KissMeData/226400/min/candle-20240902.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240902	204000	827387050	5420	5420	5420	5420	2876
3	20240902	203900	827387050	5420	5420	5420	5420	0
4	20240902	203800	827387050	5420	5420	5420	5420	0
5	20240902	203700	827387050	5420	5420	5420	5420	0
6	20240902	203600	827387050	5420	5420	5420	5420	0
7	20240902	203500	827387050	5420	5420	5420	5420	0
8	20240902	203400	827387050	5420	5420	5420	5420	0
9	20240902	203300	827387050	5420	5420	5420	5420	0
10	20240902	203200	827387050	5420	5420	5420	5420	0
11	20240902	203100	827387050	5420	5420	5420	5420	0
12	20240902	203000	827387050	5420	5420	5420	5420	0
13	20240902	202900	827387050	5420	5420	5420	5420	0
14	20240902	202800	827387050	5420	5420	5420	5420	0
15	20240902	202700	827387050	5420	5420	5420	5420	0
16	20240902	202600	827387050	5420	5420	5420	5420	0
17	20240902	202500	827387050	5420	5420	5420	5420	0
18	20240902	202400	827387050	5420	5420	5420	5420	0
19	20240902	202300	827387050	5420	5420	5420	5420	0
20	20240902	202200	827387050	5420	5420	5420	5420	0
21	20240902	202100	827387050	5420	5420	5420	5420	0
22	20240902	202000	827387050	5420	5420	5420	5420	0
23	20240902	201900	827387050	5420	5420	5420	5420	0
24	20240902	201800	827387050	5420	5420	5420	5420	0
25	20240902	201700	827387050	5420	5420	5420	5420	0
26	20240902	201600	827387050	5420	5420	5420	5420	0
27	20240902	201500	827387050	5420	5420	5420	5420	0
28	20240902	201400	827387050	5420	5420	5420	5420	0
29	20240902	201300	827387050	5420	5420	5420	5420	0
30	20240902	201200	827387050	5420	5420	5420	5420	0
31	20240902	201100	827387050	5420	5420	5420	5420	0
32	20240902	201000	827387050	5420	5420	5420	5420	2876
33	20240902	200900	827387050	5420	5420	5420	5420	0
34	20240902	200800	827387050	5420	5420	5420	5420	0
35	20240902	200700	827387050	5420	5420	5420	5420	0
36	20240902	200600	827387050	5420	5420	5420	5420	0
37	20240902	200500	827387050	5420	5420	5420	5420	0
38	20240902	200400	827387050	5420	5420	5420	5420	0
39	20240902	200300	827387050	5420	5420	5420	5420	0
40	20240902	200200	827387050	5420	5420	5420	5420	0
41	20240902	200100	827387050	5420	5420	5420	5420	0
42	20240902	200000	827387050	5420	5420	5420	5420	0
43	20240902	195900	827387050	5420	5420	5420	5420	0
44	20240902	195800	827387050	5420	5420	5420	5420	0
45	20240902	195700	827387050	5420	5420	5420	5420	0
46	20240902	195600	827387050	5420	5420	5420	5420	0
47	20240902	195500	827387050	5420	5420	5420	5420	0
48	20240902	195400	827387050	5420	5420	5420	5420	0
49	20240902	195300	827387050	5420	5420	5420	5420	0
50	20240902	195200	827387050	5420	5420	5420	5420	0
51	20240902	195100	827387050	5420	5420	5420	5420	0
52	20240902	195000	827387050	5420	5420	5420	5420	0
53	20240902	194900	827387050	5420	5420	5420	5420	0
54	20240902	194800	827387050	5420	5420	5420	5420	0
55	20240902	194700	827387050	5420	5420	5420	5420	0
56	20240902	194600	827387050	5420	5420	5420	5420	0
57	20240902	194500	827387050	5420	5420	5420	5420	0
58	20240902	194400	827387050	5420	5420	5420	5420	0
59	20240902	194300	827387050	5420	5420	5420	5420	0
60	20240902	194200	827387050	5420	5420	5420	5420	0
61	20240902	194100	827387050	5420	5420	5420	5420	0
62	20240902	194000	827387050	5420	5420	5420	5420	2876
63	20240902	193900	827387050	5420	5420	5420	5420	0
64	20240902	193800	827387050	5420	5420	5420	5420	0
65	20240902	193700	827387050	5420	5420	5420	5420	0
66	20240902	193600	827387050	5420	5420	5420	5420	0
67	20240902	193500	827387050	5420	5420	5420	5420	0
68	20240902	193400	827387050	5420	5420	5420	5420	0
69	20240902	193300	827387050	5420	5420	5420	5420	0
70	20240902	193200	827387050	5420	5420	5420	5420	0
71	20240902	193100	827387050	5420	5420	5420	5420	0
72	20240902	193000	827387050	5420	5420	5420	5420	0
73	20240902	192900	827387050	5420	5420	5420	5420	0
74	20240902	192800	827387050	5420	5420	5420	5420	0
75	20240902	192700	827387050	5420	5420	5420	5420	0
76	20240902	192600	827387050	5420	5420	5420	5420	0
77	20240902	192500	827387050	5420	5420	5420	5420	0
78	20240902	192400	827387050	5420	5420	5420	5420	0
79	20240902	192300	827387050	5420	5420	5420	5420	0
80	20240902	192200	827387050	5420	5420	5420	5420	0
81	20240902	192100	827387050	5420	5420	5420	5420	0
82	20240902	192000	827387050	5420	5420	5420	5420	0
83	20240902	191900	827387050	5420	5420	5420	5420	0
84	20240902	191800	827387050	5420	5420	5420	5420	0
85	20240902	191700	827387050	5420	5420	5420	5420	0
86	20240902	191600	827387050	5420	5420	5420	5420	0
87	20240902	191500	827387050	5420	5420	5420	5420	0
88	20240902	191400	827387050	5420	5420	5420	5420	0
89	20240902	191300	827387050	5420	5420	5420	5420	0
