KissMeData/138610/min/candle-20240909.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240909	201800	960564040	15620	15620	15620	15620	4383
3	20240909	201700	960564040	15620	15620	15620	15620	0
4	20240909	201600	960564040	15620	15620	15620	15620	0
5	20240909	201500	960564040	15620	15620	15620	15620	0
6	20240909	201400	960564040	15620	15620	15620	15620	0
7	20240909	201300	960564040	15620	15620	15620	15620	0
8	20240909	201200	960564040	15620	15620	15620	15620	0
9	20240909	201100	960564040	15620	15620	15620	15620	0
10	20240909	201000	960564040	15620	15620	15620	15620	0
11	20240909	200900	960564040	15620	15620	15620	15620	0
12	20240909	200800	960564040	15620	15620	15620	15620	0
13	20240909	200700	960564040	15620	15620	15620	15620	0
14	20240909	200600	960564040	15620	15620	15620	15620	0
15	20240909	200500	960564040	15620	15620	15620	15620	0
16	20240909	200400	960564040	15620	15620	15620	15620	0
17	20240909	200300	960564040	15620	15620	15620	15620	0
18	20240909	200200	960564040	15620	15620	15620	15620	0
19	20240909	200100	960564040	15620	15620	15620	15620	0
20	20240909	200000	960564040	15620	15620	15620	15620	0
21	20240909	195900	960564040	15620	15620	15620	15620	0
22	20240909	195800	960564040	15620	15620	15620	15620	0
23	20240909	195700	960564040	15620	15620	15620	15620	0
24	20240909	195600	960564040	15620	15620	15620	15620	0
25	20240909	195500	960564040	15620	15620	15620	15620	0
26	20240909	195400	960564040	15620	15620	15620	15620	0
27	20240909	195300	960564040	15620	15620	15620	15620	0
28	20240909	195200	960564040	15620	15620	15620	15620	0
29	20240909	195100	960564040	15620	15620	15620	15620	0
30	20240909	195000	960564040	15620	15620	15620	15620	0
31	20240909	194900	960564040	15620	15620	15620	15620	0
32	20240909	194800	960564040	15620	15620	15620	15620	4383
33	20240909	194700	960564040	15620	15620	15620	15620	0
34	20240909	194600	960564040	15620	15620	15620	15620	0
35	20240909	194500	960564040	15620	15620	15620	15620	0
36	20240909	194400	960564040	15620	15620	15620	15620	0
37	20240909	194300	960564040	15620	15620	15620	15620	0
38	20240909	194200	960564040	15620	15620	15620	15620	0
39	20240909	194100	960564040	15620	15620	15620	15620	0
40	20240909	194000	960564040	15620	15620	15620	15620	0
41	20240909	193900	960564040	15620	15620	15620	15620	0
42	20240909	193800	960564040	15620	15620	15620	15620	0
43	20240909	193700	960564040	15620	15620	15620	15620	0
44	20240909	193600	960564040	15620	15620	15620	15620	0
45	20240909	193500	960564040	15620	15620	15620	15620	0
46	20240909	193400	960564040	15620	15620	15620	15620	0
47	20240909	193300	960564040	15620	15620	15620	15620	0
48	20240909	193200	960564040	15620	15620	15620	15620	0
49	20240909	193100	960564040	15620	15620	15620	15620	0
50	20240909	193000	960564040	15620	15620	15620	15620	0
51	20240909	192900	960564040	15620	15620	15620	15620	0
52	20240909	192800	960564040	15620	15620	15620	15620	0
53	20240909	192700	960564040	15620	15620	15620	15620	0
54	20240909	192600	960564040	15620	15620	15620	15620	0
55	20240909	192500	960564040	15620	15620	15620	15620	0
56	20240909	192400	960564040	15620	15620	15620	15620	0
57	20240909	192300	960564040	15620	15620	15620	15620	0
58	20240909	192200	960564040	15620	15620	15620	15620	0
59	20240909	192100	960564040	15620	15620	15620	15620	0
60	20240909	192000	960564040	15620	15620	15620	15620	0
61	20240909	191900	960564040	15620	15620	15620	15620	0
62	20240909	191800	960564040	15620	15620	15620	15620	4383
63	20240909	191700	960564040	15620	15620	15620	15620	0
64	20240909	191600	960564040	15620	15620	15620	15620	0
65	20240909	191500	960564040	15620	15620	15620	15620	0
66	20240909	191400	960564040	15620	15620	15620	15620	0
67	20240909	191300	960564040	15620	15620	15620	15620	0
68	20240909	191200	960564040	15620	15620	15620	15620	0
69	20240909	191100	960564040	15620	15620	15620	15620	0
70	20240909	191000	960564040	15620	15620	15620	15620	0
71	20240909	190900	960564040	15620	15620	15620	15620	0
72	20240909	190800	960564040	15620	15620	15620	15620	0
73	20240909	190700	960564040	15620	15620	15620	15620	0
74	20240909	190600	960564040	15620	15620	15620	15620	0
75	20240909	190500	960564040	15620	15620	15620	15620	0
76	20240909	190400	960564040	15620	15620	15620	15620	0
77	20240909	190300	960564040	15620	15620	15620	15620	0
78	20240909	190200	960564040	15620	15620	15620	15620	0
79	20240909	190100	960564040	15620	15620	15620	15620	0
80	20240909	190000	960564040	15620	15620	15620	15620	0
81	20240909	185900	960564040	15620	15620	15620	15620	0
82	20240909	185800	960564040	15620	15620	15620	15620	0
83	20240909	185700	960564040	15620	15620	15620	15620	0
84	20240909	185600	960564040	15620	15620	15620	15620	0
85	20240909	185500	960564040	15620	15620	15620	15620	0
86	20240909	185400	960564040	15620	15620	15620	15620	0
