KissMeData/377330/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	211700	238535410	5670	5670	5670	5670	2694
3	20240906	211600	238535410	5670	5670	5670	5670	0
4	20240906	211500	238535410	5670	5670	5670	5670	0
5	20240906	211400	238535410	5670	5670	5670	5670	0
6	20240906	211300	238535410	5670	5670	5670	5670	0
7	20240906	211200	238535410	5670	5670	5670	5670	0
8	20240906	211100	238535410	5670	5670	5670	5670	0
9	20240906	211000	238535410	5670	5670	5670	5670	0
10	20240906	210900	238535410	5670	5670	5670	5670	0
11	20240906	210800	238535410	5670	5670	5670	5670	0
12	20240906	210700	238535410	5670	5670	5670	5670	0
13	20240906	210600	238535410	5670	5670	5670	5670	0
14	20240906	210500	238535410	5670	5670	5670	5670	0
15	20240906	210400	238535410	5670	5670	5670	5670	0
16	20240906	210300	238535410	5670	5670	5670	5670	0
17	20240906	210200	238535410	5670	5670	5670	5670	0
18	20240906	210100	238535410	5670	5670	5670	5670	0
19	20240906	210000	238535410	5670	5670	5670	5670	0
20	20240906	205900	238535410	5670	5670	5670	5670	0
21	20240906	205800	238535410	5670	5670	5670	5670	0
22	20240906	205700	238535410	5670	5670	5670	5670	0
23	20240906	205600	238535410	5670	5670	5670	5670	0
24	20240906	205500	238535410	5670	5670	5670	5670	0
25	20240906	205400	238535410	5670	5670	5670	5670	0
26	20240906	205300	238535410	5670	5670	5670	5670	0
27	20240906	205200	238535410	5670	5670	5670	5670	0
28	20240906	205100	238535410	5670	5670	5670	5670	0
29	20240906	205000	238535410	5670	5670	5670	5670	0
30	20240906	204900	238535410	5670	5670	5670	5670	0
31	20240906	204800	238535410	5670	5670	5670	5670	0
32	20240906	204700	238535410	5670	5670	5670	5670	2694
33	20240906	204600	238535410	5670	5670	5670	5670	0
34	20240906	204500	238535410	5670	5670	5670	5670	0
35	20240906	204400	238535410	5670	5670	5670	5670	0
36	20240906	204300	238535410	5670	5670	5670	5670	0
37	20240906	204200	238535410	5670	5670	5670	5670	0
38	20240906	204100	238535410	5670	5670	5670	5670	0
39	20240906	204000	238535410	5670	5670	5670	5670	0
40	20240906	203900	238535410	5670	5670	5670	5670	0
41	20240906	203800	238535410	5670	5670	5670	5670	0
42	20240906	203700	238535410	5670	5670	5670	5670	0
43	20240906	203600	238535410	5670	5670	5670	5670	0
44	20240906	203500	238535410	5670	5670	5670	5670	0
45	20240906	203400	238535410	5670	5670	5670	5670	0
46	20240906	203300	238535410	5670	5670	5670	5670	0
47	20240906	203200	238535410	5670	5670	5670	5670	0
48	20240906	203100	238535410	5670	5670	5670	5670	0
49	20240906	203000	238535410	5670	5670	5670	5670	0
50	20240906	202900	238535410	5670	5670	5670	5670	0
51	20240906	202800	238535410	5670	5670	5670	5670	0
52	20240906	202700	238535410	5670	5670	5670	5670	0
53	20240906	202600	238535410	5670	5670	5670	5670	0
54	20240906	202500	238535410	5670	5670	5670	5670	0
55	20240906	202400	238535410	5670	5670	5670	5670	0
56	20240906	202300	238535410	5670	5670	5670	5670	0
57	20240906	202200	238535410	5670	5670	5670	5670	0
58	20240906	202100	238535410	5670	5670	5670	5670	0
59	20240906	202000	238535410	5670	5670	5670	5670	0
60	20240906	201900	238535410	5670	5670	5670	5670	0
61	20240906	201800	238535410	5670	5670	5670	5670	0
62	20240906	201700	238535410	5670	5670	5670	5670	2694
63	20240906	201600	238535410	5670	5670	5670	5670	0
64	20240906	201500	238535410	5670	5670	5670	5670	0
65	20240906	201400	238535410	5670	5670	5670	5670	0
66	20240906	201300	238535410	5670	5670	5670	5670	0
67	20240906	201200	238535410	5670	5670	5670	5670	0
68	20240906	201100	238535410	5670	5670	5670	5670	0
69	20240906	201000	238535410	5670	5670	5670	5670	0
70	20240906	200900	238535410	5670	5670	5670	5670	0
71	20240906	200800	238535410	5670	5670	5670	5670	0
72	20240906	200700	238535410	5670	5670	5670	5670	0
73	20240906	200600	238535410	5670	5670	5670	5670	0
74	20240906	200500	238535410	5670	5670	5670	5670	0
75	20240906	200400	238535410	5670	5670	5670	5670	0
76	20240906	200300	238535410	5670	5670	5670	5670	0
77	20240906	200200	238535410	5670	5670	5670	5670	0
78	20240906	200100	238535410	5670	5670	5670	5670	0
79	20240906	200000	238535410	5670	5670	5670	5670	0
80	20240906	195900	238535410	5670	5670	5670	5670	0
81	20240906	195800	238535410	5670	5670	5670	5670	0
82	20240906	195700	238535410	5670	5670	5670	5670	0
83	20240906	195600	238535410	5670	5670	5670	5670	0
84	20240906	195500	238535410	5670	5670	5670	5670	0
85	20240906	195400	238535410	5670	5670	5670	5670	0
86	20240906	195300	238535410	5670	5670	5670	5670	0
87	20240906	195200	238535410	5670	5670	5670	5670	0
88	20240906	195100	238535410	5670	5670	5670	5670	0
89	20240906	195000	238535410	5670	5670	5670	5670	0
90	20240906	194900	238535410	5670	5670	5670	5670	0
91	20240906	194800	238535410	5670	5670	5670	5670	0
92	20240906	194700	238535410	5670	5670	5670	5670	2694
93	20240906	194600	238535410	5670	5670	5670	5670	0
94	20240906	194500	238535410	5670	5670	5670	5670	0
