KissMeData/052460/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	193100	1088811525	2440	2440	2440	2440	7767
3	20240912	193000	1088811525	2440	2440	2440	2440	0
4	20240912	192900	1088811525	2440	2440	2440	2440	0
5	20240912	192800	1088811525	2440	2440	2440	2440	0
6	20240912	192700	1088811525	2440	2440	2440	2440	0
7	20240912	192600	1088811525	2440	2440	2440	2440	0
8	20240912	192500	1088811525	2440	2440	2440	2440	0
9	20240912	192400	1088811525	2440	2440	2440	2440	0
10	20240912	192300	1088811525	2440	2440	2440	2440	0
11	20240912	192200	1088811525	2440	2440	2440	2440	0
12	20240912	192100	1088811525	2440	2440	2440	2440	0
13	20240912	192000	1088811525	2440	2440	2440	2440	0
14	20240912	191900	1088811525	2440	2440	2440	2440	0
15	20240912	191800	1088811525	2440	2440	2440	2440	0
16	20240912	191700	1088811525	2440	2440	2440	2440	0
17	20240912	191600	1088811525	2440	2440	2440	2440	0
18	20240912	191500	1088811525	2440	2440	2440	2440	0
19	20240912	191400	1088811525	2440	2440	2440	2440	0
20	20240912	191300	1088811525	2440	2440	2440	2440	0
21	20240912	191200	1088811525	2440	2440	2440	2440	0
22	20240912	191100	1088811525	2440	2440	2440	2440	0
23	20240912	191000	1088811525	2440	2440	2440	2440	0
24	20240912	190900	1088811525	2440	2440	2440	2440	0
25	20240912	190800	1088811525	2440	2440	2440	2440	0
26	20240912	190700	1088811525	2440	2440	2440	2440	0
27	20240912	190600	1088811525	2440	2440	2440	2440	0
28	20240912	190500	1088811525	2440	2440	2440	2440	0
29	20240912	190400	1088811525	2440	2440	2440	2440	0
30	20240912	190300	1088811525	2440	2440	2440	2440	0
31	20240912	190200	1088811525	2440	2440	2440	2440	0
32	20240912	190100	1088811525	2440	2440	2440	2440	7767
33	20240912	190000	1088811525	2440	2440	2440	2440	0
34	20240912	185900	1088811525	2440	2440	2440	2440	0
35	20240912	185800	1088811525	2440	2440	2440	2440	0
36	20240912	185700	1088811525	2440	2440	2440	2440	0
37	20240912	185600	1088811525	2440	2440	2440	2440	0
38	20240912	185500	1088811525	2440	2440	2440	2440	0
39	20240912	185400	1088811525	2440	2440	2440	2440	0
40	20240912	185300	1088811525	2440	2440	2440	2440	0
41	20240912	185200	1088811525	2440	2440	2440	2440	0
42	20240912	185100	1088811525	2440	2440	2440	2440	0
43	20240912	185000	1088811525	2440	2440	2440	2440	0
44	20240912	184900	1088811525	2440	2440	2440	2440	0
45	20240912	184800	1088811525	2440	2440	2440	2440	0
46	20240912	184700	1088811525	2440	2440	2440	2440	0
47	20240912	184600	1088811525	2440	2440	2440	2440	0
48	20240912	184500	1088811525	2440	2440	2440	2440	0
49	20240912	184400	1088811525	2440	2440	2440	2440	0
50	20240912	184300	1088811525	2440	2440	2440	2440	0
51	20240912	184200	1088811525	2440	2440	2440	2440	0
52	20240912	184100	1088811525	2440	2440	2440	2440	0
53	20240912	184000	1088811525	2440	2440	2440	2440	0
54	20240912	183900	1088811525	2440	2440	2440	2440	0
55	20240912	183800	1088811525	2440	2440	2440	2440	0
56	20240912	183700	1088811525	2440	2440	2440	2440	0
57	20240912	183600	1088811525	2440	2440	2440	2440	0
58	20240912	183500	1088811525	2440	2440	2440	2440	0
59	20240912	183400	1088811525	2440	2440	2440	2440	0
60	20240912	183300	1088811525	2440	2440	2440	2440	0
61	20240912	183200	1088811525	2440	2440	2440	2440	0
62	20240912	183100	1088811525	2440	2440	2440	2440	7767
63	20240912	183000	1088811525	2440	2440	2440	2440	0
64	20240912	182900	1088811525	2440	2440	2440	2440	0
65	20240912	182800	1088811525	2440	2440	2440	2440	0
66	20240912	182700	1088811525	2440	2440	2440	2440	0
67	20240912	182600	1088811525	2440	2440	2440	2440	0
68	20240912	182500	1088811525	2440	2440	2440	2440	0
69	20240912	182400	1088811525	2440	2440	2440	2440	0
70	20240912	182300	1088811525	2440	2440	2440	2440	0
71	20240912	182200	1088811525	2440	2440	2440	2440	0
72	20240912	182100	1088811525	2440	2440	2440	2440	0
73	20240912	182000	1088811525	2440	2440	2440	2440	0
74	20240912	181900	1088811525	2440	2440	2440	2440	0
75	20240912	181800	1088811525	2440	2440	2440	2440	0
76	20240912	181700	1088811525	2440	2440	2440	2440	0
77	20240912	181600	1088811525	2440	2440	2440	2440	0
78	20240912	181500	1088811525	2440	2440	2440	2440	0
79	20240912	181400	1088811525	2440	2440	2440	2440	0
80	20240912	181300	1088811525	2440	2440	2440	2440	0
81	20240912	181200	1088811525	2440	2440	2440	2440	0