87	20240909	185300	960564040	15620	15620	15620	15620	0
88	20240909	185200	960564040	15620	15620	15620	15620	0
89	20240909	185100	960564040	15620	15620	15620	15620	0
90	20240909	185000	960564040	15620	15620	15620	15620	0
91	20240909	184900	960564040	15620	15620	15620	15620	0
92	20240909	184800	960564040	15620	15620	15620	15620	4383
93	20240909	184700	960564040	15620	15620	15620	15620	0
94	20240909	184600	960564040	15620	15620	15620	15620	0
95	20240909	184500	960564040	15620	15620	15620	15620	0
96	20240909	184400	960564040	15620	15620	15620	15620	0
97	20240909	184300	960564040	15620	15620	15620	15620	0
98	20240909	184200	960564040	15620	15620	15620	15620	0
99	20240909	184100	960564040	15620	15620	15620	15620	0
100	20240909	184000	960564040	15620	15620	15620	15620	0
101	20240909	183900	960564040	15620	15620	15620	15620	0
102	20240909	183800	960564040	15620	15620	15620	15620	0
103	20240909	183700	960564040	15620	15620	15620	15620	0
104	20240909	183600	960564040	15620	15620	15620	15620	0
105	20240909	183500	960564040	15620	15620	15620	15620	0
106	20240909	183400	960564040	15620	15620	15620	15620	0
107	20240909	183300	960564040	15620	15620	15620	15620	0
108	20240909	183200	960564040	15620	15620	15620	15620	0
109	20240909	183100	960564040	15620	15620	15620	15620	0
110	20240909	183000	960564040	15620	15620	15620	15620	0
111	20240909	182900	960564040	15620	15620	15620	15620	0
112	20240909	182800	960564040	15620	15620	15620	15620	0
113	20240909	182700	960564040	15620	15620	15620	15620	0
114	20240909	182600	960564040	15620	15620	15620	15620	0
115	20240909	182500	960564040	15620	15620	15620	15620	0
116	20240909	182400	960564040	15620	15620	15620	15620	0
117	20240909	182300	960564040	15620	15620	15620	15620	0
118	20240909	182200	960564040	15620	15620	15620	15620	0
119	20240909	182100	960564040	15620	15620	15620	15620	0
120	20240909	182000	960564040	15620	15620	15620	15620	0
121	20240909	181900	960564040	15620	15620	15620	15620	0
122	20240909	181800	960564040	15620	15620	15620	15620	4383
123	20240909	181700	960564040	15620	15620	15620	15620	0
124	20240909	181600	960564040	15620	15620	15620	15620	0
125	20240909	181500	960564040	15620	15620	15620	15620	0
126	20240909	181400	960564040	15620	15620	15620	15620	0
127	20240909	181300	960564040	15620	15620	15620	15620	0
128	20240909	181200	960564040	15620	15620	15620	15620	0
129	20240909	181100	960564040	15620	15620	15620	15620	0
130	20240909	181000	960564040	15620	15620	15620	15620	0
131	20240909	180900	960564040	15620	15620	15620	15620	0
132	20240909	180800	960564040	15620	15620	15620	15620	0
133	20240909	180700	960564040	15620	15620	15620	15620	0
134	20240909	180600	960564040	15620	15620	15620	15620	0
135	20240909	180500	960564040	15620	15620	15620	15620	0
136	20240909	180400	960564040	15620	15620	15620	15620	0
137	20240909	180300	960564040	15620	15620	15620	15620	0
138	20240909	180200	960564040	15620	15620	15620	15620	0
139	20240909	180100	960564040	15620	15620	15620	15620	0
140	20240909	180000	960564040	15620	15620	15620	15620	0
141	20240909	175900	960564040	15620	15620	15620	15620	0
142	20240909	175800	960564040	15620	15620	15620	15620	0
143	20240909	175700	960564040	15620	15620	15620	15620	0
144	20240909	175600	960564040	15620	15620	15620	15620	0
145	20240909	175500	960564040	15620	15620	15620	15620	0
146	20240909	175400	960564040	15620	15620	15620	15620	0
147	20240909	175300	960564040	15620	15620	15620	15620	0
148	20240909	175200	960564040	15620	15620	15620	15620	0
149	20240909	175100	960564040	15620	15620	15620	15620	0
150	20240909	175000	960564040	15620	15620	15620	15620	0
151	20240909	174900	960564040	15620	15620	15620	15620	0
152	20240909	174800	960564040	15620	15620	15620	15620	4383
153	20240909	174700	960564040	15620	15620	15620	15620	0
154	20240909	174600	960564040	15620	15620	15620	15620	0
155	20240909	174500	960564040	15620	15620	15620	15620	0
156	20240909	174400	960564040	15620	15620	15620	15620	0
157	20240909	174300	960564040	15620	15620	15620	15620	0
158	20240909	174200	960564040	15620	15620	15620	15620	0
159	20240909	174100	960564040	15620	15620	15620	15620	0
160	20240909	174000	960564040	15620	15620	15620	15620	0
161	20240909	173900	960564040	15620	15620	15620	15620	0
162	20240909	173800	960564040	15620	15620	15620	15620	0
163	20240909	173700	960564040	15620	15620	15620	15620	0
164	20240909	173600	960564040	15620	15620	15620	15620	0
165	20240909	173500	960564040	15620	15620	15620	15620	0
166	20240909	173400	960564040	15620	15620	15620	15620	0
167	20240909	173300	960564040	15620	15620	15620	15620	0
168	20240909	173200	960564040	15620	15620	15620	15620	0
169	20240909	173100	960564040	15620	15620	15620	15620	0
170	20240909	173000	960564040	15620	15620	15620	15620	0
171	20240909	172900	960564040	15620	15620	15620	15620	0
172	20240909	172800	960564040	15620	15620	15620	15620	0
