KissMeData/058850/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	193600	182807880	2420	2420	2420	2420	1017
3	20240911	193500	182807880	2420	2420	2420	2420	0
4	20240911	193400	182807880	2420	2420	2420	2420	0
5	20240911	193300	182807880	2420	2420	2420	2420	0
6	20240911	193200	182807880	2420	2420	2420	2420	0
7	20240911	193100	182807880	2420	2420	2420	2420	0
8	20240911	193000	182807880	2420	2420	2420	2420	0
9	20240911	192900	182807880	2420	2420	2420	2420	0
10	20240911	192800	182807880	2420	2420	2420	2420	0
11	20240911	192700	182807880	2420	2420	2420	2420	0
12	20240911	192600	182807880	2420	2420	2420	2420	0
13	20240911	192500	182807880	2420	2420	2420	2420	0
14	20240911	192400	182807880	2420	2420	2420	2420	0
15	20240911	192300	182807880	2420	2420	2420	2420	0
16	20240911	192200	182807880	2420	2420	2420	2420	0
17	20240911	192100	182807880	2420	2420	2420	2420	0
18	20240911	192000	182807880	2420	2420	2420	2420	0
19	20240911	191900	182807880	2420	2420	2420	2420	0
20	20240911	191800	182807880	2420	2420	2420	2420	0
21	20240911	191700	182807880	2420	2420	2420	2420	0
22	20240911	191600	182807880	2420	2420	2420	2420	0
23	20240911	191500	182807880	2420	2420	2420	2420	0
24	20240911	191400	182807880	2420	2420	2420	2420	0
25	20240911	191300	182807880	2420	2420	2420	2420	0
26	20240911	191200	182807880	2420	2420	2420	2420	0
27	20240911	191100	182807880	2420	2420	2420	2420	0
28	20240911	191000	182807880	2420	2420	2420	2420	0
29	20240911	190900	182807880	2420	2420	2420	2420	0
30	20240911	190800	182807880	2420	2420	2420	2420	0
31	20240911	190700	182807880	2420	2420	2420	2420	0
32	20240911	190600	182807880	2420	2420	2420	2420	1017
33	20240911	190500	182807880	2420	2420	2420	2420	0
34	20240911	190400	182807880	2420	2420	2420	2420	0
35	20240911	190300	182807880	2420	2420	2420	2420	0
36	20240911	190200	182807880	2420	2420	2420	2420	0
37	20240911	190100	182807880	2420	2420	2420	2420	0
38	20240911	190000	182807880	2420	2420	2420	2420	0
39	20240911	185900	182807880	2420	2420	2420	2420	0
40	20240911	185800	182807880	2420	2420	2420	2420	0
41	20240911	185700	182807880	2420	2420	2420	2420	0
42	20240911	185600	182807880	2420	2420	2420	2420	0
43	20240911	185500	182807880	2420	2420	2420	2420	0
44	20240911	185400	182807880	2420	2420	2420	2420	0
45	20240911	185300	182807880	2420	2420	2420	2420	0
46	20240911	185200	182807880	2420	2420	2420	2420	0
47	20240911	185100	182807880	2420	2420	2420	2420	0
48	20240911	185000	182807880	2420	2420	2420	2420	0
49	20240911	184900	182807880	2420	2420	2420	2420	0
50	20240911	184800	182807880	2420	2420	2420	2420	0
51	20240911	184700	182807880	2420	2420	2420	2420	0
52	20240911	184600	182807880	2420	2420	2420	2420	0
53	20240911	184500	182807880	2420	2420	2420	2420	0
54	20240911	184400	182807880	2420	2420	2420	2420	0
55	20240911	184300	182807880	2420	2420	2420	2420	0
56	20240911	184200	182807880	2420	2420	2420	2420	0
57	20240911	184100	182807880	2420	2420	2420	2420	0
58	20240911	184000	182807880	2420	2420	2420	2420	0
59	20240911	183900	182807880	2420	2420	2420	2420	0
60	20240911	183800	182807880	2420	2420	2420	2420	0
61	20240911	183700	182807880	2420	2420	2420	2420	0
62	20240911	183600	182807880	2420	2420	2420	2420	1017
63	20240911	183500	182807880	2420	2420	2420	2420	0
