913	174500	724450600	5820	5820	5820	5820	0
201	20240913	174400	724450600	5820	5820	5820	5820	0
202	20240913	174300	724450600	5820	5820	5820	5820	0
203	20240913	174200	724450600	5820	5820	5820	5820	0
204	20240913	174100	724450600	5820	5820	5820	5820	0
205	20240913	174000	724450600	5820	5820	5820	5820	0
206	20240913	173900	724450600	5820	5820	5820	5820	0
207	20240913	173800	724450600	5820	5820	5820	5820	0
208	20240913	173700	724450600	5820	5820	5820	5820	0
209	20240913	173600	724450600	5820	5820	5820	5820	0
210	20240913	173500	724450600	5820	5820	5820	5820	0
211	20240913	173400	724450600	5820	5820	5820	5820	0
212	20240913	173300	724450600	5820	5820	5820	5820	2760
213	20240913	173200	724450600	5820	5820	5820	5820	0
214	20240913	173100	724450600	5820	5820	5820	5820	0
215	20240913	173000	724450600	5820	5820	5820	5820	0
216	20240913	172900	724450600	5820	5820	5820	5820	0
217	20240913	172800	724450600	5820	5820	5820	5820	0
218	20240913	172700	724450600	5820	5820	5820	5820	0
219	20240913	172600	724450600	5820	5820	5820	5820	0
220	20240913	172500	724450600	5820	5820	5820	5820	0
221	20240913	172400	724450600	5820	5820	5820	5820	0
222	20240913	172300	724450600	5820	5820	5820	5820	0
223	20240913	172200	724450600	5820	5820	5820	5820	0
224	20240913	172100	724450600	5820	5820	5820	5820	0
225	20240913	172000	724450600	5820	5820	5820	5820	0
226	20240913	171900	724450600	5820	5820	5820	5820	0
227	20240913	171800	724450600	5820	5820	5820	5820	0
228	20240913	171700	724450600	5820	5820	5820	5820	0
229	20240913	171600	724450600	5820	5820	5820	5820	0
230	20240913	171500	724450600	5820	5820	5820	5820	0
231	20240913	171400	724450600	5820	5820	5820	5820	0
232	20240913	171300	724450600	5820	5820	5820	5820	0
233	20240913	171200	724450600	5820	5820	5820	5820	0
234	20240913	171100	724450600	5820	5820	5820	5820	0
235	20240913	171000	724450600	5820	5820	5820	5820	0
236	20240913	170900	724450600	5820	5820	5820	5820	0
237	20240913	170800	724450600	5820	5820	5820	5820	0
238	20240913	170700	724450600	5820	5820	5820	5820	0
239	20240913	170600	724450600	5820	5820	5820	5820	0
240	20240913	170500	724450600	5820	5820	5820	5820	0
241	20240913	170400	724450600	5820	5820	5820	5820	0
242	20240913	170300	724450600	5820	5820	5820	5820	2760
243	20240913	170200	724450600	5820	5820	5820	5820	0
244	20240913	170100	724450600	5820	5820	5820	5820	0
245	20240913	170000	724450600	5820	5820	5820	5820	0
246	20240913	165900	724450600	5820	5820	5820	5820	0
247	20240913	165800	724450600	5820	5820	5820	5820	0
248	20240913	165700	724450600	5820	5820	5820	5820	0
249	20240913	165600	724450600	5820	5820	5820	5820	0
250	20240913	165500	724450600	5820	5820	5820	5820	0
251	20240913	165400	724450600	5820	5820	5820	5820	0
252	20240913	165300	724450600	5820	5820	5820	5820	0
253	20240913	165200	724450600	5820	5820	5820	5820	0
254	20240913	165100	724450600	5820	5820	5820	5820	0
255	20240913	165000	724450600	5820	5820	5820	5820	0
256	20240913	164900	724450600	5820	5820	5820	5820	0
257	20240913	164800	724450600	5820	5820	5820	5820	0
258	20240913	164700	724450600	5820	5820	5820	5820	0
259	20240913	164600	724450600	5820	5820	5820	5820	0
260	20240913	164500	724450600	5820	5820	5820	5820	0
261	20240913	164400	724450600	5820	5820	5820	5820	0
262	20240913	164300	724450600	5820	5820	5820	5820	0
263	20240913	164200	724450600	5820	5820	5820	5820	0
264	20240913	164100	724450600	5820	5820	5820	5820	0
265	20240913	164000	724450600	5820	5820	5820	5820	0
266	20240913	163900	724450600	5820	5820	5820	5820	0