173	20240909	172700	960564040	15620	15620	15620	15620	0
174	20240909	172600	960564040	15620	15620	15620	15620	0
175	20240909	172500	960564040	15620	15620	15620	15620	0
176	20240909	172400	960564040	15620	15620	15620	15620	0
177	20240909	172300	960564040	15620	15620	15620	15620	0
178	20240909	172200	960564040	15620	15620	15620	15620	0
179	20240909	172100	960564040	15620	15620	15620	15620	0
180	20240909	172000	960564040	15620	15620	15620	15620	0
181	20240909	171900	960564040	15620	15620	15620	15620	0
182	20240909	171800	960564040	15620	15620	15620	15620	4383
183	20240909	171700	960564040	15620	15620	15620	15620	0
184	20240909	171600	960564040	15620	15620	15620	15620	0
185	20240909	171500	960564040	15620	15620	15620	15620	0
186	20240909	171400	960564040	15620	15620	15620	15620	0
187	20240909	171300	960564040	15620	15620	15620	15620	0
188	20240909	171200	960564040	15620	15620	15620	15620	0
189	20240909	171100	960564040	15620	15620	15620	15620	0
190	20240909	171000	960564040	15620	15620	15620	15620	0
191	20240909	170900	960564040	15620	15620	15620	15620	0
192	20240909	170800	960564040	15620	15620	15620	15620	0
193	20240909	170700	960564040	15620	15620	15620	15620	0
194	20240909	170600	960564040	15620	15620	15620	15620	0
195	20240909	170500	960564040	15620	15620	15620	15620	0
196	20240909	170400	960564040	15620	15620	15620	15620	0
197	20240909	170300	960564040	15620	15620	15620	15620	0
198	20240909	170200	960564040	15620	15620	15620	15620	0
199	20240909	170100	960564040	15620	15620	15620	15620	0
200	20240909	170000	960564040	15620	15620	15620	15620	0
201	20240909	165900	960564040	15620	15620	15620	15620	0
202	20240909	165800	960564040	15620	15620	15620	15620	0
203	20240909	165700	960564040	15620	15620	15620	15620	0
204	20240909	165600	960564040	15620	15620	15620	15620	0
205	20240909	165500	960564040	15620	15620	15620	15620	0
206	20240909	165400	960564040	15620	15620	15620	15620	0
207	20240909	165300	960564040	15620	15620	15620	15620	0
208	20240909	165200	960564040	15620	15620	15620	15620	0
209	20240909	165100	960564040	15620	15620	15620	15620	0
210	20240909	165000	960564040	15620	15620	15620	15620	0
211	20240909	164900	960564040	15620	15620	15620	15620	0
212	20240909	164800	960564040	15620	15620	15620	15620	4383
213	20240909	164700	960564040	15620	15620	15620	15620	0
214	20240909	164600	960564040	15620	15620	15620	15620	0
215	20240909	164500	960564040	15620	15620	15620	15620	0
216	20240909	164400	960564040	15620	15620	15620	15620	0
217	20240909	164300	960564040	15620	15620	15620	15620	0
218	20240909	164200	960564040	15620	15620	15620	15620	0
219	20240909	164100	960564040	15620	15620	15620	15620	0
220	20240909	164000	960564040	15620	15620	15620	15620	0
221	20240909	163900	960564040	15620	15620	15620	15620	0
222	20240909	163800	960564040	15620	15620	15620	15620	0
223	20240909	163700	960564040	15620	15620	15620	15620	0
224	20240909	163600	960564040	15620	15620	15620	15620	0
225	20240909	163500	960564040	15620	15620	15620	15620	0
226	20240909	163400	960564040	15620	15620	15620	15620	0
227	20240909	163300	960564040	15620	15620	15620	15620	0
228	20240909	163200	960564040	15620	15620	15620	15620	0
229	20240909	163100	960564040	15620	15620	15620	15620	0
230	20240909	163000	960564040	15620	15620	15620	15620	0
231	20240909	162900	960564040	15620	15620	15620	15620	0
232	20240909	162800	960564040	15620	15620	15620	15620	0
233	20240909	162700	960564040	15620	15620	15620	15620	0
234	20240909	162600	960564040	15620	15620	15620	15620	0
235	20240909	162500	960564040	15620	15620	15620	15620	0
236	20240909	162400	960564040	15620	15620	15620	15620	0
237	20240909	162300	960564040	15620	15620	15620	15620	0
238	20240909	162200	960564040	15620	15620	15620	15620	0
239	20240909	162100	960564040	15620	15620	15620	15620	0
240	20240909	162000	960564040	15620	15620	15620	15620	0
241	20240909	161900	960564040	15620	15620	15620	15620	0
242	20240909	161800	960564040	15620	15620	15620	15620	4383
243	20240909	161700	960564040	15620	15620	15620	15620	0
244	20240909	161600	960564040	15620	15620	15620	15620	0
245	20240909	161500	960564040	15620	15620	15620	15620	0
246	20240909	161400	960564040	15620	15620	15620	15620	0
247	20240909	161300	960564040	15620	15620	15620	15620	0
248	20240909	161200	960564040	15620	15620	15620	15620	0
249	20240909	161100	960564040	15620	15620	15620	15620	0
250	20240909	161000	960564040	15620	15620	15620	15620	0
251	20240909	160900	960564040	15620	15620	15620	15620	0
252	20240909	160800	960564040	15620	15620	15620	15620	0
253	20240909	160700	960564040	15620	15620	15620	15620	0
254	20240909	160600	960564040	15620	15620	15620	15620	0
255	20240909	160500	960564040	15620	15620	15620	15620	0
256	20240909	160400	960564040	15620	15620	15620	15620	0
257	20240909	160300	960564040	15620	15620	15620	15620	0