64	20240911	183400	182807880	2420	2420	2420	2420	0
65	20240911	183300	182807880	2420	2420	2420	2420	0
66	20240911	183200	182807880	2420	2420	2420	2420	0
67	20240911	183100	182807880	2420	2420	2420	2420	0
68	20240911	183000	182807880	2420	2420	2420	2420	0
69	20240911	182900	182807880	2420	2420	2420	2420	0
70	20240911	182800	182807880	2420	2420	2420	2420	0
71	20240911	182700	182807880	2420	2420	2420	2420	0
72	20240911	182600	182807880	2420	2420	2420	2420	0
73	20240911	182500	182807880	2420	2420	2420	2420	0
74	20240911	182400	182807880	2420	2420	2420	2420	0
75	20240911	182300	182807880	2420	2420	2420	2420	0
76	20240911	182200	182807880	2420	2420	2420	2420	0
77	20240911	182100	182807880	2420	2420	2420	2420	0
78	20240911	182000	182807880	2420	2420	2420	2420	0
79	20240911	181900	182807880	2420	2420	2420	2420	0
80	20240911	181800	182807880	2420	2420	2420	2420	0
81	20240911	181700	182807880	2420	2420	2420	2420	0
82	20240911	181600	182807880	2420	2420	2420	2420	0
83	20240911	181500	182807880	2420	2420	2420	2420	0
84	20240911	181400	182807880	2420	2420	2420	2420	0
85	20240911	181300	182807880	2420	2420	2420	2420	0
86	20240911	181200	182807880	2420	2420	2420	2420	0
87	20240911	181100	182807880	2420	2420	2420	2420	0
88	20240911	181000	182807880	2420	2420	2420	2420	0
89	20240911	180900	182807880	2420	2420	2420	2420	0
90	20240911	180800	182807880	2420	2420	2420	2420	0
91	20240911	180700	182807880	2420	2420	2420	2420	0
92	20240911	180600	182807880	2420	2420	2420	2420	1017
93	20240911	180500	182807880	2420	2420	2420	2420	0
94	20240911	180400	182807880	2420	2420	2420	2420	0
95	20240911	180300	182807880	2420	2420	2420	2420	0
96	20240911	180200	182807880	2420	2420	2420	2420	0
97	20240911	180100	182807880	2420	2420	2420	2420	0
98	20240911	180000	182807880	2420	2420	2420	2420	0
99	20240911	175900	182807880	2420	2420	2420	2420	0
100	20240911	175800	182807880	2420	2420	2420	2420	0
101	20240911	175700	182807880	2420	2420	2420	2420	0
102	20240911	175600	182807880	2420	2420	2420	2420	0
103	20240911	175500	182807880	2420	2420	2420	2420	0
104	20240911	175400	182807880	2420	2420	2420	2420	0
105	20240911	175300	182807880	2420	2420	2420	2420	0
106	20240911	175200	182807880	2420	2420	2420	2420	0
107	20240911	175100	182807880	2420	2420	2420	2420	0
108	20240911	175000	182807880	2420	2420	2420	2420	0
109	20240911	174900	182807880	2420	2420	2420	2420	0
110	20240911	174800	182807880	2420	2420	2420	2420	0
111	20240911	174700	182807880	2420	2420	2420	2420	0
112	20240911	174600	182807880	2420	2420	2420	2420	0
113	20240911	174500	182807880	2420	2420	2420	2420	0
114	20240911	174400	182807880	2420	2420	2420	2420	0
115	20240911	174300	182807880	2420	2420	2420	2420	0
116	20240911	174200	182807880	2420	2420	2420	2420	0
117	20240911	174100	182807880	2420	2420	2420	2420	0
118	20240911	174000	182807880	2420	2420	2420	2420	0
119	20240911	173900	182807880	2420	2420	2420	2420	0
120	20240911	173800	182807880	2420	2420	2420	2420	0
121	20240911	173700	182807880	2420	2420	2420	2420	0
122	20240911	173600	182807880	2420	2420	2420	2420	1017
123	20240911	173500	182807880	2420	2420	2420	2420	0
124	20240911	173400	182807880	2420	2420	2420	2420	0
125	20240911	173300	182807880	2420	2420	2420	2420	0