95	20240906	194400	238535410	5670	5670	5670	5670	0
96	20240906	194300	238535410	5670	5670	5670	5670	0
97	20240906	194200	238535410	5670	5670	5670	5670	0
98	20240906	194100	238535410	5670	5670	5670	5670	0
99	20240906	194000	238535410	5670	5670	5670	5670	0
100	20240906	193900	238535410	5670	5670	5670	5670	0
101	20240906	193800	238535410	5670	5670	5670	5670	0
102	20240906	193700	238535410	5670	5670	5670	5670	0
103	20240906	193600	238535410	5670	5670	5670	5670	0
104	20240906	193500	238535410	5670	5670	5670	5670	0
105	20240906	193400	238535410	5670	5670	5670	5670	0
106	20240906	193300	238535410	5670	5670	5670	5670	0
107	20240906	193200	238535410	5670	5670	5670	5670	0
108	20240906	193100	238535410	5670	5670	5670	5670	0
109	20240906	193000	238535410	5670	5670	5670	5670	0
110	20240906	192900	238535410	5670	5670	5670	5670	0
111	20240906	192800	238535410	5670	5670	5670	5670	0
112	20240906	192700	238535410	5670	5670	5670	5670	0
113	20240906	192600	238535410	5670	5670	5670	5670	0
114	20240906	192500	238535410	5670	5670	5670	5670	0
115	20240906	192400	238535410	5670	5670	5670	5670	0
116	20240906	192300	238535410	5670	5670	5670	5670	0
117	20240906	192200	238535410	5670	5670	5670	5670	0
118	20240906	192100	238535410	5670	5670	5670	5670	0
119	20240906	192000	238535410	5670	5670	5670	5670	0
120	20240906	191900	238535410	5670	5670	5670	5670	0
121	20240906	191800	238535410	5670	5670	5670	5670	0
122	20240906	191700	238535410	5670	5670	5670	5670	2694
123	20240906	191600	238535410	5670	5670	5670	5670	0
124	20240906	191500	238535410	5670	5670	5670	5670	0
125	20240906	191400	238535410	5670	5670	5670	5670	0
126	20240906	191300	238535410	5670	5670	5670	5670	0
127	20240906	191200	238535410	5670	5670	5670	5670	0
128	20240906	191100	238535410	5670	5670	5670	5670	0
129	20240906	191000	238535410	5670	5670	5670	5670	0
130	20240906	190900	238535410	5670	5670	5670	5670	0
131	20240906	190800	238535410	5670	5670	5670	5670	0
132	20240906	190700	238535410	5670	5670	5670	5670	0
133	20240906	190600	238535410	5670	5670	5670	5670	0
134	20240906	190500	238535410	5670	5670	5670	5670	0
135	20240906	190400	238535410	5670	5670	5670	5670	0
136	20240906	190300	238535410	5670	5670	5670	5670	0
137	20240906	190200	238535410	5670	5670	5670	5670	0
138	20240906	190100	238535410	5670	5670	5670	5670	0
139	20240906	190000	238535410	5670	5670	5670	5670	0
140	20240906	185900	238535410	5670	5670	5670	5670	0
141	20240906	185800	238535410	5670	5670	5670	5670	0
142	20240906	185700	238535410	5670	5670	5670	5670	0
143	20240906	185600	238535410	5670	5670	5670	5670	0
144	20240906	185500	238535410	5670	5670	5670	5670	0
145	20240906	185400	238535410	5670	5670	5670	5670	0
146	20240906	185300	238535410	5670	5670	5670	5670	0
147	20240906	185200	238535410	5670	5670	5670	5670	0
148	20240906	185100	238535410	5670	5670	5670	5670	0
149	20240906	185000	238535410	5670	5670	5670	5670	0
150	20240906	184900	238535410	5670	5670	5670	5670	0
151	20240906	184800	238535410	5670	5670	5670	5670	0
152	20240906	184700	238535410	5670	5670	5670	5670	2694
153	20240906	184600	238535410	5670	5670	5670	5670	0
154	20240906	184500	238535410	5670	5670	5670	5670	0
155	20240906	184400	238535410	5670	5670	5670	5670	0
156	20240906	184300	238535410	5670	5670	5670	5670	0
157	20240906	184200	238535410	5670	5670	5670	5670	0
158	20240906	184100	238535410	5670	5670	5670	5670	0
159	20240906	184000	238535410	5670	5670	5670	5670	0
160	20240906	183900	238535410	5670	5670	5670	5670	0
161	20240906	183800	238535410	5670	5670	5670	5670	0
162	20240906	183700	238535410	5670	5670	5670	5670	0
163	20240906	183600	238535410	5670	5670	5670	5670	0
164	20240906	183500	238535410	5670	5670	5670	5670	0
165	20240906	183400	238535410	5670	5670	5670	5670	0
166	20240906	183300	238535410	5670	5670	5670	5670	0
167	20240906	183200	238535410	5670	5670	5670	5670	0
168	20240906	183100	238535410	5670	5670	5670	5670	0
169	20240906	183000	238535410	5670	5670	5670	5670	0
170	20240906	182900	238535410	5670	5670	5670	5670	0
171	20240906	182800	238535410	5670	5670	5670	5670	0
172	20240906	182700	238535410	5670	5670	5670	5670	0
173	20240906	182600	238535410	5670	5670	5670	5670	0
174	20240906	182500	238535410	5670	5670	5670	5670	0
175	20240906	182400	238535410	5670	5670	5670	5670	0
176	20240906	182300	238535410	5670	5670	5670	5670	0
177	20240906	182200	238535410	5670	5670	5670	5670	0
178	20240906	182100	238535410	5670	5670	5670	5670	0
179	20240906	182000	238535410	5670	5670	5670	5670	0
180	20240906	181900	238535410	5670	5670	5670	5670	0
181	20240906	181800	238535410	5670	5670	5670	5670	0
182	20240906	181700	238535410	5670	5670	5670	5670	2694
183	20240906	181600	238535410	5670	5670	5670	5670	0
184	20240906	181500	238535410	5670	5670	5670	5670	0
185	20240906	181400	238535410	5670	5670	5670	5670	0
186	20240906	181300	238535410	5670	5670	5670	5670	0
187	20240906	181200	238535410	5670	5670	5670	5670	0