90	20240902	191200	827387050	5420	5420	5420	5420	0
91	20240902	191100	827387050	5420	5420	5420	5420	0
92	20240902	191000	827387050	5420	5420	5420	5420	2876
93	20240902	190900	827387050	5420	5420	5420	5420	0
94	20240902	190800	827387050	5420	5420	5420	5420	0
95	20240902	190700	827387050	5420	5420	5420	5420	0
96	20240902	190600	827387050	5420	5420	5420	5420	0
97	20240902	190500	827387050	5420	5420	5420	5420	0
98	20240902	190400	827387050	5420	5420	5420	5420	0
99	20240902	190300	827387050	5420	5420	5420	5420	0
100	20240902	190200	827387050	5420	5420	5420	5420	0
101	20240902	190100	827387050	5420	5420	5420	5420	0
102	20240902	190000	827387050	5420	5420	5420	5420	0
103	20240902	185900	827387050	5420	5420	5420	5420	0
104	20240902	185800	827387050	5420	5420	5420	5420	0
105	20240902	185700	827387050	5420	5420	5420	5420	0
106	20240902	185600	827387050	5420	5420	5420	5420	0
107	20240902	185500	827387050	5420	5420	5420	5420	0
108	20240902	185400	827387050	5420	5420	5420	5420	0
109	20240902	185300	827387050	5420	5420	5420	5420	0
110	20240902	185200	827387050	5420	5420	5420	5420	0
111	20240902	185100	827387050	5420	5420	5420	5420	0
112	20240902	185000	827387050	5420	5420	5420	5420	0
113	20240902	184900	827387050	5420	5420	5420	5420	0
114	20240902	184800	827387050	5420	5420	5420	5420	0
115	20240902	184700	827387050	5420	5420	5420	5420	0
116	20240902	184600	827387050	5420	5420	5420	5420	0
117	20240902	184500	827387050	5420	5420	5420	5420	0
118	20240902	184400	827387050	5420	5420	5420	5420	0
119	20240902	184300	827387050	5420	5420	5420	5420	0
120	20240902	184200	827387050	5420	5420	5420	5420	0
121	20240902	184100	827387050	5420	5420	5420	5420	0
122	20240902	184000	827387050	5420	5420	5420	5420	2876
123	20240902	183900	827387050	5420	5420	5420	5420	0
124	20240902	183800	827387050	5420	5420	5420	5420	0
125	20240902	183700	827387050	5420	5420	5420	5420	0
126	20240902	183600	827387050	5420	5420	5420	5420	0
127	20240902	183500	827387050	5420	5420	5420	5420	0
128	20240902	183400	827387050	5420	5420	5420	5420	0
129	20240902	183300	827387050	5420	5420	5420	5420	0
130	20240902	183200	827387050	5420	5420	5420	5420	0
131	20240902	183100	827387050	5420	5420	5420	5420	0
132	20240902	183000	827387050	5420	5420	5420	5420	0
133	20240902	182900	827387050	5420	5420	5420	5420	0
134	20240902	182800	827387050	5420	5420	5420	5420	0
135	20240902	182700	827387050	5420	5420	5420	5420	0
136	20240902	182600	827387050	5420	5420	5420	5420	0
137	20240902	182500	827387050	5420	5420	5420	5420	0
138	20240902	182400	827387050	5420	5420	5420	5420	0
139	20240902	182300	827387050	5420	5420	5420	5420	0
140	20240902	182200	827387050	5420	5420	5420	5420	0
141	20240902	182100	827387050	5420	5420	5420	5420	0
142	20240902	182000	827387050	5420	5420	5420	5420	0
143	20240902	181900	827387050	5420	5420	5420	5420	0
144	20240902	181800	827387050	5420	5420	5420	5420	0
145	20240902	181700	827387050	5420	5420	5420	5420	0
146	20240902	181600	827387050	5420	5420	5420	5420	0
147	20240902	181500	827387050	5420	5420	5420	5420	0
148	20240902	181400	827387050	5420	5420	5420	5420	0
149	20240902	181300	827387050	5420	5420	5420	5420	0
150	20240902	181200	827387050	5420	5420	5420	5420	0
151	20240902	181100	827387050	5420	5420	5420	5420	0
152	20240902	181000	827387050	5420	5420	5420	5420	2876
153	20240902	180900	827387050	5420	5420	5420	5420	0
154	20240902	180800	827387050	5420	5420	5420	5420	0
155	20240902	180700	827387050	5420	5420	5420	5420	0
156	20240902	180600	827387050	5420	5420	5420	5420	0
157	20240902	180500	827387050	5420	5420	5420	5420	0
158	20240902	180400	827387050	5420	5420	5420	5420	0
159	20240902	180300	827387050	5420	5420	5420	5420	0
160	20240902	180200	827387050	5420	5420	5420	5420	0
161	20240902	180100	827387050	5420	5420	5420	5420	0
162	20240902	180000	827387050	5420	5420	5420	5420	0
163	20240902	175900	827387050	5420	5420	5420	5420	0
164	20240902	175800	827387050	5420	5420	5420	5420	0
165	20240902	175700	827387050	5420	5420	5420	5420	0
166	20240902	175600	827387050	5420	5420	5420	5420	0
167	20240902	175500	827387050	5420	5420	5420	5420	0
168	20240902	175400	827387050	5420	5420	5420	5420	0
169	20240902	175300	827387050	5420	5420	5420	5420	0
170	20240902	175200	827387050	5420	5420	5420	5420	0
171	20240902	175100	827387050	5420	5420	5420	5420	0
172	20240902	175000	827387050	5420	5420	5420	5420	0
173	20240902	174900	827387050	5420	5420	5420	5420	0
174	20240902	174800	827387050	5420	5420	5420	5420	0
175	20240902	174700	827387050	5420	5420	5420	5420	0
176	20240902	174600	827387050	5420	5420	5420	5420	0
177	20240902	174500	827387050	5420	5420	5420	5420	0
178	20240902	174400	827387050	5420	5420	5420	5420	0