82	20240912	181100	1088811525	2440	2440	2440	2440	0
83	20240912	181000	1088811525	2440	2440	2440	2440	0
84	20240912	180900	1088811525	2440	2440	2440	2440	0
85	20240912	180800	1088811525	2440	2440	2440	2440	0
86	20240912	180700	1088811525	2440	2440	2440	2440	0
87	20240912	180600	1088811525	2440	2440	2440	2440	0
88	20240912	180500	1088811525	2440	2440	2440	2440	0
89	20240912	180400	1088811525	2440	2440	2440	2440	0
90	20240912	180300	1088811525	2440	2440	2440	2440	0
91	20240912	180200	1088811525	2440	2440	2440	2440	0
92	20240912	180100	1088811525	2440	2440	2440	2440	7767
93	20240912	180000	1088811525	2440	2440	2440	2440	0
94	20240912	175900	1088811525	2440	2440	2440	2440	0
95	20240912	175800	1088811525	2440	2440	2440	2440	0
96	20240912	175700	1088811525	2440	2440	2440	2440	0
97	20240912	175600	1088811525	2440	2440	2440	2440	0
98	20240912	175500	1088811525	2440	2440	2440	2440	0
99	20240912	175400	1088811525	2440	2440	2440	2440	0
100	20240912	175300	1088811525	2440	2440	2440	2440	0
101	20240912	175200	1088811525	2440	2440	2440	2440	0
102	20240912	175100	1088811525	2440	2440	2440	2440	0
103	20240912	175000	1088811525	2440	2440	2440	2440	0
104	20240912	174900	1088811525	2440	2440	2440	2440	0
105	20240912	174800	1088811525	2440	2440	2440	2440	0
106	20240912	174700	1088811525	2440	2440	2440	2440	0
107	20240912	174600	1088811525	2440	2440	2440	2440	0
108	20240912	174500	1088811525	2440	2440	2440	2440	0
109	20240912	174400	1088811525	2440	2440	2440	2440	0
110	20240912	174300	1088811525	2440	2440	2440	2440	0
111	20240912	174200	1088811525	2440	2440	2440	2440	0
112	20240912	174100	1088811525	2440	2440	2440	2440	0
113	20240912	174000	1088811525	2440	2440	2440	2440	0
114	20240912	173900	1088811525	2440	2440	2440	2440	0
115	20240912	173800	1088811525	2440	2440	2440	2440	0
116	20240912	173700	1088811525	2440	2440	2440	2440	0
117	20240912	173600	1088811525	2440	2440	2440	2440	0
118	20240912	173500	1088811525	2440	2440	2440	2440	0
119	20240912	173400	1088811525	2440	2440	2440	2440	0
120	20240912	173300	1088811525	2440	2440	2440	2440	0
121	20240912	173200	1088811525	2440	2440	2440	2440	0
122	20240912	173100	1088811525	2440	2440	2440	2440	7767
123	20240912	173000	1088811525	2440	2440	2440	2440	0
124	20240912	172900	1088811525	2440	2440	2440	2440	0
125	20240912	172800	1088811525	2440	2440	2440	2440	0
126	20240912	172700	1088811525	2440	2440	2440	2440	0
127	20240912	172600	1088811525	2440	2440	2440	2440	0
128	20240912	172500	1088811525	2440	2440	2440	2440	0
129	20240912	172400	1088811525	2440	2440	2440	2440	0
130	20240912	172300	1088811525	2440	2440	2440	2440	0
131	20240912	172200	1088811525	2440	2440	2440	2440	0
132	20240912	172100	1088811525	2440	2440	2440	2440	0
133	20240912	172000	1088811525	2440	2440	2440	2440	0
134	20240912	171900	1088811525	2440	2440	2440	2440	0
135	20240912	171800	1088811525	2440	2440	2440	2440	0
136	20240912	171700	1088811525	2440	2440	2440	2440	0
137	20240912	171600	1088811525	2440	2440	2440	2440	0
138	20240912	171500	1088811525	2440	2440	2440	2440	0
139	20240912	171400	1088811525	2440	2440	2440	2440	0
140	20240912	171300	1088811525	2440	2440	2440	2440	0
141	20240912	171200	1088811525	2440	2440	2440	2440	0
142	20240912	171100	1088811525	2440	2440	2440	2440	0
143	20240912	171000	1088811525	2440	2440	2440	2440	0
144	20240912	170900	1088811525	2440	2440	2440	2440	0
145	20240912	170800	1088811525	2440	2440	2440	2440	0
146	20240912	170700	1088811525	2440	2440	2440	2440	0
147	20240912	170600	1088811525	2440	2440	2440	2440	0
148	20240912	170500	1088811525	2440	2440	2440	2440	0
149	20240912	170400	1088811525	2440	2440	2440	2440	0
150	20240912	170300	1088811525	2440	2440	2440	2440	0
151	20240912	170200	1088811525	2440	2440	2440	2440	0
152	20240912	170100	1088811525	2440	2440	2440	2440	7767
153	20240912	170000	1088811525	2440	2440	2440	2440	0
154	20240912	165900	1088811525	2440	2440	2440	2440	0
155	20240912	165800	1088811525	2440	2440	2440	2440	0
156	20240912	165700	1088811525	2440	2440	2440	2440	0
157	20240912	165600	1088811525	2440	2440	2440	2440	0
158	20240912	165500	1088811525	2440	2440	2440	2440	0
159	20240912	165400	1088811525	2440	2440	2440	2440	0
160	20240912	165300	1088811525	2440	2440	2440	2440	0