267	20240913	163800	724450600	5820	5820	5820	5820	0
268	20240913	163700	724450600	5820	5820	5820	5820	0
269	20240913	163600	724450600	5820	5820	5820	5820	0
270	20240913	163500	724450600	5820	5820	5820	5820	0
271	20240913	163400	724450600	5820	5820	5820	5820	0
272	20240913	163300	724450600	5820	5820	5820	5820	2760
273	20240913	163200	724450600	5820	5820	5820	5820	0
274	20240913	163100	724450600	5820	5820	5820	5820	0
275	20240913	163000	724450600	5820	5820	5820	5820	0
276	20240913	162900	724450600	5820	5820	5820	5820	0
277	20240913	162800	724450600	5820	5820	5820	5820	0
278	20240913	162700	724450600	5820	5820	5820	5820	0
279	20240913	162600	724450600	5820	5820	5820	5820	0
280	20240913	162500	724450600	5820	5820	5820	5820	0
281	20240913	162400	724450600	5820	5820	5820	5820	0
282	20240913	162300	724450600	5820	5820	5820	5820	0
283	20240913	162200	724450600	5820	5820	5820	5820	0
284	20240913	162100	724450600	5820	5820	5820	5820	0
285	20240913	162000	724450600	5820	5820	5820	5820	0
286	20240913	161900	724450600	5820	5820	5820	5820	0
287	20240913	161800	724450600	5820	5820	5820	5820	0
288	20240913	161700	724450600	5820	5820	5820	5820	0
289	20240913	161600	724450600	5820	5820	5820	5820	0
290	20240913	161500	724450600	5820	5820	5820	5820	0
291	20240913	161400	724450600	5820	5820	5820	5820	0
292	20240913	161300	724450600	5820	5820	5820	5820	0
293	20240913	161200	724450600	5820	5820	5820	5820	0
294	20240913	161100	724450600	5820	5820	5820	5820	0
295	20240913	161000	724450600	5820	5820	5820	5820	0
296	20240913	160900	724450600	5820	5820	5820	5820	0
297	20240913	160800	724450600	5820	5820	5820	5820	0
298	20240913	160700	724450600	5820	5820	5820	5820	0
299	20240913	160600	724450600	5820	5820	5820	5820	0
300	20240913	160500	724450600	5820	5820	5820	5820	0
301	20240913	160400	724450600	5820	5820	5820	5820	0
302	20240913	160300	724450600	5820	5820	5820	5820	2760
303	20240913	160200	724450600	5820	5820	5820	5820	0
304	20240913	160100	724450600	5820	5820	5820	5820	0
305	20240913	160000	724450600	5820	5820	5820	5820	0
306	20240913	155900	724450600	5820	5820	5820	5820	0
307	20240913	155800	724450600	5820	5820	5820	5820	0
308	20240913	155700	724450600	5820	5820	5820	5820	0
309	20240913	155600	724450600	5820	5820	5820	5820	0
310	20240913	155500	724450600	5820	5820	5820	5820	0
311	20240913	155400	724450600	5820	5820	5820	5820	0
312	20240913	155300	724450600	5820	5820	5820	5820	0
313	20240913	155200	724450600	5820	5820	5820	5820	0
314	20240913	155100	724450600	5820	5820	5820	5820	0
315	20240913	155000	724450600	5820	5820	5820	5820	0
316	20240913	154900	724450600	5820	5820	5820	5820	0
317	20240913	154800	724450600	5820	5820	5820	5820	0
318	20240913	154700	724450600	5820	5820	5820	5820	0
319	20240913	154600	724450600	5820	5820	5820	5820	0
320	20240913	154500	724450600	5820	5820	5820	5820	0
321	20240913	154400	724450600	5820	5820	5820	5820	0
322	20240913	154300	724450600	5820	5820	5820	5820	0
323	20240913	154200	724450600	5820	5820	5820	5820	0
324	20240913	154100	724450600	5820	5820	5820	5820	0
325	20240913	154000	724450600	5820	5820	5820	5820	0
326	20240913	153900	724450600	5820	5820	5820	5820	0
327	20240913	153800	724450600	5820	5820	5820	5820	0
328	20240913	153700	724450600	5820	5820	5820	5820	0
329	20240913	153600	724450600	5820	5820	5820	5820	0
330	20240913	153500	724450600	5820	5820	5820	5820	0
331	20240913	153400	724450600	5820	5820	5820	5820	0
332	20240913	153300	724450600	5820	5820	5820	5820	2760