179	20240902	174300	827387050	5420	5420	5420	5420	0
180	20240902	174200	827387050	5420	5420	5420	5420	0
181	20240902	174100	827387050	5420	5420	5420	5420	0
182	20240902	174000	827387050	5420	5420	5420	5420	2876
183	20240902	173900	827387050	5420	5420	5420	5420	0
184	20240902	173800	827387050	5420	5420	5420	5420	0
185	20240902	173700	827387050	5420	5420	5420	5420	0
186	20240902	173600	827387050	5420	5420	5420	5420	0
187	20240902	173500	827387050	5420	5420	5420	5420	0
188	20240902	173400	827387050	5420	5420	5420	5420	0
189	20240902	173300	827387050	5420	5420	5420	5420	0
190	20240902	173200	827387050	5420	5420	5420	5420	0
191	20240902	173100	827387050	5420	5420	5420	5420	0
192	20240902	173000	827387050	5420	5420	5420	5420	0
193	20240902	172900	827387050	5420	5420	5420	5420	0
194	20240902	172800	827387050	5420	5420	5420	5420	0
195	20240902	172700	827387050	5420	5420	5420	5420	0
196	20240902	172600	827387050	5420	5420	5420	5420	0
197	20240902	172500	827387050	5420	5420	5420	5420	0
198	20240902	172400	827387050	5420	5420	5420	5420	0
199	20240902	172300	827387050	5420	5420	5420	5420	0
200	20240902	172200	827387050	5420	5420	5420	5420	0
201	20240902	172100	827387050	5420	5420	5420	5420	0
202	20240902	172000	827387050	5420	5420	5420	5420	0
203	20240902	171900	827387050	5420	5420	5420	5420	0
204	20240902	171800	827387050	5420	5420	5420	5420	0
205	20240902	171700	827387050	5420	5420	5420	5420	0
206	20240902	171600	827387050	5420	5420	5420	5420	0
207	20240902	171500	827387050	5420	5420	5420	5420	0
208	20240902	171400	827387050	5420	5420	5420	5420	0
209	20240902	171300	827387050	5420	5420	5420	5420	0
210	20240902	171200	827387050	5420	5420	5420	5420	0
211	20240902	171100	827387050	5420	5420	5420	5420	0
212	20240902	171000	827387050	5420	5420	5420	5420	2876
213	20240902	170900	827387050	5420	5420	5420	5420	0
214	20240902	170800	827387050	5420	5420	5420	5420	0
215	20240902	170700	827387050	5420	5420	5420	5420	0
216	20240902	170600	827387050	5420	5420	5420	5420	0
217	20240902	170500	827387050	5420	5420	5420	5420	0
218	20240902	170400	827387050	5420	5420	5420	5420	0
219	20240902	170300	827387050	5420	5420	5420	5420	0
220	20240902	170200	827387050	5420	5420	5420	5420	0
221	20240902	170100	827387050	5420	5420	5420	5420	0
222	20240902	170000	827387050	5420	5420	5420	5420	0
223	20240902	165900	827387050	5420	5420	5420	5420	0
224	20240902	165800	827387050	5420	5420	5420	5420	0
225	20240902	165700	827387050	5420	5420	5420	5420	0
226	20240902	165600	827387050	5420	5420	5420	5420	0
227	20240902	165500	827387050	5420	5420	5420	5420	0
228	20240902	165400	827387050	5420	5420	5420	5420	0
229	20240902	165300	827387050	5420	5420	5420	5420	0
230	20240902	165200	827387050	5420	5420	5420	5420	0
231	20240902	165100	827387050	5420	5420	5420	5420	0
232	20240902	165000	827387050	5420	5420	5420	5420	0
233	20240902	164900	827387050	5420	5420	5420	5420	0
234	20240902	164800	827387050	5420	5420	5420	5420	0
235	20240902	164700	827387050	5420	5420	5420	5420	0
236	20240902	164600	827387050	5420	5420	5420	5420	0
237	20240902	164500	827387050	5420	5420	5420	5420	0
238	20240902	164400	827387050	5420	5420	5420	5420	0
239	20240902	164300	827387050	5420	5420	5420	5420	0
240	20240902	164200	827387050	5420	5420	5420	5420	0
241	20240902	164100	827387050	5420	5420	5420	5420	0
242	20240902	164000	827387050	5420	5420	5420	5420	2876
243	20240902	163900	827387050	5420	5420	5420	5420	0
244	20240902	163800	827387050	5420	5420	5420	5420	0
245	20240902	163700	827387050	5420	5420	5420	5420	0
246	20240902	163600	827387050	5420	5420	5420	5420	0
247	20240902	163500	827387050	5420	5420	5420	5420	0
248	20240902	163400	827387050	5420	5420	5420	5420	0
249	20240902	163300	827387050	5420	5420	5420	5420	0
250	20240902	163200	827387050	5420	5420	5420	5420	0
251	20240902	163100	827387050	5420	5420	5420	5420	0
252	20240902	163000	827387050	5420	5420	5420	5420	0
253	20240902	162900	827387050	5420	5420	5420	5420	0
254	20240902	162800	827387050	5420	5420	5420	5420	0
255	20240902	162700	827387050	5420	5420	5420	5420	0
256	20240902	162600	827387050	5420	5420	5420	5420	0
257	20240902	162500	827387050	5420	5420	5420	5420	0
258	20240902	162400	827387050	5420	5420	5420	5420	0
259	20240902	162300	827387050	5420	5420	5420	5420	0
260	20240902	162200	827387050	5420	5420	5420	5420	0
261	20240902	162100	827387050	5420	5420	5420	5420	0
262	20240902	162000	827387050	5420	5420	5420	5420	0
263	20240902	161900	827387050	5420	5420	5420	5420	0
264	20240902	161800	827387050	5420	5420	5420	5420	0
265	20240902	161700	827387050	5420	5420	5420	5420	0
266	20240902	161600	827387050	5420	5420	5420	5420	0