258	20240909	160200	960564040	15620	15620	15620	15620	0
259	20240909	160100	960564040	15620	15620	15620	15620	0
260	20240909	160000	960564040	15620	15620	15620	15620	0
261	20240909	155900	960564040	15620	15620	15620	15620	0
262	20240909	155800	960564040	15620	15620	15620	15620	0
263	20240909	155700	960564040	15620	15620	15620	15620	0
264	20240909	155600	960564040	15620	15620	15620	15620	0
265	20240909	155500	960564040	15620	15620	15620	15620	0
266	20240909	155400	960564040	15620	15620	15620	15620	0
267	20240909	155300	960564040	15620	15620	15620	15620	0
268	20240909	155200	960564040	15620	15620	15620	15620	0
269	20240909	155100	960564040	15620	15620	15620	15620	0
270	20240909	155000	960564040	15620	15620	15620	15620	0
271	20240909	154900	960564040	15620	15620	15620	15620	0
272	20240909	154800	960564040	15620	15620	15620	15620	4383
273	20240909	154700	960564040	15620	15620	15620	15620	0
274	20240909	154600	960564040	15620	15620	15620	15620	0
275	20240909	154500	960564040	15620	15620	15620	15620	0
276	20240909	154400	960564040	15620	15620	15620	15620	0
277	20240909	154300	960564040	15620	15620	15620	15620	0
278	20240909	154200	960564040	15620	15620	15620	15620	0
279	20240909	154100	960564040	15620	15620	15620	15620	0
280	20240909	154000	960564040	15620	15620	15620	15620	0
281	20240909	153900	960564040	15620	15620	15620	15620	0
282	20240909	153800	960564040	15620	15620	15620	15620	0
283	20240909	153700	960564040	15620	15620	15620	15620	0
284	20240909	153600	960564040	15620	15620	15620	15620	0
285	20240909	153500	960564040	15620	15620	15620	15620	0
286	20240909	153400	960564040	15620	15620	15620	15620	0
287	20240909	153300	960564040	15620	15620	15620	15620	0
288	20240909	153200	960564040	15620	15620	15620	15620	0
289	20240909	153100	960564040	15620	15620	15620	15620	0
290	20240909	153000	960564040	15620	15620	15620	15620	4383
291	20240909	152900	892101580	15650	15650	15650	15650	0
292	20240909	152800	892101580	15650	15650	15650	15650	0
293	20240909	152700	892101580	15650	15650	15650	15650	0
294	20240909	152600	892101580	15650	15650	15650	15650	0
295	20240909	152500	892101580	15650	15650	15650	15650	0
296	20240909	152400	892101580	15650	15650	15650	15650	0
297	20240909	152300	892101580	15650	15650	15650	15650	0
298	20240909	152200	892101580	15650	15650	15650	15650	0
299	20240909	152100	892101580	15650	15650	15650	15650	0
300	20240909	152000	892101580	15650	15650	15650	15650	0
301	20240909	151900	892101580	15650	15660	15660	15650	180
302	20240909	151800	889284470	15660	15660	15660	15660	0
303	20240909	151700	889284470	15660	15660	15680	15660	379
304	20240909	151600	883345930	15680	15680	15680	15680	0
305	20240909	151500	883345930	15680	15680	15680	15680	1
306	20240909	151400	883330250	15680	15680	15680	15680	2
307	20240909	151300	883298890	15680	15680	15680	15680	0
308	20240909	151200	883298890	15680	15700	15700	15650	764
309	20240909	151100	871327730	15690	15690	15690	15690	0
310	20240909	151000	871327730	15690	15690	15690	15690	0
311	20240909	150900	871327730	15690	15690	15690	15690	25
312	20240909	150800	870935480	15700	15700	15700	15700	0
313	20240909	150700	870935480	15700	15700	15700	15700	0
314	20240909	150600	870935480	15700	15690	15700	15670	812
315	20240909	150500	858201040	15720	15720	15720	15720	9
316	20240909	150400	858059560	15720	15720	15720	15720	0
317	20240909	150300	858059560	15720	15720	15720	15720	2
318	20240909	150200	858028120	15700	15700	15700	15700	0
319	20240909	150100	858028120	15700	15700	15700	15700	0
320	20240909	150000	858028120	15700	15720	15720	15700	89
321	20240909	145900	856630180	15740	15740	15740	15740	32
322	20240909	145800	856126500	15680	15680	15680	15680	0
323	20240909	145700	856126500	15680	15680	15680	15680	0
324	20240909	145600	856126500	15680	15680	15680	15680	4
325	20240909	145500	856063780	15680	15680	15680	15680	2
326	20240909	145400	856032420	15680	15680	15680	15680	54
327	20240909	145300	855185700	15660	15660	15660	15660	145
328	20240909	145200	852915000	15650	15650	15650	15650	0
329	20240909	145100	852915000	15650	15640	15650	15640	303
330	20240909	145000	848174580	15620	15620	15620	15620	50
331	20240909	144900	847393580	15640	15630	15640	15630	2111
332	20240909	144800	814398600	15640	15700	15700	15640	6561
333	20240909	144700	711711660	15700	15730	15730	15700	1040
334	20240909	144600	695370470	15760	15760	15760	15760	70
335	20240909	144500	694267270	15800	15800	15800	15800	0
336	20240909	144400	694267270	15800	15800	15800	15800	0
337	20240909	144300	694267270	15800	15770	15800	15770	152
338	20240909	144200	691865700	15760	15750	15760	15730	1006
339	20240909	144100	676037960	15770	15770	15770	15770	0
340	20240909	144000	676037960	15770	15760	15770	15740	151
341	20240909	143900	673660990	15760	15760	15760	15740	1054
342	20240909	143800	657064850	15770	15770	15770	15770	1