333	20240913	153200	724450600	5820	5820	5820	5820	0
334	20240913	153100	724450600	5820	5820	5820	5820	0
335	20240913	153000	724450600	5820	5820	5820	5820	2760
336	20240913	152900	708387400	5800	5800	5800	5800	0
337	20240913	152800	708387400	5800	5800	5800	5800	0
338	20240913	152700	708387400	5800	5800	5800	5800	0
339	20240913	152600	708387400	5800	5800	5800	5800	0
340	20240913	152500	708387400	5800	5800	5800	5800	0
341	20240913	152400	708387400	5800	5800	5800	5800	0
342	20240913	152300	708387400	5800	5800	5800	5800	0
343	20240913	152200	708387400	5800	5800	5800	5800	0
344	20240913	152100	708387400	5800	5800	5800	5800	0
345	20240913	152000	708387400	5800	5800	5800	5800	0
346	20240913	151900	708387400	5800	5810	5810	5800	944
347	20240913	151800	702907020	5800	5810	5810	5800	438
348	20240913	151700	700366520	5810	5800	5810	5800	34
349	20240913	151600	700168990	5810	5780	5810	5770	633
350	20240913	151500	696514960	5780	5810	5810	5780	503
351	20240913	151400	693598020	5810	5850	5850	5810	726
352	20240913	151300	689371760	5820	5820	5860	5810	251
353	20240913	151200	687907040	5870	5860	5870	5860	400
354	20240913	151100	685560790	5820	5860	5860	5820	20
355	20240913	151000	685443710	5830	5830	5830	5830	181
356	20240913	150900	684388480	5830	5830	5830	5830	20
357	20240913	150800	684271880	5830	5830	5830	5830	0
358	20240913	150700	684271880	5830	5830	5830	5830	30
359	20240913	150600	684096980	5830	5820	5830	5820	48
360	20240913	150500	683817340	5820	5850	5850	5820	92
361	20240913	150400	683281080	5830	5900	5900	5830	10622
362	20240913	150300	620740170	5900	5900	5900	5900	70
363	20240913	150200	620327170	5900	5870	5900	5870	223
364	20240913	150100	619017860	5890	5950	5950	5890	324
365	20240913	150000	617097880	5950	5900	6000	5890	1112
366	20240913	145900	610514580	5890	5840	5890	5840	3301
367	20240913	145800	591165040	5840	5830	5840	5830	25
368	20240913	145700	591019170	5840	5820	5840	5820	142
369	20240913	145600	590192560	5800	5810	5810	5800	222
370	20240913	145500	588904900	5840	5790	5840	5790	1690
371	20240913	145400	579091580	5790	5790	5790	5790	33
372	20240913	145300	578900510	5790	5790	5790	5790	6
373	20240913	145200	578865770	5780	5780	5780	5780	150
374	20240913	145100	577998770	5780	5770	5780	5770	149
375	20240913	145000	577139010	5750	5750	5750	5750	0
376	20240913	144900	577139010	5750	5750	5750	5750	0
377	20240913	144800	577139010	5750	5750	5750	5750	6
378	20240913	144700	577104510	5770	5770	5770	5770	28
379	20240913	144600	576942950	5780	5780	5780	5780	0
380	20240913	144500	576942950	5780	5780	5780	5780	0
381	20240913	144400	576942950	5780	5780	5780	5780	33
382	20240913	144300	576752210	5780	5760	5780	5760	205
383	20240913	144200	575570390	5760	5760	5760	5760	352
384	20240913	144100	573542870	5790	5790	5790	5790	0
385	20240913	144000	573542870	5790	5790	5790	5790	0
386	20240913	143900	573542870	5790	5790	5790	5790	0
387	20240913	143800	573542870	5790	5790	5790	5790	25
388	20240913	143700	573398120	5770	5770	5770	5770	0
389	20240913	143600	573398120	5770	5770	5770	5770	0
390	20240913	143500	573398120	5770	5770	5770	5770	50
391	20240913	143400	573109620	5770	5770	5770	5770	14
392	20240913	143300	573028840	5800	5800	5800	5800	4
393	20240913	143200	573005640	5800	5800	5800	5800	4
394	20240913	143100	572982440	5790	5790	5790	5790	0
395	20240913	143000	572982440	5790	5790	5790	5790	16
396	20240913	142900	572889800	5800	5800	5800	5800	0
397	20240913	142800	572889800	5800	5800	5800	5800	0
398	20240913	142700	572889800	5800	5770	5800	5770	60