188	20240906	181100	238535410	5670	5670	5670	5670	0
189	20240906	181000	238535410	5670	5670	5670	5670	0
190	20240906	180900	238535410	5670	5670	5670	5670	0
191	20240906	180800	238535410	5670	5670	5670	5670	0
192	20240906	180700	238535410	5670	5670	5670	5670	0
193	20240906	180600	238535410	5670	5670	5670	5670	0
194	20240906	180500	238535410	5670	5670	5670	5670	0
195	20240906	180400	238535410	5670	5670	5670	5670	0
196	20240906	180300	238535410	5670	5670	5670	5670	0
197	20240906	180200	238535410	5670	5670	5670	5670	0
198	20240906	180100	238535410	5670	5670	5670	5670	0
199	20240906	180000	238535410	5670	5670	5670	5670	0
200	20240906	175900	238535410	5670	5670	5670	5670	0
201	20240906	175800	238535410	5670	5670	5670	5670	0
202	20240906	175700	238535410	5670	5670	5670	5670	0
203	20240906	175600	238535410	5670	5670	5670	5670	0
204	20240906	175500	238535410	5670	5670	5670	5670	0
205	20240906	175400	238535410	5670	5670	5670	5670	0
206	20240906	175300	238535410	5670	5670	5670	5670	0
207	20240906	175200	238535410	5670	5670	5670	5670	0
208	20240906	175100	238535410	5670	5670	5670	5670	0
209	20240906	175000	238535410	5670	5670	5670	5670	0
210	20240906	174900	238535410	5670	5670	5670	5670	0
211	20240906	174800	238535410	5670	5670	5670	5670	0
212	20240906	174700	238535410	5670	5670	5670	5670	2694
213	20240906	174600	238535410	5670	5670	5670	5670	0
214	20240906	174500	238535410	5670	5670	5670	5670	0
215	20240906	174400	238535410	5670	5670	5670	5670	0
216	20240906	174300	238535410	5670	5670	5670	5670	0
217	20240906	174200	238535410	5670	5670	5670	5670	0
218	20240906	174100	238535410	5670	5670	5670	5670	0
219	20240906	174000	238535410	5670	5670	5670	5670	0
220	20240906	173900	238535410	5670	5670	5670	5670	0
221	20240906	173800	238535410	5670	5670	5670	5670	0
222	20240906	173700	238535410	5670	5670	5670	5670	0
223	20240906	173600	238535410	5670	5670	5670	5670	0
224	20240906	173500	238535410	5670	5670	5670	5670	0
225	20240906	173400	238535410	5670	5670	5670	5670	0
226	20240906	173300	238535410	5670	5670	5670	5670	0
227	20240906	173200	238535410	5670	5670	5670	5670	0
228	20240906	173100	238535410	5670	5670	5670	5670	0
229	20240906	173000	238535410	5670	5670	5670	5670	0
230	20240906	172900	238535410	5670	5670	5670	5670	0
231	20240906	172800	238535410	5670	5670	5670	5670	0
232	20240906	172700	238535410	5670	5670	5670	5670	0
233	20240906	172600	238535410	5670	5670	5670	5670	0
234	20240906	172500	238535410	5670	5670	5670	5670	0
235	20240906	172400	238535410	5670	5670	5670	5670	0
236	20240906	172300	238535410	5670	5670	5670	5670	0
237	20240906	172200	238535410	5670	5670	5670	5670	0
238	20240906	172100	238535410	5670	5670	5670	5670	0
239	20240906	172000	238535410	5670	5670	5670	5670	0
240	20240906	171900	238535410	5670	5670	5670	5670	0
241	20240906	171800	238535410	5670	5670	5670	5670	0
242	20240906	171700	238535410	5670	5670	5670	5670	2694
243	20240906	171600	238535410	5670	5670	5670	5670	0
244	20240906	171500	238535410	5670	5670	5670	5670	0
245	20240906	171400	238535410	5670	5670	5670	5670	0
246	20240906	171300	238535410	5670	5670	5670	5670	0
247	20240906	171200	238535410	5670	5670	5670	5670	0
248	20240906	171100	238535410	5670	5670	5670	5670	0
249	20240906	171000	238535410	5670	5670	5670	5670	0
250	20240906	170900	238535410	5670	5670	5670	5670	0
251	20240906	170800	238535410	5670	5670	5670	5670	0
252	20240906	170700	238535410	5670	5670	5670	5670	0
253	20240906	170600	238535410	5670	5670	5670	5670	0
254	20240906	170500	238535410	5670	5670	5670	5670	0
255	20240906	170400	238535410	5670	5670	5670	5670	0
256	20240906	170300	238535410	5670	5670	5670	5670	0
257	20240906	170200	238535410	5670	5670	5670	5670	0
258	20240906	170100	238535410	5670	5670	5670	5670	0
259	20240906	170000	238535410	5670	5670	5670	5670	0
260	20240906	165900	238535410	5670	5670	5670	5670	0
261	20240906	165800	238535410	5670	5670	5670	5670	0
262	20240906	165700	238535410	5670	5670	5670	5670	0
263	20240906	165600	238535410	5670	5670	5670	5670	0
264	20240906	165500	238535410	5670	5670	5670	5670	0
265	20240906	165400	238535410	5670	5670	5670	5670	0
266	20240906	165300	238535410	5670	5670	5670	5670	0
267	20240906	165200	238535410	5670	5670	5670	5670	0
268	20240906	165100	238535410	5670	5670	5670	5670	0
269	20240906	165000	238535410	5670	5670	5670	5670	0
270	20240906	164900	238535410	5670	5670	5670	5670	0
271	20240906	164800	238535410	5670	5670	5670	5670	0
272	20240906	164700	238535410	5670	5670	5670	5670	2694
273	20240906	164600	238535410	5670	5670	5670	5670	0
274	20240906	164500	238535410	5670	5670	5670	5670	0
275	20240906	164400	238535410	5670	5670	5670	5670	0
276	20240906	164300	238535410	5670	5670	5670	5670	0
277	20240906	164200	238535410	5670	5670	5670	5670	0
278	20240906	164100	238535410	5670	5670	5670	5670	0
279	20240906	164000	238535410	5670	5670	5670	5670	0