267	20240902	161500	827387050	5420	5420	5420	5420	0
268	20240902	161400	827387050	5420	5420	5420	5420	0
269	20240902	161300	827387050	5420	5420	5420	5420	0
270	20240902	161200	827387050	5420	5420	5420	5420	0
271	20240902	161100	827387050	5420	5420	5420	5420	0
272	20240902	161000	827387050	5420	5420	5420	5420	2876
273	20240902	160900	827387050	5420	5420	5420	5420	0
274	20240902	160800	827387050	5420	5420	5420	5420	0
275	20240902	160700	827387050	5420	5420	5420	5420	0
276	20240902	160600	827387050	5420	5420	5420	5420	0
277	20240902	160500	827387050	5420	5420	5420	5420	0
278	20240902	160400	827387050	5420	5420	5420	5420	0
279	20240902	160300	827387050	5420	5420	5420	5420	0
280	20240902	160200	827387050	5420	5420	5420	5420	0
281	20240902	160100	827387050	5420	5420	5420	5420	0
282	20240902	160000	827387050	5420	5420	5420	5420	0
283	20240902	155900	827387050	5420	5420	5420	5420	0
284	20240902	155800	827387050	5420	5420	5420	5420	0
285	20240902	155700	827387050	5420	5420	5420	5420	0
286	20240902	155600	827387050	5420	5420	5420	5420	0
287	20240902	155500	827387050	5420	5420	5420	5420	0
288	20240902	155400	827387050	5420	5420	5420	5420	0
289	20240902	155300	827387050	5420	5420	5420	5420	0
290	20240902	155200	827387050	5420	5420	5420	5420	0
291	20240902	155100	827387050	5420	5420	5420	5420	0
292	20240902	155000	827387050	5420	5420	5420	5420	0
293	20240902	154900	827387050	5420	5420	5420	5420	0
294	20240902	154800	827387050	5420	5420	5420	5420	0
295	20240902	154700	827387050	5420	5420	5420	5420	0
296	20240902	154600	827387050	5420	5420	5420	5420	0
297	20240902	154500	827387050	5420	5420	5420	5420	0
298	20240902	154400	827387050	5420	5420	5420	5420	0
299	20240902	154300	827387050	5420	5420	5420	5420	0
300	20240902	154200	827387050	5420	5420	5420	5420	0
301	20240902	154100	827387050	5420	5420	5420	5420	0
302	20240902	154000	827387050	5420	5420	5420	5420	2876
303	20240902	153900	827387050	5420	5420	5420	5420	0
304	20240902	153800	827387050	5420	5420	5420	5420	0
305	20240902	153700	827387050	5420	5420	5420	5420	0
306	20240902	153600	827387050	5420	5420	5420	5420	0
307	20240902	153500	827387050	5420	5420	5420	5420	0
308	20240902	153400	827387050	5420	5420	5420	5420	0
309	20240902	153300	827387050	5420	5420	5420	5420	0
310	20240902	153200	827387050	5420	5420	5420	5420	0
311	20240902	153100	827387050	5420	5420	5420	5420	0
312	20240902	153000	827387050	5420	5420	5420	5420	2876
313	20240902	152900	811799130	5410	5410	5410	5410	0
314	20240902	152800	811799130	5410	5410	5410	5410	0
315	20240902	152700	811799130	5410	5410	5410	5410	0
316	20240902	152600	811799130	5410	5410	5410	5410	0
317	20240902	152500	811799130	5410	5410	5410	5410	0
318	20240902	152400	811799130	5410	5410	5410	5410	0
319	20240902	152300	811799130	5410	5410	5410	5410	0
320	20240902	152200	811799130	5410	5410	5410	5410	0
321	20240902	152100	811799130	5410	5410	5410	5410	0
322	20240902	152000	811799130	5410	5410	5410	5410	0
323	20240902	151900	811799130	5410	5390	5410	5380	701
324	20240902	151800	808020370	5410	5410	5410	5400	1807
325	20240902	151700	798260560	5410	5390	5410	5390	483
326	20240902	151600	795652190	5410	5410	5410	5410	221
327	20240902	151500	794456580	5410	5400	5410	5400	310
328	20240902	151400	792780480	5410	5410	5410	5410	182
329	20240902	151300	791795860	5410	5400	5410	5400	2100
330	20240902	151200	780437900	5380	5400	5400	5380	109
331	20240902	151100	779849420	5400	5400	5400	5400	690
332	20240902	151000	776123420	5400	5400	5400	5400	6
333	20240902	150900	776091020	5400	5390	5400	5390	3
334	20240902	150800	776074830	5400	5400	5400	5400	4
335	20240902	150700	776053230	5380	5410	5410	5380	1713
336	20240902	150600	766814170	5410	5400	5410	5380	2580
337	20240902	150500	752917050	5410	5400	5410	5400	33
338	20240902	150400	752738750	5410	5410	5410	5400	458
339	20240902	150300	750261680	5420	5420	5420	5420	5
340	20240902	150200	750234580	5410	5420	5420	5410	83
341	20240902	150100	749785300	5420	5420	5420	5420	1000
342	20240902	150000	744365300	5420	5420	5420	5410	162
343	20240902	145900	743488850	5410	5410	5410	5410	158
344	20240902	145800	742634070	5410	5400	5420	5390	963
345	20240902	145700	737424730	5400	5400	5400	5400	25
346	20240902	145600	737289730	5400	5400	5400	5400	2000
347	20240902	145500	726489730	5400	5400	5400	5400	181
348	20240902	145400	725512330	5400	5400	5400	5400	0
349	20240902	145300	725512330	5400	5400	5400	5400	2196
350	20240902	145200	713653930	5400	5400	5400	5400	0
351	20240902	145100	713653930	5400	5390	5400	5390	101
352	20240902	145000	713109530	5400	5390	5400	5390	1002
353	20240902	144900	707708730	5380	5380	5380	5380	370