399	20240913	142600	572542130	5770	5770	5770	5770	0
400	20240913	142500	572542130	5770	5770	5770	5770	44
401	20240913	142400	572288250	5770	5770	5770	5770	12
402	20240913	142300	572219010	5790	5790	5790	5790	0
403	20240913	142200	572219010	5790	5790	5790	5790	100
404	20240913	142100	571640010	5790	5790	5790	5790	13
405	20240913	142000	571564740	5790	5790	5790	5790	1
406	20240913	141900	571558950	5800	5800	5800	5800	0
407	20240913	141800	571558950	5800	5800	5800	5800	0
408	20240913	141700	571558950	5800	5800	5800	5800	0
409	20240913	141600	571558950	5800	5800	5800	5800	0
410	20240913	141500	571558950	5800	5800	5800	5800	1172
411	20240913	141400	564761350	5800	5800	5800	5800	121
412	20240913	141300	564059550	5810	5820	5820	5810	54
413	20240913	141200	563745480	5820	5800	5820	5800	244
414	20240913	141100	562327310	5800	5740	5800	5740	2499
415	20240913	141000	547837340	5740	5740	5740	5740	158
416	20240913	140900	546930420	5720	5700	5720	5700	205
417	20240913	140800	545760550	5690	5690	5690	5690	0
418	20240913	140700	545760550	5690	5690	5690	5690	0
419	20240913	140600	545760550	5690	5690	5690	5690	110
420	20240913	140500	545134650	5700	5700	5700	5700	720
421	20240913	140400	541030650	5710	5710	5710	5710	0
422	20240913	140300	541030650	5710	5710	5710	5710	1
423	20240913	140200	541024940	5710	5710	5710	5710	1000
424	20240913	140100	535314940	5720	5730	5730	5720	184
425	20240913	140000	534262450	5740	5740	5740	5740	38
426	20240913	135900	534044330	5720	5720	5720	5720	0
427	20240913	135800	534044330	5720	5720	5720	5720	0
428	20240913	135700	534044330	5720	5720	5720	5720	0
429	20240913	135600	534044330	5720	5720	5720	5720	0
430	20240913	135500	534044330	5720	5720	5720	5720	100
431	20240913	135400	533472330	5710	5710	5710	5710	0
432	20240913	135300	533472330	5710	5710	5710	5710	0
433	20240913	135200	533472330	5710	5710	5710	5710	10
434	20240913	135100	533415230	5700	5720	5720	5700	1791
435	20240913	135000	523190440	5720	5720	5720	5720	694
436	20240913	134900	519220760	5720	5730	5730	5720	301
437	20240913	134800	517498440	5750	5750	5750	5750	0
438	20240913	134700	517498440	5750	5750	5750	5750	695
439	20240913	134600	513502190	5750	5730	5750	5720	192
440	20240913	134500	512403690	5720	5720	5720	5720	0
441	20240913	134400	512403690	5720	5720	5720	5720	105
442	20240913	134300	511803090	5710	5710	5710	5710	0
443	20240913	134200	511803090	5710	5710	5710	5710	0
444	20240913	134100	511803090	5710	5710	5710	5710	2
445	20240913	134000	511791670	5720	5730	5730	5720	255
446	20240913	133900	510332030	5730	5730	5730	5730	0
447	20240913	133800	510332030	5730	5730	5730	5730	0
448	20240913	133700	510332030	5730	5730	5730	5730	0
449	20240913	133600	510332030	5730	5730	5730	5730	20
450	20240913	133500	510217430	5730	5760	5760	5730	834
451	20240913	133400	505415650	5800	5800	5800	5800	26
452	20240913	133300	505264850	5800	5800	5800	5800	300
453	20240913	133200	503524850	5800	5800	5800	5800	5
454	20240913	133100	503495850	5800	5800	5800	5800	0
455	20240913	133000	503495850	5800	5800	5800	5800	0
456	20240913	132900	503495850	5800	5800	5800	5800	0
457	20240913	132800	503495850	5800	5800	5800	5800	14
458	20240913	132700	503414650	5790	5790	5790	5790	0
459	20240913	132600	503414650	5790	5790	5790	5790	0
460	20240913	132500	503414650	5790	5790	5790	5790	500
461	20240913	132400	500519650	5760	5750	5760	5750	193
462	20240913	132300	499409780	5750	5750	5750	5750	2
463	20240913	132200	499398280	5780	5830	5830	5780	314