126	20240911	173200	182807880	2420	2420	2420	2420	0
127	20240911	173100	182807880	2420	2420	2420	2420	0
128	20240911	173000	182807880	2420	2420	2420	2420	0
129	20240911	172900	182807880	2420	2420	2420	2420	0
130	20240911	172800	182807880	2420	2420	2420	2420	0
131	20240911	172700	182807880	2420	2420	2420	2420	0
132	20240911	172600	182807880	2420	2420	2420	2420	0
133	20240911	172500	182807880	2420	2420	2420	2420	0
134	20240911	172400	182807880	2420	2420	2420	2420	0
135	20240911	172300	182807880	2420	2420	2420	2420	0
136	20240911	172200	182807880	2420	2420	2420	2420	0
137	20240911	172100	182807880	2420	2420	2420	2420	0
138	20240911	172000	182807880	2420	2420	2420	2420	0
139	20240911	171900	182807880	2420	2420	2420	2420	0
140	20240911	171800	182807880	2420	2420	2420	2420	0
141	20240911	171700	182807880	2420	2420	2420	2420	0
142	20240911	171600	182807880	2420	2420	2420	2420	0
143	20240911	171500	182807880	2420	2420	2420	2420	0
144	20240911	171400	182807880	2420	2420	2420	2420	0
145	20240911	171300	182807880	2420	2420	2420	2420	0
146	20240911	171200	182807880	2420	2420	2420	2420	0
147	20240911	171100	182807880	2420	2420	2420	2420	0
148	20240911	171000	182807880	2420	2420	2420	2420	0
149	20240911	170900	182807880	2420	2420	2420	2420	0
150	20240911	170800	182807880	2420	2420	2420	2420	0
151	20240911	170700	182807880	2420	2420	2420	2420	0
152	20240911	170600	182807880	2420	2420	2420	2420	1017
153	20240911	170500	182807880	2420	2420	2420	2420	0
154	20240911	170400	182807880	2420	2420	2420	2420	0
155	20240911	170300	182807880	2420	2420	2420	2420	0
156	20240911	170200	182807880	2420	2420	2420	2420	0
157	20240911	170100	182807880	2420	2420	2420	2420	0
158	20240911	170000	182807880	2420	2420	2420	2420	0
159	20240911	165900	182807880	2420	2420	2420	2420	0
160	20240911	165800	182807880	2420	2420	2420	2420	0
161	20240911	165700	182807880	2420	2420	2420	2420	0
162	20240911	165600	182807880	2420	2420	2420	2420	0
163	20240911	165500	182807880	2420	2420	2420	2420	0
164	20240911	165400	182807880	2420	2420	2420	2420	0
165	20240911	165300	182807880	2420	2420	2420	2420	0
166	20240911	165200	182807880	2420	2420	2420	2420	0
167	20240911	165100	182807880	2420	2420	2420	2420	0
168	20240911	165000	182807880	2420	2420	2420	2420	0
169	20240911	164900	182807880	2420	2420	2420	2420	0
170	20240911	164800	182807880	2420	2420	2420	2420	0
171	20240911	164700	182807880	2420	2420	2420	2420	0
172	20240911	164600	182807880	2420	2420	2420	2420	0
173	20240911	164500	182807880	2420	2420	2420	2420	0
174	20240911	164400	182807880	2420	2420	2420	2420	0
175	20240911	164300	182807880	2420	2420	2420	2420	0
176	20240911	164200	182807880	2420	2420	2420	2420	0
177	20240911	164100	182807880	2420	2420	2420	2420	0
178	20240911	164000	182807880	2420	2420	2420	2420	0
179	20240911	163900	182807880	2420	2420	2420	2420	0
180	20240911	163800	182807880	2420	2420	2420	2420	0
181	20240911	163700	182807880	2420	2420	2420	2420	0
182	20240911	163600	182807880	2420	2420	2420	2420	1017
183	20240911	163500	182807880	2420	2420	2420	2420	0
184	20240911	163400	182807880	2420	2420	2420	2420	0
185	20240911	163300	182807880	2420	2420	2420	2420	0
186	20240911	163200	182807880	2420	2420	2420	2420	0
187	20240911	163100	182807880	2420	2420	2420	2420	0