280	20240906	163900	238535410	5670	5670	5670	5670	0
281	20240906	163800	238535410	5670	5670	5670	5670	0
282	20240906	163700	238535410	5670	5670	5670	5670	0
283	20240906	163600	238535410	5670	5670	5670	5670	0
284	20240906	163500	238535410	5670	5670	5670	5670	0
285	20240906	163400	238535410	5670	5670	5670	5670	0
286	20240906	163300	238535410	5670	5670	5670	5670	0
287	20240906	163200	238535410	5670	5670	5670	5670	0
288	20240906	163100	238535410	5670	5670	5670	5670	0
289	20240906	163000	238535410	5670	5670	5670	5670	0
290	20240906	162900	238535410	5670	5670	5670	5670	0
291	20240906	162800	238535410	5670	5670	5670	5670	0
292	20240906	162700	238535410	5670	5670	5670	5670	0
293	20240906	162600	238535410	5670	5670	5670	5670	0
294	20240906	162500	238535410	5670	5670	5670	5670	0
295	20240906	162400	238535410	5670	5670	5670	5670	0
296	20240906	162300	238535410	5670	5670	5670	5670	0
297	20240906	162200	238535410	5670	5670	5670	5670	0
298	20240906	162100	238535410	5670	5670	5670	5670	0
299	20240906	162000	238535410	5670	5670	5670	5670	0
300	20240906	161900	238535410	5670	5670	5670	5670	0
301	20240906	161800	238535410	5670	5670	5670	5670	0
302	20240906	161700	238535410	5670	5670	5670	5670	2694
303	20240906	161600	238535410	5670	5670	5670	5670	0
304	20240906	161500	238535410	5670	5670	5670	5670	0
305	20240906	161400	238535410	5670	5670	5670	5670	0
306	20240906	161300	238535410	5670	5670	5670	5670	0
307	20240906	161200	238535410	5670	5670	5670	5670	0
308	20240906	161100	238535410	5670	5670	5670	5670	0
309	20240906	161000	238535410	5670	5670	5670	5670	0
310	20240906	160900	238535410	5670	5670	5670	5670	0
311	20240906	160800	238535410	5670	5670	5670	5670	0
312	20240906	160700	238535410	5670	5670	5670	5670	0
313	20240906	160600	238535410	5670	5670	5670	5670	0
314	20240906	160500	238535410	5670	5670	5670	5670	0
315	20240906	160400	238535410	5670	5670	5670	5670	0
316	20240906	160300	238535410	5670	5670	5670	5670	0
317	20240906	160200	238535410	5670	5670	5670	5670	0
318	20240906	160100	238535410	5670	5670	5670	5670	0
319	20240906	160000	238535410	5670	5670	5670	5670	0
320	20240906	155900	238535410	5670	5670	5670	5670	0
321	20240906	155800	238535410	5670	5670	5670	5670	0
322	20240906	155700	238535410	5670	5670	5670	5670	0
323	20240906	155600	238535410	5670	5670	5670	5670	0
324	20240906	155500	238535410	5670	5670	5670	5670	0
325	20240906	155400	238535410	5670	5670	5670	5670	0
326	20240906	155300	238535410	5670	5670	5670	5670	0
327	20240906	155200	238535410	5670	5670	5670	5670	0
328	20240906	155100	238535410	5670	5670	5670	5670	0
329	20240906	155000	238535410	5670	5670	5670	5670	0
330	20240906	154900	238535410	5670	5670	5670	5670	0
331	20240906	154800	238535410	5670	5670	5670	5670	0
332	20240906	154700	238535410	5670	5670	5670	5670	2694
333	20240906	154600	238535410	5670	5670	5670	5670	0
334	20240906	154500	238535410	5670	5670	5670	5670	0
335	20240906	154400	238535410	5670	5670	5670	5670	0
336	20240906	154300	238535410	5670	5670	5670	5670	0
337	20240906	154200	238535410	5670	5670	5670	5670	0
338	20240906	154100	238535410	5670	5670	5670	5670	0
339	20240906	154000	238535410	5670	5670	5670	5670	0
340	20240906	153900	238535410	5670	5670	5670	5670	0
341	20240906	153800	238535410	5670	5670	5670	5670	0
342	20240906	153700	238535410	5670	5670	5670	5670	0
343	20240906	153600	238535410	5670	5670	5670	5670	0
344	20240906	153500	238535410	5670	5670	5670	5670	0
345	20240906	153400	238535410	5670	5670	5670	5670	0
346	20240906	153300	238535410	5670	5670	5670	5670	0
347	20240906	153200	238535410	5670	5670	5670	5670	0
348	20240906	153100	238535410	5670	5670	5670	5670	0
349	20240906	153000	238535410	5670	5670	5670	5670	2694
350	20240906	152900	223260430	5670	5670	5670	5670	0
351	20240906	152800	223260430	5670	5670	5670	5670	0
352	20240906	152700	223260430	5670	5670	5670	5670	0
353	20240906	152600	223260430	5670	5670	5670	5670	0
354	20240906	152500	223260430	5670	5670	5670	5670	0
355	20240906	152400	223260430	5670	5670	5670	5670	0
356	20240906	152300	223260430	5670	5670	5670	5670	0
357	20240906	152200	223260430	5670	5670	5670	5670	0
358	20240906	152100	223260430	5670	5670	5670	5670	0
359	20240906	152000	223260430	5670	5670	5670	5670	0
360	20240906	151900	223260430	5670	5690	5710	5670	221
361	20240906	151800	222005950	5720	5720	5720	5720	0
362	20240906	151700	222005950	5720	5720	5720	5720	0
363	20240906	151600	222005950	5720	5690	5720	5690	11
364	20240906	151500	221943330	5680	5670	5720	5670	1082
365	20240906	151400	215807340	5680	5690	5690	5680	105
366	20240906	151300	215210890	5720	5720	5720	5720	0
367	20240906	151200	215210890	5720	5700	5720	5700	252
368	20240906	151100	213774450	5730	5730	5730	5730	0
369	20240906	151000	213774450	5730	5730	5730	5730	0
370	20240906	150900	213774450	5730	5680	5730	5680	164
371	20240906	150800	212842100	5700	5700	5700	5700	0