464	20240913	132100	497579310	5820	5820	5820	5820	607
465	20240913	132000	494046570	5830	5820	5830	5820	1000
466	20240913	131900	488221570	5810	5810	5810	5810	500
467	20240913	131800	485316570	5800	5820	5820	5780	1147
468	20240913	131700	478670140	5820	5810	5820	5790	1322
469	20240913	131600	470981860	5800	5770	5800	5770	1624
470	20240913	131500	461583880	5760	5760	5760	5760	226
471	20240913	131400	460282120	5750	5740	5750	5740	267
472	20240913	131300	458748410	5740	5740	5740	5740	14
473	20240913	131200	458668050	5700	5700	5700	5700	0
474	20240913	131100	458668050	5700	5720	5720	5700	203
475	20240913	131000	457506950	5720	5720	5720	5720	0
476	20240913	130900	457506950	5720	5720	5720	5720	0
477	20240913	130800	457506950	5720	5720	5720	5720	423
478	20240913	130700	455087390	5750	5750	5750	5750	0
479	20240913	130600	455087390	5750	5750	5750	5750	0
480	20240913	130500	455087390	5750	5750	5750	5750	3
481	20240913	130400	455070140	5750	5750	5750	5750	1
482	20240913	130300	455064390	5720	5730	5730	5720	19
483	20240913	130200	454955570	5720	5720	5720	5720	1
484	20240913	130100	454949850	5720	5750	5750	5720	447
485	20240913	130000	452386570	5750	5750	5750	5750	0
486	20240913	125900	452386570	5750	5750	5750	5750	2
487	20240913	125800	452375070	5740	5740	5740	5740	0
488	20240913	125700	452375070	5740	5740	5740	5740	0
489	20240913	125600	452375070	5740	5740	5740	5740	500
490	20240913	125500	449505070	5750	5750	5750	5750	0
491	20240913	125400	449505070	5750	5750	5750	5750	0
492	20240913	125300	449505070	5750	5750	5750	5750	2
493	20240913	125200	449493570	5640	5720	5720	5640	392
494	20240913	125100	447259800	5770	5770	5770	5770	0
495	20240913	125000	447259800	5770	5770	5770	5770	41
496	20240913	124900	447023230	5760	5760	5760	5760	200
497	20240913	124800	445871230	5730	5720	5760	5720	152
498	20240913	124700	444999330	5720	5720	5720	5720	303
499	20240913	124600	443266170	5720	5720	5720	5720	5
500	20240913	124500	443237570	5720	5720	5720	5720	7
501	20240913	124400	443197530	5720	5720	5720	5720	5
502	20240913	124300	443168930	5720	5720	5720	5720	6
503	20240913	124200	443134610	5720	5720	5720	5720	6
504	20240913	124100	443100290	5720	5720	5720	5720	9
505	20240913	124000	443048810	5720	5720	5720	5720	10
506	20240913	123900	442991610	5720	5720	5720	5720	0
507	20240913	123800	442991610	5720	5720	5720	5720	0
508	20240913	123700	442991610	5720	5720	5720	5720	0
509	20240913	123600	442991610	5720	5720	5720	5720	39
510	20240913	123500	442768530	5720	5720	5720	5720	0
511	20240913	123400	442768530	5720	5720	5720	5720	0
512	20240913	123300	442768530	5720	5700	5720	5700	169
513	20240913	123200	441804020	5700	5700	5700	5700	55
514	20240913	123100	441490520	5690	5690	5690	5690	331
515	20240913	123000	439607130	5690	5670	5690	5670	525
516	20240913	122900	436625320	5640	5640	5640	5640	1
517	20240913	122800	436619680	5640	5640	5640	5640	0
518	20240913	122700	436619680	5640	5640	5640	5640	0
519	20240913	122600	436619680	5640	5640	5640	5640	0
520	20240913	122500	436619680	5640	5660	5660	5640	222
521	20240913	122400	435365370	5670	5670	5670	5670	1
522	20240913	122300	435359700	5640	5640	5640	5640	0
523	20240913	122200	435359700	5640	5640	5640	5640	0
524	20240913	122100	435359700	5640	5640	5640	5640	0
525	20240913	122000	435359700	5640	5660	5660	5640	460
526	20240913	121900	432756520	5680	5680	5680	5680	307
527	20240913	121800	431012760	5700	5690	5700	5680	763
528	20240913	121700	426668070	5750	5720	5750	5720	250
529	20240913	121600	425232470	5740	5740	5740	5740	0