354	20240902	144800	705718130	5380	5380	5380	5380	130
355	20240902	144700	705018730	5380	5380	5380	5380	0
356	20240902	144600	705018730	5380	5370	5380	5370	304
357	20240902	144500	703386240	5370	5370	5370	5370	0
358	20240902	144400	703386240	5370	5370	5370	5370	50
359	20240902	144300	703117740	5370	5370	5370	5370	0
360	20240902	144200	703117740	5370	5370	5370	5370	65
361	20240902	144100	702768690	5370	5380	5380	5370	126
362	20240902	144000	702091630	5360	5380	5380	5360	205
363	20240902	143900	700988830	5390	5390	5390	5390	0
364	20240902	143800	700988830	5390	5390	5390	5390	0
365	20240902	143700	700988830	5390	5390	5390	5390	3
366	20240902	143600	700972660	5390	5380	5390	5380	800
367	20240902	143500	696667800	5380	5380	5380	5380	0
368	20240902	143400	696667800	5380	5380	5380	5380	1900
369	20240902	143300	686445800	5380	5380	5380	5380	0
370	20240902	143200	686445800	5380	5380	5380	5380	1
371	20240902	143100	686440420	5360	5360	5360	5360	1250
372	20240902	143000	679740420	5360	5360	5360	5360	780
373	20240902	142900	675559620	5380	5380	5380	5380	101
374	20240902	142800	675016240	5350	5350	5350	5350	50
375	20240902	142700	674748740	5380	5380	5380	5380	610
376	20240902	142600	671466940	5380	5380	5380	5380	0
377	20240902	142500	671466940	5380	5380	5380	5380	0
378	20240902	142400	671466940	5380	5380	5380	5380	600
379	20240902	142300	668238940	5370	5370	5370	5340	2617
380	20240902	142200	654198210	5380	5380	5380	5380	0
381	20240902	142100	654198210	5380	5380	5380	5380	0
382	20240902	142000	654198210	5380	5380	5380	5380	10
383	20240902	141900	654144410	5380	5380	5380	5380	10
384	20240902	141800	654090610	5380	5380	5380	5380	20
385	20240902	141700	653983010	5380	5350	5380	5350	717
386	20240902	141600	650147000	5360	5360	5360	5360	600
387	20240902	141500	646931000	5380	5380	5380	5380	0
388	20240902	141400	646931000	5380	5380	5380	5380	1050
389	20240902	141300	641282000	5380	5370	5380	5370	1522
390	20240902	141200	633098640	5370	5370	5370	5370	30
391	20240902	141100	632937540	5370	5370	5370	5370	0
392	20240902	141000	632937540	5370	5370	5370	5370	500
393	20240902	140900	630252540	5370	5370	5370	5370	0
394	20240902	140800	630252540	5370	5360	5370	5360	94
395	20240902	140700	629747770	5370	5370	5370	5370	0
396	20240902	140600	629747770	5370	5370	5370	5370	0
397	20240902	140500	629747770	5370	5370	5370	5370	49
398	20240902	140400	629484640	5370	5370	5370	5370	0
399	20240902	140300	629484640	5370	5370	5370	5370	0
400	20240902	140200	629484640	5370	5360	5370	5360	107
401	20240902	140100	628911110	5380	5380	5380	5380	0
402	20240902	140000	628911110	5380	5380	5380	5380	0
403	20240902	135900	628911110	5380	5380	5380	5380	0
404	20240902	135800	628911110	5380	5380	5380	5380	0
405	20240902	135700	628911110	5380	5380	5380	5380	0
406	20240902	135600	628911110	5380	5380	5380	5370	3
407	20240902	135500	628894980	5380	5380	5380	5380	0
408	20240902	135400	628894980	5380	5380	5380	5380	0
409	20240902	135300	628894980	5380	5380	5380	5380	0
410	20240902	135200	628894980	5380	5380	5380	5380	0
411	20240902	135100	628894980	5380	5380	5380	5380	0
412	20240902	135000	628894980	5380	5380	5380	5380	0
413	20240902	134900	628894980	5380	5380	5380	5380	0
414	20240902	134800	628894980	5380	5380	5380	5380	0
415	20240902	134700	628894980	5380	5380	5380	5380	0
416	20240902	134600	628894980	5380	5370	5380	5370	41
417	20240902	134500	628674800	5380	5380	5380	5380	0
418	20240902	134400	628674800	5380	5380	5380	5380	0
419	20240902	134300	628674800	5380	5380	5380	5380	0
420	20240902	134200	628674800	5380	5340	5380	5340	11
421	20240902	134100	628616020	5380	5380	5380	5380	0
422	20240902	134000	628616020	5380	5380	5380	5380	4
423	20240902	133900	628594500	5380	5350	5380	5350	15
424	20240902	133800	628514220	5390	5360	5390	5340	1533
425	20240902	133700	620315730	5390	5370	5390	5370	57
426	20240902	133600	620009600	5390	5370	5390	5370	7
427	20240902	133500	619971970	5390	5390	5390	5390	0
428	20240902	133400	619971970	5390	5390	5390	5390	3
429	20240902	133300	619955800	5390	5380	5390	5380	3000
430	20240902	133200	603807480	5380	5380	5380	5380	0
431	20240902	133100	603807480	5380	5360	5380	5360	5
432	20240902	133000	603780640	5380	5380	5380	5380	0
433	20240902	132900	603780640	5380	5380	5380	5380	0
434	20240902	132800	603780640	5380	5380	5380	5380	0
435	20240902	132700	603780640	5380	5360	5380	5360	604
436	20240902	132600	600543120	5380	5380	5380	5380	0
437	20240902	132500	600543120	5380	5360	5380	5360	14
438	20240902	132400	600468040	5380	5380	5380	5380	259
439	20240902	132300	599074620	5380	5380	5380	5380	0
440	20240902	132200	599074620	5380	5380	5380	5380	0
441	20240902	132100	599074620	5380	5380	5380	5380	0