372	20240906	150700	212842100	5700	5700	5700	5690	11
373	20240906	150600	212779440	5700	5700	5700	5700	0
374	20240906	150500	212779440	5700	5680	5700	5680	2
375	20240906	150400	212768060	5700	5680	5700	5680	100
376	20240906	150300	212200040	5690	5680	5690	5680	14
377	20240906	150200	212120510	5700	5700	5700	5700	0
378	20240906	150100	212120510	5700	5700	5700	5700	0
379	20240906	150000	212120510	5700	5700	5700	5700	0
380	20240906	145900	212120510	5700	5700	5700	5700	0
381	20240906	145800	212120510	5700	5700	5700	5700	3
382	20240906	145700	212103410	5700	5700	5700	5700	0
383	20240906	145600	212103410	5700	5680	5700	5680	36
384	20240906	145500	211898730	5700	5700	5700	5700	15
385	20240906	145400	211813230	5700	5700	5700	5700	0
386	20240906	145300	211813230	5700	5700	5700	5700	0
387	20240906	145200	211813230	5700	5700	5700	5700	0
388	20240906	145100	211813230	5700	5700	5700	5700	30
389	20240906	145000	211642230	5700	5700	5700	5700	0
390	20240906	144900	211642230	5700	5700	5700	5700	0
391	20240906	144800	211642230	5700	5700	5700	5700	1
392	20240906	144700	211636530	5660	5700	5700	5660	628
393	20240906	144600	208081670	5660	5680	5700	5660	1949
394	20240906	144500	197031760	5700	5700	5700	5680	6
395	20240906	144400	196997580	5700	5700	5700	5690	618
396	20240906	144300	193476570	5740	5720	5740	5720	17
397	20240906	144200	193379310	5750	5750	5750	5750	0
398	20240906	144100	193379310	5750	5750	5750	5750	0
399	20240906	144000	193379310	5750	5750	5750	5750	0
400	20240906	143900	193379310	5750	5730	5750	5730	1683
401	20240906	143800	183735700	5750	5730	5750	5730	201
402	20240906	143700	182583950	5750	5750	5750	5750	0
403	20240906	143600	182583950	5750	5750	5750	5750	0
404	20240906	143500	182583950	5750	5730	5750	5730	161
405	20240906	143400	181661400	5750	5750	5750	5750	0
406	20240906	143300	181661400	5750	5750	5750	5750	0
407	20240906	143200	181661400	5750	5750	5750	5750	0
408	20240906	143100	181661400	5750	5740	5750	5740	20
409	20240906	143000	181546590	5730	5740	5750	5730	65
410	20240906	142900	181173790	5750	5750	5750	5740	101
411	20240906	142800	180594020	5740	5740	5750	5740	29
412	20240906	142700	180427550	5750	5730	5750	5730	282
413	20240906	142600	178809010	5740	5740	5740	5740	0
414	20240906	142500	178809010	5740	5700	5740	5700	3
415	20240906	142400	178791870	5740	5700	5740	5700	5
416	20240906	142300	178763330	5740	5740	5740	5740	0
417	20240906	142200	178763330	5740	5700	5740	5700	14
418	20240906	142100	178683490	5740	5740	5740	5740	0
419	20240906	142000	178683490	5740	5740	5740	5740	0
420	20240906	141900	178683490	5740	5740	5740	5740	0
421	20240906	141800	178683490	5740	5740	5740	5740	0
422	20240906	141700	178683490	5740	5740	5740	5740	0
423	20240906	141600	178683490	5740	5740	5740	5710	15
424	20240906	141500	178597690	5700	5700	5700	5700	15
425	20240906	141400	178512190	5740	5740	5740	5740	0
426	20240906	141300	178512190	5740	5710	5740	5700	203
427	20240906	141200	177353590	5740	5740	5740	5740	0
428	20240906	141100	177353590	5740	5740	5740	5740	2
429	20240906	141000	177342110	5740	5740	5740	5710	14
430	20240906	140900	177261990	5750	5750	5750	5750	0
431	20240906	140800	177261990	5750	5750	5750	5750	0
432	20240906	140700	177261990	5750	5750	5750	5750	0
433	20240906	140600	177261990	5750	5750	5750	5750	16
434	20240906	140500	177169990	5750	5750	5750	5750	0
435	20240906	140400	177169990	5750	5750	5750	5750	1
436	20240906	140300	177164240	5750	5750	5750	5750	0
437	20240906	140200	177164240	5750	5740	5750	5740	62
438	20240906	140100	176808350	5740	5740	5740	5740	0
439	20240906	140000	176808350	5740	5740	5740	5740	0
440	20240906	135900	176808350	5740	5740	5740	5740	0
441	20240906	135800	176808350	5740	5740	5740	5740	1
442	20240906	135700	176802610	5700	5700	5700	5700	0
443	20240906	135600	176802610	5700	5710	5710	5700	350
444	20240906	135500	174807590	5750	5750	5750	5750	0
445	20240906	135400	174807590	5750	5720	5750	5700	501
446	20240906	135300	171945440	5750	5750	5750	5750	0
447	20240906	135200	171945440	5750	5750	5750	5750	0
448	20240906	135100	171945440	5750	5730	5750	5730	20
449	20240906	135000	171830820	5730	5730	5730	5730	0
450	20240906	134900	171830820	5730	5720	5730	5720	41
451	20240906	134800	171596190	5730	5730	5730	5720	754
452	20240906	134700	167278780	5730	5730	5730	5730	17
453	20240906	134600	167181370	5750	5750	5750	5750	0
454	20240906	134500	167181370	5750	5750	5750	5730	13
455	20240906	134400	167106780	5730	5730	5730	5730	30
456	20240906	134300	166934880	5750	5750	5750	5750	0
457	20240906	134200	166934880	5750	5740	5750	5730	22
458	20240906	134100	166808790	5760	5760	5760	5760	0
459	20240906	134000	166808790	5760	5760	5760	5760	3
460	20240906	133900	166791510	5740	5760	5760	5740	3
461	20240906	133800	166774270	5740	5760	5760	5740	2
462	20240906	133700	166762770	5760	5760	5760	5760	0
463	20240906	133600	166762770	5760	5760	5760	5760	1