161	20240912	165200	1088811525	2440	2440	2440	2440	0
162	20240912	165100	1088811525	2440	2440	2440	2440	0
163	20240912	165000	1088811525	2440	2440	2440	2440	0
164	20240912	164900	1088811525	2440	2440	2440	2440	0
165	20240912	164800	1088811525	2440	2440	2440	2440	0
166	20240912	164700	1088811525	2440	2440	2440	2440	0
167	20240912	164600	1088811525	2440	2440	2440	2440	0
168	20240912	164500	1088811525	2440	2440	2440	2440	0
169	20240912	164400	1088811525	2440	2440	2440	2440	0
170	20240912	164300	1088811525	2440	2440	2440	2440	0
171	20240912	164200	1088811525	2440	2440	2440	2440	0
172	20240912	164100	1088811525	2440	2440	2440	2440	0
173	20240912	164000	1088811525	2440	2440	2440	2440	0
174	20240912	163900	1088811525	2440	2440	2440	2440	0
175	20240912	163800	1088811525	2440	2440	2440	2440	0
176	20240912	163700	1088811525	2440	2440	2440	2440	0
177	20240912	163600	1088811525	2440	2440	2440	2440	0
178	20240912	163500	1088811525	2440	2440	2440	2440	0
179	20240912	163400	1088811525	2440	2440	2440	2440	0
180	20240912	163300	1088811525	2440	2440	2440	2440	0
181	20240912	163200	1088811525	2440	2440	2440	2440	0
182	20240912	163100	1088811525	2440	2440	2440	2440	7767
183	20240912	163000	1088811525	2440	2440	2440	2440	0
184	20240912	162900	1088811525	2440	2440	2440	2440	0
185	20240912	162800	1088811525	2440	2440	2440	2440	0
186	20240912	162700	1088811525	2440	2440	2440	2440	0
187	20240912	162600	1088811525	2440	2440	2440	2440	0
188	20240912	162500	1088811525	2440	2440	2440	2440	0
189	20240912	162400	1088811525	2440	2440	2440	2440	0
190	20240912	162300	1088811525	2440	2440	2440	2440	0
191	20240912	162200	1088811525	2440	2440	2440	2440	0
192	20240912	162100	1088811525	2440	2440	2440	2440	0
193	20240912	162000	1088811525	2440	2440	2440	2440	0
194	20240912	161900	1088811525	2440	2440	2440	2440	0
195	20240912	161800	1088811525	2440	2440	2440	2440	0
196	20240912	161700	1088811525	2440	2440	2440	2440	0
197	20240912	161600	1088811525	2440	2440	2440	2440	0
198	20240912	161500	1088811525	2440	2440	2440	2440	0
199	20240912	161400	1088811525	2440	2440	2440	2440	0
200	20240912	161300	1088811525	2440	2440	2440	2440	0
201	20240912	161200	1088811525	2440	2440	2440	2440	0
202	20240912	161100	1088811525	2440	2440	2440	2440	0
203	20240912	161000	1088811525	2440	2440	2440	2440	0
204	20240912	160900	1088811525	2440	2440	2440	2440	0
205	20240912	160800	1088811525	2440	2440	2440	2440	0
206	20240912	160700	1088811525	2440	2440	2440	2440	0
207	20240912	160600	1088811525	2440	2440	2440	2440	0
208	20240912	160500	1088811525	2440	2440	2440	2440	0
209	20240912	160400	1088811525	2440	2440	2440	2440	0
210	20240912	160300	1088811525	2440	2440	2440	2440	0
211	20240912	160200	1088811525	2440	2440	2440	2440	0
212	20240912	160100	1088811525	2440	2440	2440	2440	7767
213	20240912	160000	1088811525	2440	2440	2440	2440	0
214	20240912	155900	1088811525	2440	2440	2440	2440	0
215	20240912	155800	1088811525	2440	2440	2440	2440	0
216	20240912	155700	1088811525	2440	2440	2440	2440	0
217	20240912	155600	1088811525	2440	2440	2440	2440	0
218	20240912	155500	1088811525	2440	2440	2440	2440	0
219	20240912	155400	1088811525	2440	2440	2440	2440	0
220	20240912	155300	1088811525	2440	2440	2440	2440	0
221	20240912	155200	1088811525	2440	2440	2440	2440	0
222	20240912	155100	1088811525	2440	2440	2440	2440	0
223	20240912	155000	1088811525	2440	2440	2440	2440	0
224	20240912	154900	1088811525	2440	2440	2440	2440	0
225	20240912	154800	1088811525	2440	2440	2440	2440	0
226	20240912	154700	1088811525	2440	2440	2440	2440	0
227	20240912	154600	1088811525	2440	2440	2440	2440	0
228	20240912	154500	1088811525	2440	2440	2440	2440	0
229	20240912	154400	1088811525	2440	2440	2440	2440	0
230	20240912	154300	1088811525	2440	2440	2440	2440	0
231	20240912	154200	1088811525	2440	2440	2440	2440	0
232	20240912	154100	1088811525	2440	2440	2440	2440	0
233	20240912	154000	1088811525	2440	2440	2440	2440	0
234	20240912	153900	1088811525	2440	2440	2440	2440	0
235	20240912	153800	1088811525	2440	2440	2440	2440	0
236	20240912	153700	1088811525	2440	2440	2440	2440	0
237	20240912	153600	1088811525	2440	2440	2440	2440	0
238	20240912	153500	1088811525	2440	2440	2440	2440	0
239	20240912	153400	1088811525	2440	2440	2440	2440	0