188	20240911	163000	182807880	2420	2420	2420	2420	0
189	20240911	162900	182807880	2420	2420	2420	2420	0
190	20240911	162800	182807880	2420	2420	2420	2420	0
191	20240911	162700	182807880	2420	2420	2420	2420	0
192	20240911	162600	182807880	2420	2420	2420	2420	0
193	20240911	162500	182807880	2420	2420	2420	2420	0
194	20240911	162400	182807880	2420	2420	2420	2420	0
195	20240911	162300	182807880	2420	2420	2420	2420	0
196	20240911	162200	182807880	2420	2420	2420	2420	0
197	20240911	162100	182807880	2420	2420	2420	2420	0
198	20240911	162000	182807880	2420	2420	2420	2420	0
199	20240911	161900	182807880	2420	2420	2420	2420	0
200	20240911	161800	182807880	2420	2420	2420	2420	0
201	20240911	161700	182807880	2420	2420	2420	2420	0
202	20240911	161600	182807880	2420	2420	2420	2420	0
203	20240911	161500	182807880	2420	2420	2420	2420	0
204	20240911	161400	182807880	2420	2420	2420	2420	0
205	20240911	161300	182807880	2420	2420	2420	2420	0
206	20240911	161200	182807880	2420	2420	2420	2420	0
207	20240911	161100	182807880	2420	2420	2420	2420	0
208	20240911	161000	182807880	2420	2420	2420	2420	0
209	20240911	160900	182807880	2420	2420	2420	2420	0
210	20240911	160800	182807880	2420	2420	2420	2420	0
211	20240911	160700	182807880	2420	2420	2420	2420	0
212	20240911	160600	182807880	2420	2420	2420	2420	1017
213	20240911	160500	182807880	2420	2420	2420	2420	0
214	20240911	160400	182807880	2420	2420	2420	2420	0
215	20240911	160300	182807880	2420	2420	2420	2420	0
216	20240911	160200	182807880	2420	2420	2420	2420	0
217	20240911	160100	182807880	2420	2420	2420	2420	0
218	20240911	160000	182807880	2420	2420	2420	2420	0
219	20240911	155900	182807880	2420	2420	2420	2420	0
220	20240911	155800	182807880	2420	2420	2420	2420	0
221	20240911	155700	182807880	2420	2420	2420	2420	0
222	20240911	155600	182807880	2420	2420	2420	2420	0
223	20240911	155500	182807880	2420	2420	2420	2420	0
224	20240911	155400	182807880	2420	2420	2420	2420	0
225	20240911	155300	182807880	2420	2420	2420	2420	0
226	20240911	155200	182807880	2420	2420	2420	2420	0
227	20240911	155100	182807880	2420	2420	2420	2420	0
228	20240911	155000	182807880	2420	2420	2420	2420	0
229	20240911	154900	182807880	2420	2420	2420	2420	0
230	20240911	154800	182807880	2420	2420	2420	2420	0
231	20240911	154700	182807880	2420	2420	2420	2420	0
232	20240911	154600	182807880	2420	2420	2420	2420	0
233	20240911	154500	182807880	2420	2420	2420	2420	0
234	20240911	154400	182807880	2420	2420	2420	2420	0
235	20240911	154300	182807880	2420	2420	2420	2420	0
236	20240911	154200	182807880	2420	2420	2420	2420	0
237	20240911	154100	182807880	2420	2420	2420	2420	0
238	20240911	154000	182807880	2420	2420	2420	2420	0
239	20240911	153900	182807880	2420	2420	2420	2420	0
240	20240911	153800	182807880	2420	2420	2420	2420	0
241	20240911	153700	182807880	2420	2420	2420	2420	0
242	20240911	153600	182807880	2420	2420	2420	2420	1017
243	20240911	153500	182807880	2420	2420	2420	2420	0
244	20240911	153400	182807880	2420	2420	2420	2420	0
245	20240911	153300	182807880	2420	2420	2420	2420	0
246	20240911	153200	182807880	2420	2420	2420	2420	0
247	20240911	153100	182807880	2420	2420	2420	2420	0
248	20240911	153000	182807880	2420	2420	2420	2420	1017
249	20240911	152900	180346740	2425	2425	2425	2425	0