343	20240909	143700	657049080	15770	15790	15790	15770	10
344	20240909	143600	656891200	15780	15770	15780	15770	14
345	20240909	143500	656670360	15770	15760	15780	15740	687
346	20240909	143400	645850610	15760	15760	15760	15760	0
347	20240909	143300	645850610	15760	15770	15780	15760	181
348	20240909	143200	642997640	15770	15770	15770	15770	59
349	20240909	143100	642067210	15770	15770	15770	15770	90
350	20240909	143000	640647910	15780	15780	15780	15780	59
351	20240909	142900	639716890	15810	15810	15810	15810	0
352	20240909	142800	639716890	15810	15810	15810	15810	0
353	20240909	142700	639716890	15810	15810	15810	15810	0
354	20240909	142600	639716890	15810	15810	15810	15810	2
355	20240909	142500	639685270	15810	15810	15810	15810	5
356	20240909	142400	639606220	15810	15810	15810	15810	2
357	20240909	142300	639574600	15810	15810	15810	15810	0
358	20240909	142200	639574600	15810	15810	15810	15810	0
359	20240909	142100	639574600	15810	15810	15810	15810	0
360	20240909	142000	639574600	15810	15810	15810	15810	1
361	20240909	141900	639558790	15810	15810	15810	15810	3
362	20240909	141800	639511360	15780	15780	15780	15780	3
363	20240909	141700	639464020	15800	15830	15830	15790	566
364	20240909	141600	630518920	15830	15830	15830	15830	2
365	20240909	141500	630487260	15830	15800	15830	15800	6
366	20240909	141400	630392430	15800	15800	15820	15800	26
367	20240909	141300	629981330	15800	15820	15820	15800	25
368	20240909	141200	629586030	15800	15790	15800	15790	12
369	20240909	141100	629396440	15790	15850	15850	15770	1552
370	20240909	141000	604911790	15830	15830	15830	15830	10
371	20240909	140900	604753490	15830	15820	15850	15820	21
372	20240909	140800	604420770	15820	15820	15820	15820	6
373	20240909	140700	604325850	15820	15820	15830	15800	575
374	20240909	140600	595240590	15810	15850	15850	15800	626
375	20240909	140500	585341810	15830	15820	15830	15820	15
376	20240909	140400	585104370	15810	15890	15890	15810	582
377	20240909	140300	575901650	15810	15810	15810	15810	0
378	20240909	140200	575901650	15810	15810	15810	15810	14
379	20240909	140100	575680310	15800	15790	15800	15790	273
380	20240909	140000	571369630	15800	15830	15830	15780	1230
381	20240909	135900	551940690	15800	15860	15860	15800	1138
382	20240909	135800	533941350	15860	15910	15910	15860	962
383	20240909	135700	518659030	15900	15900	15900	15900	0
384	20240909	135600	518659030	15900	15900	15900	15900	0
385	20240909	135500	518659030	15900	15900	15900	15900	0
386	20240909	135400	518659030	15900	15900	15900	15900	0
387	20240909	135300	518659030	15900	15900	15900	15900	40
388	20240909	135200	518023030	15890	15890	15890	15890	0
389	20240909	135100	518023030	15890	15890	15890	15890	0
390	20240909	135000	518023030	15890	15890	15890	15890	0
391	20240909	134900	518023030	15890	15890	15890	15890	0
392	20240909	134800	518023030	15890	15890	15890	15890	1
393	20240909	134700	518007140	15920	15920	15920	15920	0
394	20240909	134600	518007140	15920	15920	15920	15920	0
395	20240909	134500	518007140	15920	15920	15920	15920	0
396	20240909	134400	518007140	15920	15920	15920	15920	32
397	20240909	134300	517497700	15920	15920	15920	15920	80
398	20240909	134200	516224100	15920	15920	15920	15920	20
399	20240909	134100	515905700	15940	15940	15940	15940	0
400	20240909	134000	515905700	15940	15940	15940	15940	100
401	20240909	133900	514311700	15950	15950	15950	15950	0
402	20240909	133800	514311700	15950	15950	15950	15950	0
403	20240909	133700	514311700	15950	15950	15950	15950	0
404	20240909	133600	514311700	15950	15950	15950	15950	0
405	20240909	133500	514311700	15950	15950	15950	15950	0
406	20240909	133400	514311700	15950	15950	15950	15950	0
407	20240909	133300	514311700	15950	15950	15950	15950	0
408	20240909	133200	514311700	15950	15950	15950	15950	0
409	20240909	133100	514311700	15950	15940	15950	15940	10
410	20240909	133000	514152220	15930	15920	15930	15920	3
411	20240909	132900	514104440	15890	15890	15890	15890	300
412	20240909	132800	509337440	15890	15890	15890	15890	2
413	20240909	132700	509305660	15920	15920	15920	15920	15
414	20240909	132600	509066860	15890	15890	15890	15890	90
415	20240909	132500	507636760	15860	15860	15860	15860	0
416	20240909	132400	507636760	15860	15860	15860	15860	9
417	20240909	132300	507494020	15910	15910	15910	15910	4
418	20240909	132200	507430380	15900	15860	15900	15860	372
419	20240909	132100	501517550	15860	15860	15860	15860	1
420	20240909	132000	501501690	15850	15850	15850	15850	0
421	20240909	131900	501501690	15850	15850	15850	15850	101
422	20240909	131800	499900840	15860	15860	15860	15860	0
423	20240909	131700	499900840	15860	15860	15860	15860	0
424	20240909	131600	499900840	15860	15860	15860	15860	3
425	20240909	131500	499853260	15860	15860	15860	15860	0
426	20240909	131400	499853260	15860	15860	15860	15860	1
427	20240909	131300	499837400	15870	15870	15870	15870	1