442	20240902	132000	599074620	5380	5360	5380	5360	349
443	20240902	131900	597199150	5370	5370	5370	5370	1
444	20240902	131800	597193780	5370	5380	5380	5370	282
445	20240902	131700	595679430	5370	5370	5370	5370	0
446	20240902	131600	595679430	5370	5370	5370	5360	240
447	20240902	131500	594391640	5390	5390	5390	5390	0
448	20240902	131400	594391640	5390	5390	5390	5390	10
449	20240902	131300	594337740	5390	5390	5390	5390	7
450	20240902	131200	594300010	5360	5360	5360	5360	7
451	20240902	131100	594262490	5390	5380	5390	5380	6
452	20240902	131000	594230180	5370	5380	5380	5370	2021
453	20240902	130900	583357210	5380	5380	5380	5380	0
454	20240902	130800	583357210	5380	5380	5380	5380	77
455	20240902	130700	582942950	5380	5340	5380	5340	9670
456	20240902	130600	531181450	5340	5330	5340	5330	601
457	20240902	130500	527978110	5330	5330	5330	5330	0
458	20240902	130400	527978110	5330	5330	5330	5330	0
459	20240902	130300	527978110	5330	5330	5330	5330	1
460	20240902	130200	527972780	5330	5330	5330	5330	10
461	20240902	130100	527919480	5330	5330	5330	5330	10
462	20240902	130000	527866180	5330	5330	5330	5330	0
463	20240902	125900	527866180	5330	5330	5330	5330	0
464	20240902	125800	527866180	5330	5330	5330	5330	585
465	20240902	125700	524748130	5330	5330	5330	5330	100
466	20240902	125600	524215130	5330	5330	5330	5330	10
467	20240902	125500	524161830	5340	5300	5340	5300	2600
468	20240902	125400	510378020	5340	5340	5340	5340	0
469	20240902	125300	510378020	5340	5310	5340	5300	5002
470	20240902	125200	483867300	5340	5340	5340	5340	0
471	20240902	125100	483867300	5340	5320	5340	5300	2017
472	20240902	125000	473146930	5340	5340	5340	5340	11
473	20240902	124900	473088190	5340	5340	5340	5340	23
474	20240902	124800	472965370	5320	5340	5340	5320	102
475	20240902	124700	472422690	5320	5320	5320	5320	157
476	20240902	124600	471587450	5320	5320	5320	5320	0
477	20240902	124500	471587450	5320	5330	5330	5320	214
478	20240902	124400	470447150	5350	5350	5350	5350	0
479	20240902	124300	470447150	5350	5350	5350	5350	10
480	20240902	124200	470393650	5350	5350	5350	5350	500
481	20240902	124100	467718650	5350	5350	5350	5350	2000
482	20240902	124000	457018650	5350	5350	5350	5350	1000
483	20240902	123900	451668650	5350	5330	5350	5330	88
484	20240902	123800	451197930	5350	5350	5350	5350	0
485	20240902	123700	451197930	5350	5340	5350	5340	110
486	20240902	123600	450609530	5350	5350	5350	5350	0
487	20240902	123500	450609530	5350	5340	5350	5320	707
488	20240902	123400	446829490	5350	5350	5350	5350	0
489	20240902	123300	446829490	5350	5340	5350	5340	1799
490	20240902	123200	437207960	5340	5340	5340	5340	22
491	20240902	123100	437090480	5340	5340	5340	5340	0
492	20240902	123000	437090480	5340	5340	5340	5340	200
493	20240902	122900	436022480	5340	5340	5340	5340	0
494	20240902	122800	436022480	5340	5330	5340	5330	196
495	20240902	122700	434977680	5340	5340	5340	5340	0
496	20240902	122600	434977680	5340	5340	5340	5340	10
497	20240902	122500	434924280	5350	5350	5350	5350	292
498	20240902	122400	433362080	5350	5350	5350	5340	1216
499	20240902	122300	426856490	5340	5310	5340	5310	8073
500	20240902	122200	383876290	5310	5310	5310	5310	0
501	20240902	122100	383876290	5310	5300	5310	5300	501
502	20240902	122000	381220980	5300	5310	5310	5300	221
503	20240902	121900	380049480	5310	5310	5310	5310	0
504	20240902	121800	380049480	5310	5310	5310	5310	0
505	20240902	121700	380049480	5310	5310	5310	5310	0
506	20240902	121600	380049480	5310	5300	5310	5300	28
507	20240902	121500	379900980	5300	5300	5300	5300	37
508	20240902	121400	379704880	5320	5310	5320	5310	2
509	20240902	121300	379694250	5320	5320	5320	5320	2
510	20240902	121200	379683610	5310	5320	5320	5300	2267
511	20240902	121100	367659640	5320	5320	5320	5320	0
512	20240902	121000	367659640	5320	5310	5320	5310	440
513	20240902	120900	365319240	5310	5310	5310	5310	501
514	20240902	120800	362658930	5300	5300	5300	5300	0
515	20240902	120700	362658930	5300	5310	5310	5300	251
516	20240902	120600	361328620	5300	5310	5310	5300	485
517	20240902	120500	358753770	5320	5320	5320	5320	1015
518	20240902	120400	353353970	5320	5320	5320	5320	110
519	20240902	120300	352768770	5320	5320	5320	5300	855
520	20240902	120200	348220670	5320	5320	5320	5320	0
521	20240902	120100	348220670	5320	5320	5320	5320	0
522	20240902	120000	348220670	5320	5320	5320	5320	0
523	20240902	115900	348220670	5320	5320	5320	5320	0
524	20240902	115800	348220670	5320	5320	5320	5320	0
525	20240902	115700	348220670	5320	5320	5320	5320	1
526	20240902	115600	348215350	5310	5310	5310	5310	100
527	20240902	115500	347684350	5310	5310	5310	5310	815