250	20240911	152800	180346740	2425	2425	2425	2425	0
251	20240911	152700	180346740	2425	2425	2425	2425	0
252	20240911	152600	180346740	2425	2425	2425	2425	0
253	20240911	152500	180346740	2425	2425	2425	2425	0
254	20240911	152400	180346740	2425	2425	2425	2425	0
255	20240911	152300	180346740	2425	2425	2425	2425	0
256	20240911	152200	180346740	2425	2425	2425	2425	0
257	20240911	152100	180346740	2425	2425	2425	2425	0
258	20240911	152000	180346740	2425	2425	2425	2425	0
259	20240911	151900	180346740	2425	2410	2425	2410	85
260	20240911	151800	180140855	2415	2410	2415	2410	1016
261	20240911	151700	177692230	2410	2415	2415	2410	47
262	20240911	151600	177578905	2410	2410	2410	2410	0
263	20240911	151500	177578905	2410	2410	2410	2410	1000
264	20240911	151400	175168905	2410	2410	2410	2410	1
265	20240911	151300	175166495	2410	2410	2410	2410	51
266	20240911	151200	175043585	2425	2425	2425	2425	0
267	20240911	151100	175043585	2425	2420	2425	2415	273
268	20240911	151000	174384240	2425	2420	2425	2420	9
269	20240911	150900	174362425	2415	2415	2415	2415	0
270	20240911	150800	174362425	2415	2415	2415	2415	0
271	20240911	150700	174362425	2415	2420	2420	2415	45
272	20240911	150600	174253700	2420	2420	2420	2420	5
273	20240911	150500	174241600	2420	2420	2420	2420	0
274	20240911	150400	174241600	2420	2420	2420	2420	0
275	20240911	150300	174241600	2420	2420	2420	2420	0
276	20240911	150200	174241600	2420	2420	2420	2420	0
277	20240911	150100	174241600	2420	2420	2420	2420	110
278	20240911	150000	173975400	2420	2420	2420	2420	1253
279	20240911	145900	170943140	2430	2430	2430	2430	0
280	20240911	145800	170943140	2430	2430	2430	2430	0
281	20240911	145700	170943140	2430	2430	2430	2430	0
282	20240911	145600	170943140	2430	2430	2430	2430	26
283	20240911	145500	170879960	2420	2420	2420	2420	58
284	20240911	145400	170739600	2420	2420	2420	2420	25
285	20240911	145300	170679100	2430	2430	2430	2430	200
286	20240911	145200	170193100	2430	2430	2430	2430	1
287	20240911	145100	170190670	2430	2430	2430	2430	0
288	20240911	145000	170190670	2430	2430	2430	2430	100
289	20240911	144900	169947670	2415	2415	2415	2415	51
290	20240911	144800	169824505	2430	2430	2430	2430	0
291	20240911	144700	169824505	2430	2430	2430	2430	0
292	20240911	144600	169824505	2430	2430	2430	2430	100
293	20240911	144500	169581505	2430	2430	2430	2430	0
294	20240911	144400	169581505	2430	2430	2430	2430	0
295	20240911	144300	169581505	2430	2430	2430	2430	21
296	20240911	144200	169530475	2415	2415	2415	2415	0
297	20240911	144100	169530475	2415	2415	2415	2415	1291
298	20240911	144000	166412710	2415	2415	2415	2415	0
299	20240911	143900	166412710	2415	2415	2415	2415	0
300	20240911	143800	166412710	2415	2415	2415	2415	51
301	20240911	143700	166289545	2415	2415	2415	2415	0
302	20240911	143600	166289545	2415	2415	2415	2415	0
303	20240911	143500	166289545	2415	2415	2415	2415	500
304	20240911	143400	165082045	2415	2415	2415	2415	0
305	20240911	143300	165082045	2415	2420	2420	2415	250
306	20240911	143200	164478270	2415	2415	2415	2415	0
307	20240911	143100	164478270	2415	2415	2415	2415	0
308	20240911	143000	164478270	2415	2415	2415	2415	3
309	20240911	142900	164471025	2420	2420	2420	2420	1
310	20240911	142800	164468605	2420	2420	2420	2420	0