530	20240913	121500	425232470	5740	5700	5740	5700	1167
531	20240913	121400	418548970	5700	5700	5700	5700	4
532	20240913	121300	418526170	5700	5700	5700	5700	31
533	20240913	121200	418349470	5700	5740	5740	5700	23
534	20240913	121100	418217850	5700	5700	5700	5700	15
535	20240913	121000	418132350	5700	5700	5700	5700	1
536	20240913	120900	418126650	5700	5700	5700	5700	0
537	20240913	120800	418126650	5700	5700	5700	5700	13
538	20240913	120700	418052550	5700	5660	5700	5660	45
539	20240913	120600	417796290	5660	5660	5660	5660	0
540	20240913	120500	417796290	5660	5680	5700	5660	1281
541	20240913	120400	410503710	5680	5680	5680	5680	0
542	20240913	120300	410503710	5680	5660	5680	5660	33
543	20240913	120200	410316730	5660	5660	5660	5660	2
544	20240913	120100	410305410	5660	5660	5660	5660	2
545	20240913	120000	410294090	5660	5660	5660	5660	2
546	20240913	115900	410282770	5650	5650	5650	5650	0
547	20240913	115800	410282770	5650	5650	5650	5650	3
548	20240913	115700	410265820	5640	5640	5640	5640	0
549	20240913	115600	410265820	5640	5640	5640	5640	0
550	20240913	115500	410265820	5640	5640	5640	5640	10
551	20240913	115400	410209420	5650	5650	5650	5650	0
552	20240913	115300	410209420	5650	5650	5650	5650	119
553	20240913	115200	409537070	5650	5650	5650	5650	0
554	20240913	115100	409537070	5650	5650	5650	5650	62
555	20240913	115000	409186770	5650	5660	5660	5650	95
556	20240913	114900	408649870	5640	5640	5640	5640	6
557	20240913	114800	408616030	5690	5690	5690	5690	0
558	20240913	114700	408616030	5690	5690	5690	5690	0
559	20240913	114600	408616030	5690	5690	5690	5690	9
560	20240913	114500	408564820	5690	5690	5690	5690	6
561	20240913	114400	408530680	5690	5690	5690	5690	0
562	20240913	114300	408530680	5690	5690	5690	5690	0
563	20240913	114200	408530680	5690	5690	5690	5690	0
564	20240913	114100	408530680	5690	5690	5690	5690	0
565	20240913	114000	408530680	5690	5690	5690	5690	9
566	20240913	113900	408479470	5690	5690	5690	5690	0
567	20240913	113800	408479470	5690	5690	5690	5690	250
568	20240913	113700	407056970	5700	5670	5700	5660	351
569	20240913	113600	405066480	5690	5690	5690	5690	0
570	20240913	113500	405066480	5690	5690	5690	5690	3
571	20240913	113400	405049410	5700	5700	5700	5700	0
572	20240913	113300	405049410	5700	5690	5700	5690	250
573	20240913	113200	403624760	5670	5670	5670	5670	60
574	20240913	113100	403284560	5690	5690	5690	5690	6
575	20240913	113000	403250420	5700	5700	5700	5700	200
576	20240913	112900	402110420	5660	5660	5660	5660	0
577	20240913	112800	402110420	5660	5660	5660	5660	55
578	20240913	112700	401799120	5650	5650	5650	5650	0
579	20240913	112600	401799120	5650	5650	5650	5650	0
580	20240913	112500	401799120	5650	5650	5650	5650	47
581	20240913	112400	401533570	5650	5650	5650	5650	702
582	20240913	112300	397567270	5690	5690	5690	5690	1
583	20240913	112200	397561580	5650	5650	5650	5650	0
584	20240913	112100	397561580	5650	5680	5680	5650	168
585	20240913	112000	396608760	5740	5650	5740	5650	250
586	20240913	111900	395185800	5660	5660	5660	5660	117
587	20240913	111800	394523580	5660	5670	5670	5660	18
588	20240913	111700	394421530	5730	5730	5730	5730	3
589	20240913	111600	394404340	5700	5700	5700	5700	729
590	20240913	111500	390249040	5700	5700	5700	5700	23
591	20240913	111400	390117940	5700	5700	5700	5700	224
592	20240913	111300	388841140	5680	5680	5680	5680	0
593	20240913	111200	388841140	5680	5680	5680	5680	14
594	20240913	111100	388761620	5680	5680	5680	5680	0
595	20240913	111000	388761620	5680	5680	5680	5680	0