528	20240902	115400	343356700	5310	5310	5310	5310	110
529	20240902	115300	342772600	5310	5310	5310	5310	1030
530	20240902	115200	337303300	5320	5320	5320	5320	25
531	20240902	115100	337170300	5320	5300	5320	5300	5114
532	20240902	115000	310048390	5300	5300	5300	5300	0
533	20240902	114900	310048390	5300	5300	5300	5300	625
534	20240902	114800	306735890	5290	5290	5290	5290	1895
535	20240902	114700	296711340	5290	5290	5290	5290	100
536	20240902	114600	296182340	5290	5290	5290	5290	0
537	20240902	114500	296182340	5290	5290	5290	5290	0
538	20240902	114400	296182340	5290	5290	5290	5290	1
539	20240902	114300	296177050	5280	5280	5280	5280	0
540	20240902	114200	296177050	5280	5280	5280	5280	0
541	20240902	114100	296177050	5280	5280	5280	5280	462
542	20240902	114000	293737690	5280	5280	5280	5280	0
543	20240902	113900	293737690	5280	5280	5280	5280	0
544	20240902	113800	293737690	5280	5260	5280	5260	837
545	20240902	113700	289326860	5260	5260	5260	5260	0
546	20240902	113600	289326860	5260	5260	5260	5260	0
547	20240902	113500	289326860	5260	5260	5260	5260	3
548	20240902	113400	289311080	5270	5260	5270	5260	700
549	20240902	113300	285629030	5260	5240	5260	5240	4
550	20240902	113200	285608030	5260	5260	5260	5260	0
551	20240902	113100	285608030	5260	5260	5260	5260	0
552	20240902	113000	285608030	5260	5250	5260	5250	5
553	20240902	112900	285581770	5260	5260	5260	5260	11
554	20240902	112800	285523910	5270	5270	5270	5270	0
555	20240902	112700	285523910	5270	5270	5270	5270	0
556	20240902	112600	285523910	5270	5230	5270	5230	1101
557	20240902	112500	279764180	5190	5200	5230	5190	5503
558	20240902	112400	251193290	5240	5290	5290	5210	4003
559	20240902	112300	230244150	5280	5280	5280	5280	5
560	20240902	112200	230217750	5260	5260	5260	5260	20
561	20240902	112100	230112550	5290	5290	5290	5290	0
562	20240902	112000	230112550	5290	5290	5290	5290	0
563	20240902	111900	230112550	5290	5290	5290	5290	0
564	20240902	111800	230112550	5290	5250	5290	5250	1192
565	20240902	111700	223848650	5250	5250	5250	5250	500
566	20240902	111600	221223650	5250	5250	5250	5250	0
567	20240902	111500	221223650	5250	5250	5250	5250	0
568	20240902	111400	221223650	5250	5250	5250	5250	30
569	20240902	111300	221066150	5260	5260	5260	5260	0
570	20240902	111200	221066150	5260	5260	5260	5260	0
571	20240902	111100	221066150	5260	5260	5260	5260	0
572	20240902	111000	221066150	5260	5260	5260	5260	0
573	20240902	110900	221066150	5260	5260	5260	5260	1
574	20240902	110800	221060890	5220	5260	5260	5220	201
575	20240902	110700	220003670	5260	5260	5260	5260	0
576	20240902	110600	220003670	5260	5260	5260	5260	1
577	20240902	110500	219998410	5240	5260	5260	5240	2027
578	20240902	110400	209368050	5290	5290	5290	5290	0
579	20240902	110300	209368050	5290	5260	5290	5260	129
580	20240902	110200	208689480	5290	5290	5290	5290	0
581	20240902	110100	208689480	5290	5290	5290	5290	0
582	20240902	110000	208689480	5290	5290	5290	5290	0
583	20240902	105900	208689480	5290	5290	5290	5290	40
584	20240902	105800	208477880	5300	5300	5300	5300	0
585	20240902	105700	208477880	5300	5300	5300	5300	0
586	20240902	105600	208477880	5300	5300	5300	5300	0
587	20240902	105500	208477880	5300	5300	5300	5300	0
588	20240902	105400	208477880	5300	5300	5300	5300	0
589	20240902	105300	208477880	5300	5270	5300	5270	3000
590	20240902	105200	192620090	5270	5270	5270	5270	20
591	20240902	105100	192514690	5270	5270	5270	5270	1
592	20240902	105000	192509420	5260	5260	5260	5260	844
593	20240902	104900	188069980	5280	5280	5280	5280	0
594	20240902	104800	188069980	5280	5260	5280	5260	90
595	20240902	104700	187596560	5280	5280	5280	5280	0
596	20240902	104600	187596560	5280	5260	5280	5260	131
597	20240902	104500	186907480	5220	5260	5260	5220	2300
598	20240902	104400	174841440	5260	5260	5260	5260	1133
599	20240902	104300	168881860	5260	5260	5260	5260	300
600	20240902	104200	167303860	5260	5220	5260	5220	4
601	20240902	104100	167282940	5260	5260	5260	5260	0
602	20240902	104000	167282940	5260	5260	5260	5260	0
603	20240902	103900	167282940	5260	5260	5260	5260	0
604	20240902	103800	167282940	5260	5260	5260	5260	0
605	20240902	103700	167282940	5260	5260	5260	5260	1
606	20240902	103600	167277680	5220	5220	5220	5220	687
607	20240902	103500	163691540	5260	5260	5260	5260	100
608	20240902	103400	163165540	5260	5260	5260	5260	0
609	20240902	103300	163165540	5260	5260	5260	5260	0
610	20240902	103200	163165540	5260	5240	5260	5240	6
611	20240902	103100	163134080	5260	5260	5260	5260	0
612	20240902	103000	163134080	5260	5260	5260	5260	0
613	20240902	102900	163134080	5260	5240	5260	5240	299
614	20240902	102800	161566800	5230	5230	5230	5230	0