311	20240911	142700	164468605	2420	2420	2420	2420	54
312	20240911	142600	164337925	2420	2420	2420	2420	5
313	20240911	142500	164325825	2420	2420	2420	2420	0
314	20240911	142400	164325825	2420	2420	2420	2420	0
315	20240911	142300	164325825	2420	2420	2420	2420	316
316	20240911	142200	163561105	2420	2425	2425	2420	2698
317	20240911	142100	157030120	2430	2430	2430	2430	0
318	20240911	142000	157030120	2430	2425	2430	2425	438
319	20240911	141900	155965955	2420	2420	2420	2420	0
320	20240911	141800	155965955	2420	2420	2420	2420	0
321	20240911	141700	155965955	2420	2420	2420	2420	0
322	20240911	141600	155965955	2420	2420	2420	2420	5
323	20240911	141500	155953855	2420	2420	2420	2420	100
324	20240911	141400	155711855	2420	2420	2420	2420	0
325	20240911	141300	155711855	2420	2420	2420	2420	50
326	20240911	141200	155590855	2420	2420	2420	2420	0
327	20240911	141100	155590855	2420	2420	2420	2420	35
328	20240911	141000	155506155	2420	2420	2420	2420	0
329	20240911	140900	155506155	2420	2420	2420	2420	0
330	20240911	140800	155506155	2420	2420	2420	2420	0
331	20240911	140700	155506155	2420	2420	2420	2420	214
332	20240911	140600	154988275	2420	2420	2420	2420	0
333	20240911	140500	154988275	2420	2420	2420	2420	0
334	20240911	140400	154988275	2420	2420	2420	2420	0
335	20240911	140300	154988275	2420	2425	2425	2420	36
336	20240911	140200	154901150	2430	2430	2430	2430	2
337	20240911	140100	154896290	2430	2430	2430	2430	66
338	20240911	140000	154735910	2425	2425	2425	2425	135
339	20240911	135900	154408535	2425	2425	2425	2425	0
340	20240911	135800	154408535	2425	2425	2425	2425	0
341	20240911	135700	154408535	2425	2425	2425	2425	0
342	20240911	135600	154408535	2425	2425	2425	2425	0
343	20240911	135500	154408535	2425	2425	2425	2425	0
344	20240911	135400	154408535	2425	2425	2425	2425	35
345	20240911	135300	154323660	2425	2425	2425	2425	100
346	20240911	135200	154081160	2425	2425	2425	2425	0
347	20240911	135100	154081160	2425	2425	2425	2425	0
348	20240911	135000	154081160	2425	2425	2425	2425	0
349	20240911	134900	154081160	2425	2425	2425	2425	0
350	20240911	134800	154081160	2425	2425	2425	2425	0
351	20240911	134700	154081160	2425	2425	2425	2425	0
352	20240911	134600	154081160	2425	2425	2425	2425	0
353	20240911	134500	154081160	2425	2425	2425	2425	0
354	20240911	134400	154081160	2425	2430	2430	2425	427
355	20240911	134300	153043685	2420	2420	2420	2420	0
356	20240911	134200	153043685	2420	2420	2420	2420	0
357	20240911	134100	153043685	2420	2425	2425	2420	986
358	20240911	134000	150652640	2425	2425	2425	2425	552
359	20240911	133900	149314040	2425	2430	2430	2425	2921
360	20240911	133800	142216015	2430	2430	2430	2430	0
361	20240911	133700	142216015	2430	2430	2430	2430	0
362	20240911	133600	142216015	2430	2430	2430	2430	0
363	20240911	133500	142216015	2430	2430	2430	2430	0
364	20240911	133400	142216015	2430	2430	2430	2430	0
365	20240911	133300	142216015	2430	2430	2430	2430	0
366	20240911	133200	142216015	2430	2430	2430	2430	0
367	20240911	133100	142216015	2430	2430	2430	2430	35
368	20240911	133000	142130965	2435	2435	2435	2435	20
369	20240911	132900	142082265	2435	2435	2435	2435	11
370	20240911	132800	142055480	2435	2435	2435	2430	16
371	20240911	132700	142016525	2435	2435	2435	2435	0