596	20240913	110900	388761620	5680	5680	5680	5680	67
597	20240913	110800	388381060	5680	5670	5680	5670	332
598	20240913	110700	386498590	5660	5660	5660	5660	71
599	20240913	110600	386096730	5660	5660	5660	5660	2
600	20240913	110500	386085410	5660	5630	5660	5630	136
601	20240913	110400	385319580	5630	5630	5630	5630	489
602	20240913	110300	382566510	5630	5630	5630	5630	14
603	20240913	110200	382487690	5630	5630	5630	5630	48
604	20240913	110100	382217450	5630	5630	5630	5620	1081
605	20240913	110000	376134620	5630	5640	5640	5630	166
606	20240913	105900	375198760	5640	5640	5640	5640	180
607	20240913	105800	374183560	5640	5640	5640	5640	0
608	20240913	105700	374183560	5640	5640	5640	5640	0
609	20240913	105600	374183560	5640	5640	5640	5640	1
610	20240913	105500	374177920	5640	5640	5640	5640	0
611	20240913	105400	374177920	5640	5640	5640	5640	0
612	20240913	105300	374177920	5640	5660	5660	5640	30
613	20240913	105200	374008620	5660	5660	5660	5660	8
614	20240913	105100	373963340	5640	5640	5640	5640	5
615	20240913	105000	373935140	5640	5640	5640	5640	0
616	20240913	104900	373935140	5640	5640	5640	5640	63
617	20240913	104800	373579820	5630	5630	5630	5630	0
618	20240913	104700	373579820	5630	5640	5640	5630	165
619	20240913	104600	372649230	5640	5640	5640	5640	51
620	20240913	104500	372361590	5640	5640	5640	5640	0
621	20240913	104400	372361590	5640	5640	5640	5640	415
622	20240913	104300	370020990	5640	5640	5640	5640	0
623	20240913	104200	370020990	5640	5640	5640	5640	36
624	20240913	104100	369817950	5640	5640	5640	5640	8
625	20240913	104000	369772830	5640	5640	5640	5640	0
626	20240913	103900	369772830	5640	5640	5640	5640	0
627	20240913	103800	369772830	5640	5640	5640	5640	6
628	20240913	103700	369738990	5640	5640	5640	5640	0
629	20240913	103600	369738990	5640	5640	5640	5640	0
630	20240913	103500	369738990	5640	5640	5640	5640	40
631	20240913	103400	369513390	5640	5640	5640	5640	0
632	20240913	103300	369513390	5640	5640	5640	5640	0
633	20240913	103200	369513390	5640	5640	5640	5640	0
634	20240913	103100	369513390	5640	5640	5640	5640	0
635	20240913	103000	369513390	5640	5640	5640	5640	0
636	20240913	102900	369513390	5640	5650	5650	5640	150
637	20240913	102800	368667210	5670	5660	5670	5660	3868
638	20240913	102700	346738740	5670	5640	5670	5640	2
639	20240913	102600	346727430	5630	5670	5670	5630	130
640	20240913	102500	345994490	5630	5630	5630	5630	0
641	20240913	102400	345994490	5630	5630	5630	5630	0
642	20240913	102300	345994490	5630	5630	5630	5630	216
643	20240913	102200	344778410	5620	5680	5680	5620	205
644	20240913	102100	343621710	5660	5660	5660	5660	0
645	20240913	102000	343621710	5660	5650	5660	5620	139
646	20240913	101900	342837400	5600	5600	5600	5600	0
647	20240913	101800	342837400	5600	5660	5660	5600	173
648	20240913	101700	341862550	5660	5660	5660	5660	0
649	20240913	101600	341862550	5660	5660	5660	5660	0
650	20240913	101500	341862550	5660	5660	5660	5660	200
651	20240913	101400	340730550	5680	5680	5680	5680	0
652	20240913	101300	340730550	5680	5680	5680	5680	1
653	20240913	101200	340724870	5650	5650	5650	5650	2
654	20240913	101100	340713570	5680	5650	5680	5650	154
655	20240913	101000	339842910	5660	5660	5660	5660	29
656	20240913	100900	339678770	5650	5650	5650	5650	214
657	20240913	100800	338469670	5640	5620	5640	5620	30
658	20240913	100700	338300970	5640	5650	5650	5640	446
659	20240913	100600	335785120	5650	5670	5670	5650	727
660	20240913	100500	331673250	5710	5710	5710	5710	0