240	20240912	153300	1088811525	2440	2440	2440	2440	0
241	20240912	153200	1088811525	2440	2440	2440	2440	0
242	20240912	153100	1088811525	2440	2440	2440	2440	7767
243	20240912	153000	1088811525	2440	2440	2440	2440	7767
244	20240912	152900	1069860045	2455	2455	2455	2455	0
245	20240912	152800	1069860045	2455	2455	2455	2455	0
246	20240912	152700	1069860045	2455	2455	2455	2455	0
247	20240912	152600	1069860045	2455	2455	2455	2455	0
248	20240912	152500	1069860045	2455	2455	2455	2455	0
249	20240912	152400	1069860045	2455	2455	2455	2455	0
250	20240912	152300	1069860045	2455	2455	2455	2455	0
251	20240912	152200	1069860045	2455	2455	2455	2455	0
252	20240912	152100	1069860045	2455	2455	2455	2455	0
253	20240912	152000	1069860045	2455	2455	2455	2455	0
254	20240912	151900	1069860045	2455	2450	2455	2445	495
255	20240912	151800	1068649355	2455	2450	2455	2450	328
256	20240912	151700	1067845745	2450	2450	2455	2450	341
257	20240912	151600	1067010145	2455	2455	2455	2455	20
258	20240912	151500	1066961045	2455	2455	2460	2455	277
259	20240912	151400	1066280950	2460	2460	2460	2460	1
260	20240912	151300	1066278490	2460	2465	2465	2460	1419
261	20240912	151200	1062782385	2465	2460	2465	2460	314
262	20240912	151100	1062009445	2455	2455	2455	2455	468
263	20240912	151000	1060860505	2450	2450	2450	2450	217
264	20240912	150900	1060328855	2450	2450	2450	2450	434
265	20240912	150800	1059265555	2455	2450	2455	2450	844
266	20240912	150700	1057197745	2455	2450	2455	2450	515
267	20240912	150600	1055935920	2455	2455	2455	2455	0
268	20240912	150500	1055935920	2455	2455	2455	2455	0
269	20240912	150400	1055935920	2455	2455	2455	2455	0
270	20240912	150300	1055935920	2455	2440	2455	2440	392
271	20240912	150200	1054975345	2445	2445	2445	2430	4183
272	20240912	150100	1044779730	2440	2440	2440	2440	85
273	20240912	150000	1044572330	2445	2445	2445	2445	0
274	20240912	145900	1044572330	2445	2445	2445	2445	0
275	20240912	145800	1044572330	2445	2445	2445	2445	925
276	20240912	145700	1042310705	2445	2450	2450	2445	1146
277	20240912	145600	1039508730	2450	2445	2450	2445	92
278	20240912	145500	1039283340	2450	2450	2450	2450	0
279	20240912	145400	1039283340	2450	2445	2450	2445	504
280	20240912	145300	1038051055	2445	2445	2445	2445	118
281	20240912	145200	1037762545	2445	2445	2445	2445	5
282	20240912	145100	1037750320	2440	2445	2445	2440	8
283	20240912	145000	1037730790	2445	2445	2445	2445	10
284	20240912	144900	1037706340	2445	2435	2445	2435	16
285	20240912	144800	1037667270	2435	2445	2445	2435	797
286	20240912	144700	1035725270	2445	2445	2445	2445	20
287	20240912	144600	1035676370	2445	2445	2445	2445	372
288	20240912	144500	1034766830	2445	2445	2445	2445	0
289	20240912	144400	1034766830	2445	2445	2445	2445	1
290	20240912	144300	1034764385	2445	2445	2445	2445	199
291	20240912	144200	1034277830	2445	2445	2445	2445	20
292	20240912	144100	1034228930	2445	2440	2445	2440	211
293	20240912	144000	1033713940	2460	2460	2460	2460	0
294	20240912	143900	1033713940	2460	2450	2460	2450	7
295	20240912	143800	1033696750	2460	2460	2460	2460	0
296	20240912	143700	1033696750	2460	2460	2460	2460	0
297	20240912	143600	1033696750	2460	2465	2465	2440	8706
298	20240912	143500	1012393540	2465	2465	2465	2465	0
299	20240912	143400	1012393540	2465	2465	2465	2465	0
300	20240912	143300	1012393540	2465	2465	2465	2465	0
301	20240912	143200	1012393540	2465	2465	2465	2465	495
302	20240912	143100	1011173365	2465	2465	2465	2460	421
303	20240912	143000	1010135905	2460	2460	2460	2460	0
304	20240912	142900	1010135905	2460	2460	2460	2460	345
305	20240912	142800	1009287205	2460	2460	2460	2460	0
306	20240912	142700	1009287205	2460	2460	2460	2460	0
307	20240912	142600	1009287205	2460	2460	2460	2460	0
308	20240912	142500	1009287205	2460	2460	2460	2460	29
309	20240912	142400	1009215865	2460	2460	2460	2460	0
310	20240912	142300	1009215865	2460	2465	2465	2460	25
311	20240912	142200	1009154340	2465	2465	2465	2465	0
312	20240912	142100	1009154340	2465	2465	2465	2465	0
313	20240912	142000	1009154340	2465	2465	2465	2465	907
314	20240912	141900	1006918585	2470	2470	2470	2470	0
315	20240912	141800	1006918585	2470	2470	2470	2470	0
316	20240912	141700	1006918585	2470	2465	2470	2465	105
317	20240912	141600	1006659750	2465	2465	2465	2465	0