428	20240909	131200	499821530	15890	15860	15890	15860	13
429	20240909	131100	499615070	15860	15860	15860	15860	3
430	20240909	131000	499567490	15840	15870	15870	15820	987
431	20240909	130900	483937560	15870	15870	15870	15870	2
432	20240909	130800	483905820	15840	15840	15840	15840	0
433	20240909	130700	483905820	15840	15840	15840	15840	0
434	20240909	130600	483905820	15840	15840	15840	15840	1
435	20240909	130500	483889980	15800	15800	15800	15800	0
436	20240909	130400	483889980	15800	15800	15800	15800	0
437	20240909	130300	483889980	15800	15800	15800	15800	300
438	20240909	130200	479149980	15800	15800	15800	15800	0
439	20240909	130100	479149980	15800	15840	15840	15800	732
440	20240909	130000	467571500	15840	15840	15840	15840	37
441	20240909	125900	466985420	15850	15850	15850	15850	0
442	20240909	125800	466985420	15850	15850	15850	15850	0
443	20240909	125700	466985420	15850	15850	15850	15850	0
444	20240909	125600	466985420	15850	15850	15850	15850	0
445	20240909	125500	466985420	15850	15850	15850	15850	0
446	20240909	125400	466985420	15850	15850	15850	15850	0
447	20240909	125300	466985420	15850	15850	15850	15850	0
448	20240909	125200	466985420	15850	15850	15850	15850	0
449	20240909	125100	466985420	15850	15850	15850	15850	0
450	20240909	125000	466985420	15850	15850	15850	15850	0
451	20240909	124900	466985420	15850	15850	15850	15850	0
452	20240909	124800	466985420	15850	15840	15850	15840	2
453	20240909	124700	466953730	15840	15840	15840	15840	0
454	20240909	124600	466953730	15840	15840	15840	15840	2
455	20240909	124500	466922050	15830	15830	15830	15830	0
456	20240909	124400	466922050	15830	15830	15830	15830	0
457	20240909	124300	466922050	15830	15830	15830	15830	0
458	20240909	124200	466922050	15830	15830	15830	15830	0
459	20240909	124100	466922050	15830	15830	15830	15830	0
460	20240909	124000	466922050	15830	15820	15830	15800	44
461	20240909	123900	466226650	15820	15820	15820	15820	0
462	20240909	123800	466226650	15820	15820	15820	15820	226
463	20240909	123700	462651330	15820	15820	15820	15820	33
464	20240909	123600	462129270	15820	15820	15820	15820	0
465	20240909	123500	462129270	15820	15820	15820	15820	0
466	20240909	123400	462129270	15820	15820	15820	15820	100
467	20240909	123300	460547270	15830	15820	15830	15820	31
468	20240909	123200	460056550	15820	15820	15820	15820	0
469	20240909	123100	460056550	15820	15820	15820	15820	5
470	20240909	123000	459977450	15820	15840	15840	15820	102
471	20240909	122900	458362780	15870	15870	15870	15870	0
472	20240909	122800	458362780	15870	15870	15870	15870	0
473	20240909	122700	458362780	15870	15860	15870	15860	99
474	20240909	122600	456791660	15830	15830	15830	15830	100
475	20240909	122500	455208660	15900	15920	15920	15900	275
476	20240909	122400	450831610	15950	15950	15950	15950	0
477	20240909	122300	450831610	15950	15950	15950	15950	0
478	20240909	122200	450831610	15950	15950	15950	15950	88
479	20240909	122100	449428010	15990	15990	15990	15990	0
480	20240909	122000	449428010	15990	15990	15990	15990	0
481	20240909	121900	449428010	15990	15990	15990	15990	0
482	20240909	121800	449428010	15990	15940	15990	15940	100
483	20240909	121700	447830260	15940	15910	15940	15910	155
484	20240909	121600	445361210	15950	15950	15950	15950	95
485	20240909	121500	443845960	15970	15970	15970	15970	0
486	20240909	121400	443845960	15970	15970	15970	15970	0
487	20240909	121300	443845960	15970	15970	15970	15970	20
488	20240909	121200	443526560	15950	15950	15950	15950	0
489	20240909	121100	443526560	15950	15950	15950	15950	0
490	20240909	121000	443526560	15950	15940	15950	15940	4
491	20240909	120900	443462770	15950	15960	15960	15950	83
492	20240909	120800	442138190	15960	15960	15960	15960	0
493	20240909	120700	442138190	15960	15960	15960	15960	0
494	20240909	120600	442138190	15960	15960	15980	15960	55
495	20240909	120500	441259800	15970	15970	15970	15970	51
496	20240909	120400	440445330	15970	15940	15970	15940	349
497	20240909	120300	434873200	15920	15920	15920	15920	0
498	20240909	120200	434873200	15920	15920	15920	15920	1
499	20240909	120100	434857280	15910	15910	15910	15910	17
500	20240909	120000	434586810	15910	15910	15910	15910	13
501	20240909	115900	434379980	15950	15950	15950	15950	0
502	20240909	115800	434379980	15950	15950	15950	15950	0
503	20240909	115700	434379980	15950	15950	15950	15950	0
504	20240909	115600	434379980	15950	15930	15950	15930	38
505	20240909	115500	433773900	15950	15930	15950	15930	161
506	20240909	115400	431206770	15910	15910	15910	15910	1
507	20240909	115300	431190860	15920	15920	15920	15920	0
508	20240909	115200	431190860	15920	15890	15920	15890	22
509	20240909	115100	430840900	15890	15880	15890	15880	53
510	20240909	115000	429999110	15870	15870	15870	15870	4
511	20240909	114900	429935630	15880	15880	15880	15880	0
512	20240909	114800	429935630	15880	15900	15900	15880	163