464	20240906	133500	166757010	5730	5730	5730	5730	0
465	20240906	133400	166757010	5730	5730	5730	5730	3
466	20240906	133300	166739820	5760	5760	5760	5760	3
467	20240906	133200	166722540	5730	5730	5730	5730	33
468	20240906	133100	166533450	5760	5760	5760	5760	0
469	20240906	133000	166533450	5760	5760	5760	5760	0
470	20240906	132900	166533450	5760	5760	5760	5760	0
471	20240906	132800	166533450	5760	5760	5760	5760	0
472	20240906	132700	166533450	5760	5760	5760	5760	22
473	20240906	132600	166406730	5760	5730	5760	5730	11
474	20240906	132500	166343640	5760	5760	5760	5760	0
475	20240906	132400	166343640	5760	5760	5760	5760	1
476	20240906	132300	166337880	5730	5730	5730	5730	27
477	20240906	132200	166183170	5760	5760	5760	5760	2
478	20240906	132100	166171650	5720	5720	5720	5720	1
479	20240906	132000	166165930	5760	5760	5760	5760	0
480	20240906	131900	166165930	5760	5760	5760	5760	0
481	20240906	131800	166165930	5760	5760	5760	5760	0
482	20240906	131700	166165930	5760	5760	5760	5760	0
483	20240906	131600	166165930	5760	5760	5760	5760	0
484	20240906	131500	166165930	5760	5760	5760	5760	50
485	20240906	131400	165877930	5760	5760	5760	5760	0
486	20240906	131300	165877930	5760	5760	5760	5760	0
487	20240906	131200	165877930	5760	5760	5760	5760	0
488	20240906	131100	165877930	5760	5760	5760	5760	0
489	20240906	131000	165877930	5760	5760	5760	5760	0
490	20240906	130900	165877930	5760	5760	5760	5760	0
491	20240906	130800	165877930	5760	5730	5760	5720	814
492	20240906	130700	161220320	5760	5760	5760	5760	0
493	20240906	130600	161220320	5760	5760	5760	5760	0
494	20240906	130500	161220320	5760	5760	5760	5760	1
495	20240906	130400	161214560	5730	5730	5730	5730	1
496	20240906	130300	161208830	5760	5760	5760	5760	0
497	20240906	130200	161208830	5760	5760	5760	5760	0
498	20240906	130100	161208830	5760	5760	5760	5760	0
499	20240906	130000	161208830	5760	5760	5760	5760	0
500	20240906	125900	161208830	5760	5760	5760	5760	0
501	20240906	125800	161208830	5760	5760	5760	5760	2
502	20240906	125700	161197310	5720	5740	5740	5720	490
503	20240906	125600	158392130	5760	5740	5760	5740	18
504	20240906	125500	158288770	5740	5760	5760	5740	161
505	20240906	125400	157361630	5760	5760	5760	5760	0
506	20240906	125300	157361630	5760	5760	5760	5760	0
507	20240906	125200	157361630	5760	5760	5760	5760	0
508	20240906	125100	157361630	5760	5760	5760	5760	0
509	20240906	125000	157361630	5760	5740	5760	5740	3
510	20240906	124900	157344370	5760	5760	5760	5760	0
511	20240906	124800	157344370	5760	5760	5760	5760	0
512	20240906	124700	157344370	5760	5760	5760	5760	0
513	20240906	124600	157344370	5760	5760	5760	5760	0
514	20240906	124500	157344370	5760	5760	5760	5760	2
515	20240906	124400	157332850	5740	5740	5740	5740	0
516	20240906	124300	157332850	5740	5740	5740	5740	7
517	20240906	124200	157292670	5760	5760	5760	5760	0
518	20240906	124100	157292670	5760	5760	5760	5740	11
519	20240906	124000	157229450	5720	5720	5720	5720	0
520	20240906	123900	157229450	5720	5720	5720	5720	1
521	20240906	123800	157223730	5760	5760	5760	5760	0
522	20240906	123700	157223730	5760	5760	5760	5760	0
523	20240906	123600	157223730	5760	5760	5760	5760	0
524	20240906	123500	157223730	5760	5760	5760	5760	0
525	20240906	123400	157223730	5760	5760	5760	5760	0
526	20240906	123300	157223730	5760	5760	5760	5760	0
527	20240906	123200	157223730	5760	5760	5760	5760	0
528	20240906	123100	157223730	5760	5760	5760	5760	2
529	20240906	123000	157212210	5720	5720	5720	5720	21
530	20240906	122900	157092090	5720	5720	5720	5720	0
531	20240906	122800	157092090	5720	5720	5760	5720	39
532	20240906	122700	156868930	5720	5720	5720	5720	504
533	20240906	122600	153986050	5740	5740	5740	5740	30
534	20240906	122500	153813850	5740	5740	5740	5740	0
535	20240906	122400	153813850	5740	5740	5740	5740	0
536	20240906	122300	153813850	5740	5740	5740	5740	20
537	20240906	122200	153699050	5760	5760	5760	5760	0
538	20240906	122100	153699050	5760	5760	5760	5760	0
539	20240906	122000	153699050	5760	5730	5760	5730	90
540	20240906	121900	153183320	5770	5770	5770	5770	10
541	20240906	121800	153125620	5770	5740	5770	5740	83
542	20240906	121700	152649050	5740	5730	5740	5730	456
543	20240906	121600	150031930	5730	5730	5730	5730	27
544	20240906	121500	149877220	5750	5760	5760	5750	21
545	20240906	121400	149756460	5790	5790	5790	5790	1
546	20240906	121300	149750670	5750	5750	5750	5750	300
547	20240906	121200	148025670	5790	5750	5790	5750	104
548	20240906	121100	147427550	5760	5730	5760	5730	140
549	20240906	121000	146624150	5720	5720	5720	5720	1
550	20240906	120900	146618430	5770	5770	5770	5770	0
551	20240906	120800	146618430	5770	5770	5770	5770	0
552	20240906	120700	146618430	5770	5720	5770	5720	3
553	20240906	120600	146601180	5780	5750	5780	5750	42
554	20240906	120500	146359650	5750	5750	5750	5710	112
555	20240906	120400	145720050	5710	5710	5710	5710	0