661	20240913	100400	331673250	5710	5710	5710	5710	0
662	20240913	100300	331673250	5710	5710	5710	5710	50
663	20240913	100200	331387750	5720	5720	5720	5720	0
664	20240913	100100	331387750	5720	5690	5720	5660	355
665	20240913	100000	329364720	5690	5710	5710	5690	514
666	20240913	095900	326433240	5710	5740	5740	5710	15
667	20240913	095800	326347170	5710	5710	5710	5710	0
668	20240913	095700	326347170	5710	5690	5710	5690	39
669	20240913	095600	326124550	5650	5680	5680	5650	1219
670	20240913	095500	319210130	5680	5680	5680	5680	10
671	20240913	095400	319153330	5680	5680	5680	5680	106
672	20240913	095300	318551250	5680	5680	5680	5680	406
673	20240913	095200	316245170	5680	5680	5680	5680	8
674	20240913	095100	316199730	5680	5710	5710	5680	12
675	20240913	095000	316131300	5710	5660	5710	5650	723
676	20240913	094900	312016210	5640	5640	5640	5640	0
677	20240913	094800	312016210	5640	5640	5640	5640	37
678	20240913	094700	311807530	5640	5670	5670	5640	560
679	20240913	094600	308642820	5670	5670	5670	5670	416
680	20240913	094500	306284100	5690	5530	5690	5530	2434
681	20240913	094400	292578770	5530	5550	5550	5530	100
682	20240913	094300	292025750	5550	5550	5550	5540	328
683	20240913	094200	290207900	5550	5580	5590	5540	1380
684	20240913	094100	282549740	5620	5620	5620	5620	0
685	20240913	094000	282549740	5620	5620	5620	5620	0
686	20240913	093900	282549740	5620	5620	5620	5620	20
687	20240913	093800	282437340	5620	5560	5620	5540	8379
688	20240913	093700	235932660	5550	5550	5550	5550	20
689	20240913	093600	235821660	5550	5550	5550	5550	1122
690	20240913	093500	229594560	5550	5630	5630	5510	4650
691	20240913	093400	203767920	5590	5590	5630	5570	2524
692	20240913	093300	189672920	5590	5600	5600	5590	2247
693	20240913	093200	177109370	5590	5620	5620	5580	1508
694	20240913	093100	168662900	5620	5620	5630	5620	435
695	20240913	093000	166216880	5610	5640	5640	5610	522
696	20240913	092900	163283690	5670	5640	5670	5630	1362
697	20240913	092800	155608210	5650	5660	5660	5650	812
698	20240913	092700	151017200	5660	5680	5680	5660	257
699	20240913	092600	149560470	5680	5670	5680	5670	1311
700	20240913	092500	142127020	5670	5710	5710	5670	3830
701	20240913	092400	120313300	5740	5740	5740	5710	471
702	20240913	092300	117610560	5730	5820	5820	5730	3116
703	20240913	092200	99686490	5820	5820	5820	5820	1
704	20240913	092100	99680670	5780	5800	5800	5780	511
705	20240913	092000	96717070	5800	5800	5800	5800	600
706	20240913	091900	93237070	5800	5800	5800	5800	100
707	20240913	091800	92657070	5770	5800	5800	5770	3128
708	20240913	091700	74546300	5800	5810	5810	5800	204
709	20240913	091600	73363060	5810	5800	5820	5800	255
710	20240913	091500	71881670	5820	5820	5820	5820	190
711	20240913	091400	70775870	5800	5790	5800	5790	1258
712	20240913	091300	63489470	5800	5800	5800	5790	622
713	20240913	091200	59884170	5800	5820	5820	5790	1580
714	20240913	091100	50706000	5830	5910	5910	5830	1246
715	20240913	091000	43420590	5910	5910	5910	5910	3
716	20240913	090900	43402860	5900	5900	5900	5900	401
717	20240913	090800	41036960	5900	5890	5920	5890	312
718	20240913	090700	39197790	5890	5890	5890	5890	0
719	20240913	090600	39197790	5890	5890	5890	5890	133
720	20240913	090500	38414420	5840	5840	5880	5830	250
721	20240913	090400	36951340	5850	5860	5860	5850	41
722	20240913	090300	36711290	5860	5800	5860	5800	455
723	20240913	090200	34061510	5820	5870	5870	5810	3296
724	20240913	090100	14838110	5930	5940	5940	5870	49
725	20240913	090000	14547200	5940	5970	5970	5870	2458