513	20240909	114700	427345710	15920	15880	15920	15860	539
514	20240909	114600	418784880	15880	15880	15880	15880	0
515	20240909	114500	418784880	15880	15880	15880	15880	7
516	20240909	114400	418673720	15880	15880	15880	15880	1
517	20240909	114300	418657840	15880	15830	15880	15830	179
518	20240909	114200	415822340	15860	15880	15880	15860	422
519	20240909	114100	409129330	15870	15880	15880	15870	81
520	20240909	114000	407843120	15880	15910	15910	15880	108
521	20240909	113900	406126210	15920	15920	15920	15920	10
522	20240909	113800	405967010	15920	15900	15920	15900	12
523	20240909	113700	405776000	15910	15920	15920	15910	101
524	20240909	113600	404168890	15960	15960	15960	15960	0
525	20240909	113500	404168890	15960	15960	15960	15960	0
526	20240909	113400	404168890	15960	15960	15960	15960	0
527	20240909	113300	404168890	15960	15960	15960	15960	0
528	20240909	113200	404168890	15960	15950	15960	15860	85
529	20240909	113100	402813570	15930	15830	15930	15830	57
530	20240909	113000	401906000	15830	15820	15830	15820	7
531	20240909	112900	401795200	15820	15810	15820	15810	271
532	20240909	112800	397508080	15810	15810	15810	15810	190
533	20240909	112700	394504180	15810	15840	15870	15810	1130
534	20240909	112600	376622820	15810	15760	15840	15760	184
535	20240909	112500	373711420	15750	15800	15800	15750	1451
536	20240909	112400	350828770	15800	15790	15820	15790	56
537	20240909	112300	349943990	15780	15740	15780	15740	268
538	20240909	112200	345717830	15730	15730	15730	15730	0
539	20240909	112100	345717830	15730	15730	15730	15730	0
540	20240909	112000	345717830	15730	15730	15730	15730	20
541	20240909	111900	345403230	15760	15760	15760	15760	99
542	20240909	111800	343842990	15770	15770	15770	15770	58
543	20240909	111700	342928330	15760	15760	15760	15760	1
544	20240909	111600	342912570	15760	15790	15830	15760	216
545	20240909	111500	339500360	15790	15720	15790	15720	607
546	20240909	111400	329931100	15710	15710	15710	15710	0
547	20240909	111300	329931100	15710	15700	15710	15700	61
548	20240909	111200	328973390	15730	15710	15730	15710	170
549	20240909	111100	326302560	15680	15680	15680	15680	1
550	20240909	111000	326286880	15660	15660	15660	15660	0
551	20240909	110900	326286880	15660	15660	15660	15660	0
552	20240909	110800	326286880	15660	15660	15660	15650	56
553	20240909	110700	325410110	15660	15660	15660	15660	0
554	20240909	110600	325410110	15660	15660	15660	15660	0
555	20240909	110500	325410110	15660	15670	15670	15660	40
556	20240909	110400	324783610	15690	15700	15700	15690	131
557	20240909	110300	322727070	15700	15700	15700	15700	0
558	20240909	110200	322727070	15700	15700	15700	15700	73
559	20240909	110100	321580970	15700	15700	15700	15700	0
560	20240909	110000	321580970	15700	15700	15700	15700	21
561	20240909	105900	321251270	15700	15700	15700	15700	10
562	20240909	105800	321094270	15700	15730	15730	15700	5
563	20240909	105700	321015650	15700	15690	15700	15690	12
564	20240909	105600	320827260	15690	15690	15690	15690	2
565	20240909	105500	320795880	15660	15660	15660	15660	59
566	20240909	105400	319871940	15630	15620	15630	15620	3
567	20240909	105300	319825070	15620	15610	15620	15600	377
568	20240909	105200	313941850	15690	15610	15700	15610	325
569	20240909	105100	308859980	15620	15620	15620	15620	0
570	20240909	105000	308859980	15620	15610	15620	15610	18
571	20240909	104900	308578990	15630	15630	15630	15630	0
572	20240909	104800	308578990	15630	15630	15630	15630	0
573	20240909	104700	308578990	15630	15600	15630	15600	28
574	20240909	104600	308141780	15600	15600	15600	15600	20
575	20240909	104500	307829780	15590	15590	15590	15590	0
576	20240909	104400	307829780	15590	15590	15590	15590	0
577	20240909	104300	307829780	15590	15590	15590	15590	1
578	20240909	104200	307814190	15590	15590	15590	15590	367
579	20240909	104100	302092660	15590	15590	15590	15590	1
580	20240909	104000	302077070	15590	15590	15590	15590	1
581	20240909	103900	302061480	15560	15560	15560	15560	0
582	20240909	103800	302061480	15560	15560	15560	15560	18
583	20240909	103700	301781400	15570	15570	15570	15570	351
584	20240909	103600	296316330	15590	15640	15640	15590	1016
585	20240909	103500	280443980	15660	15640	15680	15640	103
586	20240909	103400	278829060	15630	15630	15630	15630	530
587	20240909	103300	270545160	15630	15630	15630	15630	300
588	20240909	103200	265856160	15640	15640	15640	15630	206
589	20240909	103100	262634740	15640	15640	15640	15640	16
590	20240909	103000	262384500	15640	15640	15640	15640	0
591	20240909	102900	262384500	15640	15640	15640	15640	21
592	20240909	102800	262056060	15640	15640	15640	15640	120
593	20240909	102700	260179260	15670	15670	15670	15670	0
594	20240909	102600	260179260	15670	15670	15670	15670	0
595	20240909	102500	260179260	15670	15670	15670	15670	146
596	20240909	102400	257891440	15670	15630	15670	15630	16