556	20240906	120300	145720050	5710	5720	5720	5710	15
557	20240906	120200	145634260	5720	5720	5720	5720	100
558	20240906	120100	145062260	5750	5750	5750	5750	0
559	20240906	120000	145062260	5750	5750	5750	5750	0
560	20240906	115900	145062260	5750	5750	5750	5750	0
561	20240906	115800	145062260	5750	5750	5750	5750	1
562	20240906	115700	145056510	5720	5720	5720	5720	22
563	20240906	115600	144930670	5760	5760	5760	5760	0
564	20240906	115500	144930670	5760	5720	5760	5720	2
565	20240906	115400	144919190	5770	5770	5770	5770	0
566	20240906	115300	144919190	5770	5770	5770	5770	1
567	20240906	115200	144913420	5710	5710	5710	5710	0
568	20240906	115100	144913420	5710	5740	5740	5710	500
569	20240906	115000	142048310	5740	5740	5740	5740	0
570	20240906	114900	142048310	5740	5740	5740	5740	0
571	20240906	114800	142048310	5740	5740	5740	5740	1
572	20240906	114700	142042570	5790	5790	5790	5790	100
573	20240906	114600	141463570	5800	5800	5800	5800	0
574	20240906	114500	141463570	5800	5800	5800	5800	0
575	20240906	114400	141463570	5800	5800	5800	5800	0
576	20240906	114300	141463570	5800	5800	5800	5800	0
577	20240906	114200	141463570	5800	5800	5800	5800	0
578	20240906	114100	141463570	5800	5800	5800	5800	0
579	20240906	114000	141463570	5800	5800	5800	5800	0
580	20240906	113900	141463570	5800	5800	5800	5800	0
581	20240906	113800	141463570	5800	5800	5800	5800	0
582	20240906	113700	141463570	5800	5800	5800	5800	0
583	20240906	113600	141463570	5800	5800	5800	5800	1
584	20240906	113500	141457770	5780	5780	5780	5780	1
585	20240906	113400	141451990	5800	5800	5800	5800	0
586	20240906	113300	141451990	5800	5800	5800	5800	0
587	20240906	113200	141451990	5800	5800	5800	5800	0
588	20240906	113100	141451990	5800	5790	5800	5790	6
589	20240906	113000	141417240	5800	5800	5800	5800	0
590	20240906	112900	141417240	5800	5740	5800	5740	13
591	20240906	112800	141342440	5800	5800	5800	5740	426
592	20240906	112700	138896680	5740	5740	5740	5740	10
593	20240906	112600	138839280	5800	5740	5800	5740	11
594	20240906	112500	138776080	5790	5790	5790	5790	50
595	20240906	112400	138486580	5800	5800	5800	5800	50
596	20240906	112300	138196580	5800	5770	5800	5770	76
597	20240906	112200	137757680	5770	5770	5770	5770	1
598	20240906	112100	137751910	5720	5720	5720	5720	10
599	20240906	112000	137694710	5710	5710	5710	5710	28
600	20240906	111900	137534830	5760	5730	5760	5710	351
601	20240906	111800	135524990	5740	5760	5760	5740	340
602	20240906	111700	133573370	5740	5760	5760	5740	816
603	20240906	111600	128887330	5770	5770	5770	5770	2
604	20240906	111500	128875790	5790	5790	5790	5790	20
605	20240906	111400	128759990	5790	5790	5790	5790	0
606	20240906	111300	128759990	5790	5770	5790	5770	23
607	20240906	111200	128627260	5800	5790	5800	5790	17
608	20240906	111100	128528820	5800	5800	5800	5800	0
609	20240906	111000	128528820	5800	5800	5800	5800	1
610	20240906	110900	128523020	5780	5780	5780	5780	20
611	20240906	110800	128407420	5800	5800	5800	5800	0
612	20240906	110700	128407420	5800	5800	5800	5800	8
613	20240906	110600	128361020	5800	5800	5800	5800	0
614	20240906	110500	128361020	5800	5800	5800	5800	0
615	20240906	110400	128361020	5800	5800	5800	5800	1
616	20240906	110300	128355220	5790	5820	5830	5790	442
617	20240906	110200	125792360	5800	5800	5800	5800	22
618	20240906	110100	125664760	5830	5830	5830	5830	0
619	20240906	110000	125664760	5830	5830	5830	5830	0
620	20240906	105900	125664760	5830	5830	5830	5830	0
621	20240906	105800	125664760	5830	5830	5830	5830	0
622	20240906	105700	125664760	5830	5830	5830	5830	0
623	20240906	105600	125664760	5830	5830	5830	5830	1
624	20240906	105500	125658930	5800	5810	5810	5800	350
625	20240906	105400	123628830	5830	5830	5830	5830	0
626	20240906	105300	123628830	5830	5830	5830	5830	51
627	20240906	105200	123331500	5830	5830	5830	5830	0
628	20240906	105100	123331500	5830	5830	5830	5830	17
629	20240906	105000	123232390	5830	5830	5830	5830	8
630	20240906	104900	123185750	5830	5830	5830	5830	0
631	20240906	104800	123185750	5830	5830	5830	5830	0
632	20240906	104700	123185750	5830	5830	5830	5830	0
633	20240906	104600	123185750	5830	5830	5830	5830	0
634	20240906	104500	123185750	5830	5830	5830	5830	20
635	20240906	104400	123069150	5830	5820	5830	5820	6
636	20240906	104300	123034220	5770	5770	5770	5770	91
637	20240906	104200	122509150	5830	5830	5830	5830	0
638	20240906	104100	122509150	5830	5830	5830	5830	1
639	20240906	104000	122503320	5840	5840	5840	5840	0
640	20240906	103900	122503320	5840	5820	5840	5820	10
641	20240906	103800	122445060	5840	5840	5840	5840	1
642	20240906	103700	122439220	5830	5830	5830	5830	0
643	20240906	103600	122439220	5830	5810	5830	5810	8
644	20240906	103500	122392720	5810	5740	5810	5730	18
645	20240906	103400	122288800	5840	5840	5840	5840	0
646	20240906	103300	122288800	5840	5790	5840	5790	21
647	20240906	103200	122167160	5800	5790	5800	5790	6