318	20240912	141500	1006659750	2465	2465	2465	2465	10
319	20240912	141400	1006635100	2470	2470	2470	2470	30
320	20240912	141300	1006561000	2465	2460	2465	2460	363
321	20240912	141200	1005666520	2470	2470	2470	2470	0
322	20240912	141100	1005666520	2470	2465	2470	2465	108
323	20240912	141000	1005400225	2465	2455	2465	2455	2726
324	20240912	140900	998707795	2455	2460	2460	2455	201
325	20240912	140800	998213340	2455	2475	2475	2455	10144
326	20240912	140700	973245830	2475	2475	2475	2475	0
327	20240912	140600	973245830	2475	2495	2495	2475	2458
328	20240912	140500	967162220	2500	2500	2500	2500	0
329	20240912	140400	967162220	2500	2500	2500	2500	0
330	20240912	140300	967162220	2500	2500	2500	2500	0
331	20240912	140200	967162220	2500	2500	2500	2500	0
332	20240912	140100	967162220	2500	2500	2500	2500	0
333	20240912	140000	967162220	2500	2500	2500	2500	0
334	20240912	135900	967162220	2500	2500	2500	2500	0
335	20240912	135800	967162220	2500	2500	2500	2500	0
336	20240912	135700	967162220	2500	2500	2500	2500	1
337	20240912	135600	967159720	2475	2475	2475	2475	0
338	20240912	135500	967159720	2475	2475	2475	2475	0
339	20240912	135400	967159720	2475	2480	2480	2475	601
340	20240912	135300	965671395	2500	2500	2500	2500	1256
341	20240912	135200	962531395	2495	2485	2495	2480	2238
342	20240912	135100	956963370	2485	2485	2485	2485	618
343	20240912	135000	955427640	2485	2485	2485	2485	22
344	20240912	134900	955372970	2480	2480	2480	2480	300
345	20240912	134800	954628970	2480	2480	2480	2480	0
346	20240912	134700	954628970	2480	2480	2480	2480	2
347	20240912	134600	954624010	2485	2485	2485	2485	0
348	20240912	134500	954624010	2485	2485	2485	2485	0
349	20240912	134400	954624010	2485	2485	2485	2485	0
350	20240912	134300	954624010	2485	2485	2485	2485	981
351	20240912	134200	952186225	2485	2485	2485	2485	120
352	20240912	134100	951888025	2490	2490	2490	2490	93
353	20240912	134000	951656455	2490	2490	2490	2490	993
354	20240912	133900	949183885	2485	2485	2485	2485	1198
355	20240912	133800	946206855	2485	2485	2485	2485	1
356	20240912	133700	946204370	2495	2495	2495	2495	0
357	20240912	133600	946204370	2495	2495	2495	2495	1
358	20240912	133500	946201875	2485	2485	2485	2485	1
359	20240912	133400	946199390	2495	2485	2495	2485	783
360	20240912	133300	944253625	2480	2485	2485	2480	115
361	20240912	133200	943968420	2485	2485	2485	2485	3
362	20240912	133100	943960965	2495	2495	2495	2495	0
363	20240912	133000	943960965	2495	2490	2495	2485	3
364	20240912	132900	943953495	2495	2500	2500	2490	502
365	20240912	132800	942703500	2490	2490	2490	2490	10
366	20240912	132700	942678600	2490	2490	2490	2490	0
367	20240912	132600	942678600	2490	2500	2500	2490	1560
368	20240912	132500	938793610	2485	2485	2485	2485	200
369	20240912	132400	938296610	2495	2495	2495	2495	220
370	20240912	132300	937747710	2495	2495	2495	2495	399
371	20240912	132200	936752205	2500	2500	2500	2500	115
372	20240912	132100	936464705	2505	2505	2505	2505	0
373	20240912	132000	936464705	2505	2505	2505	2505	0
374	20240912	131900	936464705	2505	2500	2505	2500	1136
375	20240912	131800	933623325	2495	2490	2495	2490	299
376	20240912	131700	932877325	2490	2490	2490	2490	0
377	20240912	131600	932877325	2490	2490	2490	2490	0
378	20240912	131500	932877325	2490	2490	2490	2490	1
379	20240912	131400	932874835	2480	2480	2480	2480	0
380	20240912	131300	932874835	2480	2495	2495	2480	232
381	20240912	131200	932298575	2495	2495	2495	2495	0
382	20240912	131100	932298575	2495	2495	2495	2495	0
383	20240912	131000	932298575	2495	2495	2495	2495	0
384	20240912	130900	932298575	2495	2485	2495	2485	473
385	20240912	130800	931122640	2495	2495	2495	2495	56
386	20240912	130700	930982920	2500	2500	2500	2500	3
387	20240912	130600	930975420	2500	2500	2500	2500	0
388	20240912	130500	930975420	2500	2500	2500	2500	0
389	20240912	130400	930975420	2500	2500	2500	2500	0
390	20240912	130300	930975420	2500	2500	2500	2500	525
391	20240912	130200	929662920	2500	2500	2500	2500	0
392	20240912	130100	929662920	2500	2500	2500	2500	0
393	20240912	130000	929662920	2500	2500	2500	2500	35
394	20240912	125900	929575420	2485	2485	2485	2485	1
395	20240912	125800	929572935	2485	2485	2485	2485	0
396	20240912	125700	929572935	2485	2485	2485	2485	128
397	20240912	125600	929254855	2485	2485	2485	2485	51