597	20240909	102300	257640760	15630	15630	15630	15630	0
598	20240909	102200	257640760	15630	15610	15630	15610	143
599	20240909	102100	255408510	15600	15610	15610	15600	506
600	20240909	102000	247513910	15600	15600	15600	15600	0
601	20240909	101900	247513910	15600	15600	15600	15600	0
602	20240909	101800	247513910	15600	15600	15600	15600	0
603	20240909	101700	247513910	15600	15600	15600	15600	0
604	20240909	101600	247513910	15600	15600	15600	15600	30
605	20240909	101500	247045910	15590	15590	15590	15590	1
606	20240909	101400	247030320	15590	15590	15590	15590	3
607	20240909	101300	246983550	15590	15610	15620	15570	230
608	20240909	101200	243401030	15610	15610	15610	15610	1
609	20240909	101100	243385420	15600	15600	15600	15600	0
610	20240909	101000	243385420	15600	15600	15600	15600	0
611	20240909	100900	243385420	15600	15600	15600	15600	0
612	20240909	100800	243385420	15600	15630	15630	15600	102
613	20240909	100700	241794160	15660	15660	15660	15640	470
614	20240909	100600	234437850	15630	15660	15660	15600	30
615	20240909	100500	233968770	15600	15600	15600	15600	104
616	20240909	100400	232346370	15600	15650	15650	15600	17
617	20240909	100300	232080420	15570	15540	15570	15520	184
618	20240909	100200	229222500	15550	15550	15550	15550	2
619	20240909	100100	229191400	15660	15550	15660	15550	12
620	20240909	100000	229003810	15540	15660	15660	15520	2131
621	20240909	095900	195756230	15660	15660	15660	15660	0
622	20240909	095800	195756230	15660	15660	15660	15660	0
623	20240909	095700	195756230	15660	15700	15700	15660	127
624	20240909	095600	193764410	15670	15670	15670	15670	0
625	20240909	095500	193764410	15670	15660	15670	15660	117
626	20240909	095400	191931030	15650	15650	15650	15650	0
627	20240909	095300	191931030	15650	15650	15650	15650	132
628	20240909	095200	189865230	15650	15650	15650	15650	0
629	20240909	095100	189865230	15650	15650	15650	15650	222
630	20240909	095000	186390930	15650	15650	15650	15650	0
631	20240909	094900	186390930	15650	15650	15650	15650	0
632	20240909	094800	186390930	15650	15650	15650	15650	330
633	20240909	094700	181226430	15650	15650	15650	15650	0
634	20240909	094600	181226430	15650	15670	15670	15640	11
635	20240909	094500	181054320	15680	15680	15680	15680	0
636	20240909	094400	181054320	15680	15650	15730	15650	30
637	20240909	094300	180583040	15680	15670	15680	15640	89
638	20240909	094200	179190860	15680	15650	15680	15650	61
639	20240909	094100	178235590	15650	15660	15660	15650	21
640	20240909	094000	177906930	15660	15660	15660	15660	0
641	20240909	093900	177906930	15660	15660	15660	15660	1
642	20240909	093800	177891270	15660	15670	15760	15660	307
643	20240909	093700	173081250	15680	15680	15680	15680	0
644	20240909	093600	173081250	15680	15680	15680	15680	0
645	20240909	093500	173081250	15680	15700	15700	15680	201
646	20240909	093400	169928770	15700	15710	15710	15700	78
647	20240909	093300	168703870	15720	15740	15740	15720	98
648	20240909	093200	167161780	15770	15930	15930	15770	579
649	20240909	093100	157994750	15930	15730	15930	15730	324
650	20240909	093000	152838480	15730	15880	15880	15730	28
651	20240909	092900	152395790	15800	15780	15800	15780	370
652	20240909	092800	146551080	15620	15620	15620	15620	0
653	20240909	092700	146551080	15620	15620	15620	15620	7
654	20240909	092600	146441740	15620	15590	15790	15580	348
655	20240909	092500	141000790	15590	15500	15590	15500	67
656	20240909	092400	139957080	15500	15500	15500	15490	137
657	20240909	092300	137833760	15500	15500	15500	15500	0
658	20240909	092200	137833760	15500	15500	15500	15500	0
659	20240909	092100	137833760	15500	15480	15500	15480	3
660	20240909	092000	137787290	15570	15570	15570	15570	0
661	20240909	091900	137787290	15570	15570	15570	15570	97
662	20240909	091800	136277000	15570	15570	15570	15570	0
663	20240909	091700	136277000	15570	15570	15570	15570	0
664	20240909	091600	136277000	15570	15570	15570	15570	0
665	20240909	091500	136277000	15570	15570	15570	15570	0
666	20240909	091400	136277000	15570	15570	15570	15570	8
667	20240909	091300	136152440	15560	15560	15560	15560	2
668	20240909	091200	136121320	15500	15500	15500	15500	28
669	20240909	091100	135687320	15500	15500	15500	15500	5
670	20240909	091000	135609820	15500	15450	15500	15450	126
671	20240909	090900	133658470	15450	15350	15450	15350	332
672	20240909	090800	128540040	15350	15360	15360	15350	239
673	20240909	090700	124871190	15350	15390	15390	15350	100
674	20240909	090600	123336020	15410	15420	15420	15400	227
675	20240909	090500	119840060	15410	15410	15410	15410	339
676	20240909	090400	114616070	15410	15450	15450	15410	3527
677	20240909	090300	60242860	15450	15510	15510	15450	757
678	20240909	090200	48514640	15510	15500	15630	15500	285
679	20240909	090100	44094330	15640	15630	15640	15630	94
680	20240909	090000	42624880	15490	15500	15500	15490	2750