648	20240906	103100	122132410	5790	5790	5790	5790	40
649	20240906	103000	121900810	5850	5850	5850	5850	0
650	20240906	102900	121900810	5850	5750	5850	5660	1400
651	20240906	102800	113941180	5860	5800	5860	5800	27
652	20240906	102700	113784340	5800	5750	5800	5750	752
653	20240906	102600	109460190	5750	5730	5750	5730	82
654	20240906	102500	108990310	5750	5750	5750	5750	0
655	20240906	102400	108990310	5750	5740	5750	5740	223
656	20240906	102300	107710280	5740	5750	5750	5740	601
657	20240906	102200	104257530	5740	5740	5750	5710	270
658	20240906	102100	102709520	5740	5700	5740	5700	86
659	20240906	102000	102219240	5750	5700	5750	5700	8
660	20240906	101900	102173590	5750	5720	5750	5720	71
661	20240906	101800	101767270	5670	5660	5720	5650	352
662	20240906	101700	99773700	5650	5830	5830	5650	4514
663	20240906	101600	73757440	5860	5830	5860	5830	23
664	20240906	101500	73623320	5870	5870	5870	5870	0
665	20240906	101400	73623320	5870	5870	5870	5870	0
666	20240906	101300	73623320	5870	5850	5870	5840	2888
667	20240906	101200	56755630	5860	5860	5860	5850	77
668	20240906	101100	56305130	5870	5870	5870	5870	0
669	20240906	101000	56305130	5870	5870	5870	5870	0
670	20240906	100900	56305130	5870	5850	5870	5850	11
671	20240906	100800	56240760	5870	5860	5870	5860	317
672	20240906	100700	54383100	5880	5870	5880	5870	499
673	20240906	100600	51453960	5900	5900	5900	5900	0
674	20240906	100500	51453960	5900	5900	5900	5900	0
675	20240906	100400	51453960	5900	5900	5900	5900	0
676	20240906	100300	51453960	5900	5910	5910	5900	11
677	20240906	100200	51389050	5870	5870	5870	5870	20
678	20240906	100100	51271650	5930	5930	5930	5930	0
679	20240906	100000	51271650	5930	5930	5930	5930	0
680	20240906	095900	51271650	5930	5930	5930	5930	0
681	20240906	095800	51271650	5930	5930	5930	5930	1
682	20240906	095700	51265720	5880	5880	5880	5880	60
683	20240906	095600	50912920	5880	5880	5880	5880	0
684	20240906	095500	50912920	5880	5880	5880	5880	0
685	20240906	095400	50912920	5880	5870	5880	5850	131
686	20240906	095300	50145410	5930	5930	5930	5930	1
687	20240906	095200	50139480	5870	5870	5870	5870	111
688	20240906	095100	49487910	5920	5870	5920	5870	125
689	20240906	095000	48754070	5880	5880	5880	5870	201
690	20240906	094900	47572350	5910	5880	5910	5880	97
691	20240906	094800	47001960	5930	5930	5930	5930	0
692	20240906	094700	47001960	5930	5930	5930	5930	0
693	20240906	094600	47001960	5930	5930	5930	5930	0
694	20240906	094500	47001960	5930	5930	5930	5930	0
695	20240906	094400	47001960	5930	5880	5930	5870	342
696	20240906	094300	44993570	5930	5930	5930	5930	0
697	20240906	094200	44993570	5930	5880	5930	5880	2
698	20240906	094100	44981760	5930	5930	5930	5930	1
699	20240906	094000	44975830	5930	5930	5930	5930	135
700	20240906	093900	44175280	5930	5930	5930	5930	1
701	20240906	093800	44169350	5930	5930	5930	5930	0
702	20240906	093700	44169350	5930	5870	5930	5870	32
703	20240906	093600	43981450	5950	5910	5950	5860	201
704	20240906	093500	42797850	5960	5960	5960	5960	31
705	20240906	093400	42613090	5920	5920	5960	5920	22
706	20240906	093300	42482810	5970	5980	5980	5970	46
707	20240906	093200	42207850	5980	5980	5980	5980	15
708	20240906	093100	42118150	5980	5970	5980	5970	502
709	20240906	093000	39121200	5950	5940	5970	5940	680
710	20240906	092900	35075120	5940	5940	5940	5940	0
711	20240906	092800	35075120	5940	5940	5940	5940	30
712	20240906	092700	34896920	5940	5910	5940	5910	11
713	20240906	092600	34831880	5900	5900	5900	5900	200
714	20240906	092500	33651880	5900	5900	5900	5900	25
715	20240906	092400	33504380	5900	5840	5900	5840	35
716	20240906	092300	33299920	5900	5850	5900	5850	84
717	20240906	092200	32808470	5850	5840	5850	5840	124
718	20240906	092100	32084080	5850	5850	5850	5850	365
719	20240906	092000	29948830	5850	5850	5850	5850	100
720	20240906	091900	29363830	5900	5900	5900	5900	1
721	20240906	091800	29357930	5850	5900	5900	5850	530
722	20240906	091700	26252570	5920	5920	5920	5920	0
723	20240906	091600	26252570	5920	5920	5920	5920	1
724	20240906	091500	26246650	5930	5930	5930	5930	2
725	20240906	091400	26234790	5940	5940	5940	5940	400
726	20240906	091300	23858790	5940	5900	5940	5900	22
727	20240906	091200	23728950	5940	5940	5940	5940	0
728	20240906	091100	23728950	5940	5940	5940	5940	1
729	20240906	091000	23723010	5900	5900	5900	5900	3
730	20240906	090900	23705310	5940	5940	5940	5940	45
731	20240906	090800	23438010	5940	5930	5940	5930	324
732	20240906	090700	21516360	5930	5930	5940	5930	120
733	20240906	090600	20804750	5940	5910	5940	5910	10
734	20240906	090500	20745620	5910	5900	5910	5900	67
735	20240906	090400	20350310	5900	5910	5910	5880	96
736	20240906	090300	19785780	5880	5900	5900	5880	404
737	20240906	090200	17407220	5900	5870	5900	5840	378
738	20240906	090100	15187250	5870	5890	5890	5870	293
739	20240906	090000	13465340	5880	5840	5880	5840	2302