398	20240912	125500	929128120	2485	2485	2485	2485	0
399	20240912	125400	929128120	2485	2485	2485	2485	0
400	20240912	125300	929128120	2485	2485	2485	2485	0
401	20240912	125200	929128120	2485	2485	2485	2485	0
402	20240912	125100	929128120	2485	2485	2485	2485	0
403	20240912	125000	929128120	2485	2485	2485	2485	0
404	20240912	124900	929128120	2485	2485	2485	2485	99
405	20240912	124800	928882105	2485	2485	2485	2485	0
406	20240912	124700	928882105	2485	2485	2485	2485	0
407	20240912	124600	928882105	2485	2485	2485	2485	44
408	20240912	124500	928772765	2485	2485	2485	2485	4
409	20240912	124400	928762825	2485	2485	2485	2485	1
410	20240912	124300	928760340	2485	2485	2485	2485	5
411	20240912	124200	928747915	2485	2490	2490	2485	2521
412	20240912	124100	922479795	2490	2490	2490	2490	0
413	20240912	124000	922479795	2490	2490	2490	2490	36
414	20240912	123900	922390155	2505	2505	2505	2505	1
415	20240912	123800	922387650	2505	2505	2505	2505	21
416	20240912	123700	922335045	2505	2505	2505	2505	0
417	20240912	123600	922335045	2505	2495	2505	2495	8
418	20240912	123500	922315015	2500	2495	2500	2490	1602
419	20240912	123400	918314165	2495	2495	2495	2495	3
420	20240912	123300	918306680	2490	2490	2490	2490	101
421	20240912	123200	918055190	2485	2485	2485	2485	0
422	20240912	123100	918055190	2485	2485	2485	2485	0
423	20240912	123000	918055190	2485	2485	2485	2485	118
424	20240912	122900	917761960	2500	2500	2500	2500	0
425	20240912	122800	917761960	2500	2500	2500	2500	0
426	20240912	122700	917761960	2500	2485	2500	2485	2
427	20240912	122600	917756975	2485	2490	2490	2485	168
428	20240912	122500	917339490	2500	2500	2500	2500	0
429	20240912	122400	917339490	2500	2500	2500	2500	0
430	20240912	122300	917339490	2500	2490	2500	2485	1623
431	20240912	122200	913306295	2485	2490	2490	2485	367
432	20240912	122100	912393330	2510	2510	2510	2510	0
433	20240912	122000	912393330	2510	2500	2510	2485	755
434	20240912	121900	910516215	2500	2500	2500	2500	3
435	20240912	121800	910508715	2500	2500	2500	2500	0
436	20240912	121700	910508715	2500	2500	2500	2500	56
437	20240912	121600	910368715	2500	2505	2505	2500	156
438	20240912	121500	909978695	2510	2505	2510	2505	34
439	20240912	121400	909893520	2515	2515	2515	2515	0
440	20240912	121300	909893520	2515	2515	2515	2515	4
441	20240912	121200	909883460	2505	2510	2515	2505	491
442	20240912	121100	908651100	2510	2510	2510	2510	81
443	20240912	121000	908447790	2505	2505	2505	2505	694
444	20240912	120900	906709320	2505	2490	2505	2490	548
445	20240912	120800	905341025	2485	2485	2485	2485	36
446	20240912	120700	905251565	2500	2490	2500	2490	101
447	20240912	120600	905000065	2490	2490	2490	2490	0
448	20240912	120500	905000065	2490	2490	2490	2490	357
449	20240912	120400	904111135	2500	2500	2500	2500	100
450	20240912	120300	903861135	2500	2500	2500	2500	370
451	20240912	120200	902936135	2500	2505	2510	2500	270
452	20240912	120100	902260945	2500	2500	2500	2500	0
453	20240912	120000	902260945	2500	2490	2500	2490	1258
454	20240912	115900	899118545	2490	2490	2490	2490	0
455	20240912	115800	899118545	2490	2480	2490	2480	132
456	20240912	115700	898790615	2490	2490	2490	2490	1
457	20240912	115600	898788125	2485	2485	2485	2485	13
458	20240912	115500	898755820	2485	2485	2485	2485	84
459	20240912	115400	898547080	2475	2475	2475	2475	0
460	20240912	115300	898547080	2475	2475	2475	2475	251
461	20240912	115200	897925855	2490	2480	2490	2470	2052
462	20240912	115100	892856595	2475	2480	2480	2475	4001
463	20240912	115000	882934120	2480	2485	2485	2480	343
464	20240912	114900	882083465	2485	2485	2485	2485	2
465	20240912	114800	882078495	2495	2495	2495	2495	0
466	20240912	114700	882078495	2495	2495	2495	2495	0
467	20240912	114600	882078495	2495	2480	2495	2475	605
468	20240912	114500	880581065	2495	2485	2495	2475	4792
469	20240912	114400	868704035	2490	2490	2490	2490	11
470	20240912	114300	868676645	2490	2495	2495	2490	776
471	20240912	114200	866742380	2505	2500	2505	2500	914
472	20240912	114100	864456880	2500	2520	2530	2500	3395
473	20240912	114000	855901450	2515	2500	2515	2500	9076
474	20240912	113900	833124565	2500	2490	2500	2490	2148
475	20240912	113800	827769815	2490	2490	2490	2490	0
476	20240912	113700	827769815	2490	2490	2490	2490	404