615	20240902	102700	161566800	5230	5200	5230	5200	206
616	20240902	102600	160489450	5230	5230	5230	5230	0
617	20240902	102500	160489450	5230	5230	5230	5230	0
618	20240902	102400	160489450	5230	5230	5230	5230	0
619	20240902	102300	160489450	5230	5230	5230	5230	0
620	20240902	102200	160489450	5230	5230	5230	5230	0
621	20240902	102100	160489450	5230	5230	5230	5230	0
622	20240902	102000	160489450	5230	5230	5230	5230	0
623	20240902	101900	160489450	5230	5230	5230	5230	0
624	20240902	101800	160489450	5230	5230	5230	5230	0
625	20240902	101700	160489450	5230	5200	5230	5200	4
626	20240902	101600	160468590	5200	5200	5240	5200	10
627	20240902	101500	160416430	5240	5240	5240	5200	17
628	20240902	101400	160327430	5240	5210	5240	5210	2421
629	20240902	101300	147648450	5210	5210	5210	5210	0
630	20240902	101200	147648450	5210	5210	5210	5210	0
631	20240902	101100	147648450	5210	5210	5210	5210	100
632	20240902	101000	147127450	5210	5210	5210	5210	0
633	20240902	100900	147127450	5210	5210	5210	5210	200
634	20240902	100800	146085450	5210	5210	5210	5210	500
635	20240902	100700	143480450	5210	5210	5210	5210	0
636	20240902	100600	143480450	5210	5210	5210	5210	200
637	20240902	100500	142438450	5210	5210	5210	5210	0
638	20240902	100400	142438450	5210	5210	5210	5210	0
639	20240902	100300	142438450	5210	5210	5210	5210	0
640	20240902	100200	142438450	5210	5210	5210	5210	1
641	20240902	100100	142433240	5190	5190	5190	5190	229
642	20240902	100000	141244730	5180	5180	5180	5180	373
643	20240902	095900	139312590	5180	5190	5190	5180	2620
644	20240902	095800	125726990	5210	5210	5210	5210	0
645	20240902	095700	125726990	5210	5210	5210	5210	0
646	20240902	095600	125726990	5210	5210	5210	5210	0
647	20240902	095500	125726990	5210	5210	5210	5210	1
648	20240902	095400	125721780	5180	5180	5180	5180	20
649	20240902	095300	125618180	5210	5210	5210	5210	0
650	20240902	095200	125618180	5210	5210	5210	5210	0
651	20240902	095100	125618180	5210	5210	5210	5210	0
652	20240902	095000	125618180	5210	5210	5210	5210	100
653	20240902	094900	125097180	5210	5190	5210	5190	1417
654	20240902	094800	117742750	5190	5210	5210	5190	814
655	20240902	094700	113518030	5190	5210	5210	5190	200
656	20240902	094600	112478030	5210	5210	5210	5210	1303
657	20240902	094500	105689400	5210	5210	5210	5210	2
658	20240902	094400	105678980	5210	5210	5210	5210	102
659	20240902	094300	105147560	5210	5210	5210	5210	0
660	20240902	094200	105147560	5210	5210	5210	5210	1000
661	20240902	094100	99937560	5210	5210	5210	5210	3
662	20240902	094000	99921930	5210	5200	5210	5200	13
663	20240902	093900	99854320	5210	5200	5210	5200	117
664	20240902	093800	99245910	5200	5180	5200	5180	501
665	20240902	093700	96650710	5200	5210	5210	5200	462
666	20240902	093600	94247910	5230	5230	5230	5230	1
667	20240902	093500	94242680	5200	5210	5230	5200	1017
668	20240902	093400	88946830	5230	5210	5230	5210	2
669	20240902	093300	88936390	5230	5230	5230	5230	0
670	20240902	093200	88936390	5230	5210	5230	5210	19
671	20240902	093100	88837310	5230	5230	5230	5230	0
672	20240902	093000	88837310	5230	5230	5230	5230	0
673	20240902	092900	88837310	5230	5230	5230	5230	0
674	20240902	092800	88837310	5230	5230	5230	5200	713
675	20240902	092700	85113540	5230	5230	5230	5230	100
676	20240902	092600	84590540	5230	5230	5230	5220	214
677	20240902	092500	83472420	5240	5240	5240	5240	10
678	20240902	092400	83420020	5240	5240	5240	5240	500
679	20240902	092300	80800020	5240	5240	5240	5240	1
680	20240902	092200	80794780	5230	5210	5230	5210	34
681	20240902	092100	80617610	5210	5210	5210	5210	26
682	20240902	092000	80482150	5210	5210	5210	5210	0
683	20240902	091900	80482150	5210	5210	5210	5210	1
684	20240902	091800	80476940	5200	5190	5200	5190	500
685	20240902	091700	77877630	5190	5190	5190	5150	802
686	20240902	091600	73726970	5200	5180	5200	5140	1197
687	20240902	091500	67511860	5200	5200	5200	5200	3
688	20240902	091400	67496260	5200	5160	5200	5160	1008
689	20240902	091300	62291100	5160	5160	5160	5160	3
690	20240902	091200	62275620	5160	5160	5160	5100	45
691	20240902	091100	62044820	5100	5190	5200	5100	9248
692	20240902	091000	14491700	5200	5200	5200	5200	0
693	20240902	090900	14491700	5200	5220	5220	5200	1324
694	20240902	090800	7603940	5250	5250	5250	5250	0
695	20240902	090700	7603940	5250	5220	5250	5210	419
696	20240902	090600	5416790	5260	5260	5260	5260	0
697	20240902	090500	5416790	5260	5230	5260	5220	647
698	20240902	090400	2033230	5260	5260	5260	5260	0
699	20240902	090300	2033230	5260	5260	5260	5260	0
700	20240902	090200	2033230	5260	5240	5260	5240	23
701	20240902	090100	1912660	5250	5260	5260	5250	276
702	20240902	090000	461100	5300	5300	5300	5300	87