477	20240912	113600	826763855	2480	2480	2480	2480	0
478	20240912	113500	826763855	2480	2480	2480	2480	0
479	20240912	113400	826763855	2480	2480	2480	2480	0
480	20240912	113300	826763855	2480	2480	2480	2480	0
481	20240912	113200	826763855	2480	2490	2490	2480	2192
482	20240912	113100	821324865	2490	2490	2490	2490	1417
483	20240912	113000	817796535	2490	2490	2490	2490	0
484	20240912	112900	817796535	2490	2490	2490	2490	0
485	20240912	112800	817796535	2490	2490	2490	2490	0
486	20240912	112700	817796535	2490	2480	2490	2480	656
487	20240912	112600	816169635	2470	2470	2470	2470	11
488	20240912	112500	816142465	2470	2470	2480	2470	109
489	20240912	112400	815873225	2470	2470	2470	2470	0
490	20240912	112300	815873225	2470	2475	2475	2470	627
491	20240912	112200	814323785	2480	2480	2480	2480	0
492	20240912	112100	814323785	2480	2480	2480	2480	1
493	20240912	112000	814321305	2470	2470	2470	2470	1
494	20240912	111900	814318835	2470	2470	2470	2470	82
495	20240912	111800	814116295	2470	2470	2470	2470	0
496	20240912	111700	814116295	2470	2475	2475	2470	559
497	20240912	111600	812735465	2475	2475	2475	2475	0
498	20240912	111500	812735465	2475	2475	2475	2475	500
499	20240912	111400	811497965	2470	2470	2470	2470	200
500	20240912	111300	811003965	2470	2485	2485	2470	323
501	20240912	111200	810206090	2475	2475	2475	2475	0
502	20240912	111100	810206090	2475	2475	2475	2475	2071
503	20240912	111000	805080365	2475	2475	2475	2475	0
504	20240912	110900	805080365	2475	2480	2480	2475	1765
505	20240912	110800	800711610	2490	2490	2490	2490	1
506	20240912	110700	800709120	2490	2490	2490	2490	1
507	20240912	110600	800706630	2480	2485	2485	2480	50
508	20240912	110500	800582385	2490	2490	2490	2490	83
509	20240912	110400	800375715	2485	2485	2485	2485	0
510	20240912	110300	800375715	2485	2485	2485	2485	3
511	20240912	110200	800368260	2485	2485	2485	2485	55
512	20240912	110100	800231585	2495	2495	2495	2495	0
513	20240912	110000	800231585	2495	2495	2495	2495	0
514	20240912	105900	800231585	2495	2495	2495	2495	228
515	20240912	105800	799662725	2495	2495	2495	2495	0
516	20240912	105700	799662725	2495	2495	2495	2495	4
517	20240912	105600	799652745	2495	2480	2495	2480	43
518	20240912	105500	799545880	2495	2495	2495	2495	0
519	20240912	105400	799545880	2495	2495	2495	2495	1
520	20240912	105300	799543385	2490	2490	2490	2490	343
521	20240912	105200	798689315	2490	2490	2490	2490	225
522	20240912	105100	798129065	2485	2485	2485	2485	23
523	20240912	105000	798071910	2490	2490	2490	2490	150
524	20240912	104900	797698410	2490	2490	2490	2490	1
525	20240912	104800	797695920	2480	2490	2490	2480	57
526	20240912	104700	797554550	2475	2475	2475	2475	0
527	20240912	104600	797554550	2475	2475	2475	2475	182
528	20240912	104500	797104100	2475	2475	2475	2475	2
529	20240912	104400	797099150	2475	2475	2475	2475	0
530	20240912	104300	797099150	2475	2475	2475	2475	1
531	20240912	104200	797096675	2470	2470	2470	2470	0
532	20240912	104100	797096675	2470	2470	2470	2470	0
533	20240912	104000	797096675	2470	2470	2480	2465	1984
534	20240912	103900	792194670	2470	2470	2470	2470	320
535	20240912	103800	791404270	2470	2470	2470	2470	462
536	20240912	103700	790263130	2470	2475	2475	2470	1005
537	20240912	103600	787778950	2480	2480	2480	2480	5
538	20240912	103500	787766550	2480	2475	2480	2475	125
539	20240912	103400	787456650	2475	2480	2480	2475	46
540	20240912	103300	787342790	2475	2480	2480	2470	1258
541	20240912	103200	784228815	2480	2475	2480	2475	579
542	20240912	103100	782795760	2480	2485	2485	2480	2041
543	20240912	103000	777731030	2490	2490	2490	2490	0
544	20240912	102900	777731030	2490	2485	2490	2485	225
545	20240912	102800	777171225	2485	2485	2485	2485	185
546	20240912	102700	776711500	2485	2490	2490	2485	261
547	20240912	102600	776062750	2495	2495	2495	2495	80
548	20240912	102500	775863150	2485	2495	2495	2485	80
549	20240912	102400	775664300	2495	2490	2495	2485	457
550	20240912	102300	774526595	2490	2485	2490	2485	2
551	20240912	102200	774521620	2485	2485	2485	2485	279
552	20240912	102100	773828305	2495	2500	2500	2495	220
553	20240912	102000	773278905	2500	2500	2500	2500	10
554	20240912	101900	773253905	2475	2500	2505	2475	2446
555	20240912	101800	767148340	2500	2495	2500	2480	3056
556	20240912	101700	759511775	2490	2470	2510	2470	1201
557	20240912	101600	756524630	2470	2510	2510	2470	3121
558	20240912	101500	748778705	2510	2510	2515	2505	891
559	20240912	101400	746542095	2515	2505	2515	2500	1839
560	20240912	101300	741925590	2495	2525	2525	2495	1335
561	20240912	101200	738586170	2530	2485	2530	2485	10839
562	20240912	101100	711434515	2480	2480	2480	2480	111
563	20240912	101000	711159235	2480	2485	2490	2480	837
564	20240912	100900	709076515	2485	2480	2485	2475	1032
565	20240912	100800	706512050	2470	2470	2470	2465	281
566	20240912	100700	705818145	2480	2475	2485	2475	858
567	20240912	100600	703689310	2470	2465	2485	2465	930
568	20240912	100500	701384035	2460	2460	2460	2460	61
569	20240912	100400	701233975	2460	2460	2460	2460	760
570	20240912	100300	699364375	2470	2460	2470	2460	323
571	20240912	100200	698569455	2460	2455	2470	2455	918
572	20240912	100100	696304485	2455	2470	2470	2455	5435
573	20240912	100000	682925140	2475	2490	2490	2465	2789
574	20240912	095900	676028655	2490	2490	2490	2490	54
575	20240912	095800	675894195	2490	2485	2500	2480	3135
576	20240912	095700	668094570	2490	2500	2500	2490	1413
577	20240912	095600	664576175	2490	2500	2520	2485	7345
578	20240912	095500	646220415	2500	2490	2510	2485	3168
579	20240912	095400	638307565	2490	2465	2510	2460	6503
580	20240912	095300	622178505	2460	2505	2520	2450	14289
581	20240912	095200	586849675	2505	2540	2560	2505	16654
582	20240912	095100	544720475	2535	2520	2575	2505	63578
583	20240912	095000	383530265	2515	2450	2540	2440	51256
584	20240912	094900	255235775	2450	2450	2455	2435	3951
585	20240912	094800	245572925	2450	2405	2450	2405	12530
586	20240912	094700	215078815	2390	2390	2390	2390	0
587	20240912	094600	215078815	2390	2390	2390	2390	200
588	20240912	094500	214600815	2400	2400	2400	2400	0
589	20240912	094400	214600815	2400	2400	2400	2400	966
590	20240912	094300	212282415	2400	2405	2405	2400	18
591	20240912	094200	212239175	2405	2390	2405	2390	100
592	20240912	094100	211999050	2405	2405	2405	2405	1
593	20240912	094000	211996645	2380	2400	2400	2380	2922
594	20240912	093900	205036130	2415	2400	2415	2400	511
595	20240912	093800	203809625	2400	2385	2400	2380	3402
596	20240912	093700	195675710	2385	2385	2385	2385	46
597	20240912	093600	195566000	2400	2400	2400	2400	0
598	20240912	093500	195566000	2400	2400	2400	2400	1
599	20240912	093400	195563600	2380	2380	2380	2380	21
600	20240912	093300	195513620	2380	2380	2380	2380	0
601	20240912	093200	195513620	2380	2385	2385	2380	67
602	20240912	093100	195353845	2400	2395	2400	2395	862
603	20240912	093000	193287385	2390	2380	2390	2380	460
604	20240912	092900	192189985	2385	2385	2385	2385	226
605	20240912	092800	191650975	2385	2385	2385	2385	0
606	20240912	092700	191650975	2385	2385	2390	2385	165
607	20240912	092600	191256955	2390	2385	2390	2385	105
608	20240912	092500	191006525	2375	2375	2375	2375	677
609	20240912	092400	189398650	2390	2375	2390	2375	445
610	20240912	092300	188339620	2385	2385	2385	2385	0
611	20240912	092200	188339620	2385	2380	2385	2380	477
612	20240912	092100	187204350	2385	2380	2385	2355	10134
613	20240912	092000	163196490	2380	2400	2400	2380	4120
614	20240912	091900	153370515	2405	2405	2405	2405	0
615	20240912	091800	153370515	2405	2405	2405	2405	2197
616	20240912	091700	148086730	2405	2405	2405	2405	0
617	20240912	091600	148086730	2405	2405	2405	2405	0
618	20240912	091500	148086730	2405	2405	2405	2405	0
619	20240912	091400	148086730	2405	2395	2405	2390	333
620	20240912	091300	147289580	2405	2405	2405	2405	33
621	20240912	091200	147210215	2405	2395	2405	2395	102
622	20240912	091100	146965895	2395	2400	2400	2395	1321
623	20240912	091000	143799335	2400	2405	2405	2400	14
624	20240912	090900	143765710	2410	2385	2410	2385	4506
625	20240912	090800	132990300	2385	2385	2385	2385	10
626	20240912	090700	132966450	2385	2405	2410	2385	3584
627	20240912	090600	124368915	2420	2420	2420	2420	0
628	20240912	090500	124368915	2420	2425	2425	2405	4730
629	20240912	090400	112937905	2430	2435	2445	2400	4088
630	20240912	090300	103005650	2395	2390	2435	2375	19119
631	20240912	090200	57184135	2385	2375	2385	2375	4677
632	20240912	090100	46054940	2380	2380	2380	2375	786
633	20240912	090000	44184760	2360	2380	2380	2360	15540