372	20240911	132600	142016525	2435	2435	2435	2435	0
373	20240911	132500	142016525	2435	2435	2435	2435	0
374	20240911	132400	142016525	2435	2435	2435	2435	0
375	20240911	132300	142016525	2435	2435	2435	2435	0
376	20240911	132200	142016525	2435	2435	2435	2435	2951
377	20240911	132100	134830840	2435	2435	2435	2435	0
378	20240911	132000	134830840	2435	2435	2435	2435	0
379	20240911	131900	134830840	2435	2435	2435	2435	0
380	20240911	131800	134830840	2435	2440	2440	2435	461
381	20240911	131700	133706800	2440	2440	2440	2440	500
382	20240911	131600	132486800	2435	2435	2435	2435	0
383	20240911	131500	132486800	2435	2435	2435	2435	0
384	20240911	131400	132486800	2435	2435	2435	2435	0
385	20240911	131300	132486800	2435	2435	2435	2435	0
386	20240911	131200	132486800	2435	2435	2435	2435	13
387	20240911	131100	132455145	2440	2440	2440	2440	0
388	20240911	131000	132455145	2440	2440	2440	2440	100
389	20240911	130900	132211145	2435	2440	2440	2435	395
390	20240911	130800	131247520	2435	2435	2435	2435	0
391	20240911	130700	131247520	2435	2435	2435	2435	0
392	20240911	130600	131247520	2435	2435	2435	2435	0
393	20240911	130500	131247520	2435	2435	2435	2435	73
394	20240911	130400	131069765	2440	2440	2440	2440	0
395	20240911	130300	131069765	2440	2440	2440	2440	50
396	20240911	130200	130947765	2440	2440	2440	2440	0
397	20240911	130100	130947765	2440	2440	2440	2440	0
398	20240911	130000	130947765	2440	2440	2440	2440	0
399	20240911	125900	130947765	2440	2440	2440	2440	0
400	20240911	125800	130947765	2440	2440	2440	2440	0
401	20240911	125700	130947765	2440	2440	2440	2440	0
402	20240911	125600	130947765	2440	2440	2440	2440	611
403	20240911	125500	129456925	2440	2440	2440	2440	0
404	20240911	125400	129456925	2440	2440	2440	2440	109
405	20240911	125300	129190965	2440	2440	2440	2440	714
406	20240911	125200	127448805	2440	2440	2440	2440	100
407	20240911	125100	127204805	2435	2435	2435	2435	0
408	20240911	125000	127204805	2435	2435	2435	2435	0
409	20240911	124900	127204805	2435	2435	2435	2435	0
410	20240911	124800	127204805	2435	2440	2440	2435	207
411	20240911	124700	126699925	2440	2440	2440	2440	0
412	20240911	124600	126699925	2440	2440	2440	2440	0
413	20240911	124500	126699925	2440	2440	2440	2440	580
414	20240911	124400	125284725	2435	2435	2435	2435	0
415	20240911	124300	125284725	2435	2435	2435	2435	0
416	20240911	124200	125284725	2435	2435	2435	2435	0
417	20240911	124100	125284725	2435	2440	2440	2435	552
418	20240911	124000	123938105	2440	2440	2440	2440	0
419	20240911	123900	123938105	2440	2440	2440	2440	0
420	20240911	123800	123938105	2440	2440	2440	2440	500
421	20240911	123700	122718105	2435	2435	2435	2435	0
422	20240911	123600	122718105	2435	2435	2435	2435	153
423	20240911	123500	122345550	2440	2440	2440	2440	0
424	20240911	123400	122345550	2440	2440	2440	2440	0
425	20240911	123300	122345550	2440	2440	2440	2440	0
426	20240911	123200	122345550	2440	2440	2440	2440	350
427	20240911	123100	121491550	2445	2445	2445	2445	0
428	20240911	123000	121491550	2445	2445	2445	2445	0
429	20240911	122900	121491550	2445	2445	2445	2445	0
430	20240911	122800	121491550	2445	2445	2445	2445	0
431	20240911	122700	121491550	2445	2445	2445	2445	0
432	20240911	122600	121491550	2445	2445	2445	2445	128
433	20240911	122500	121178590	2440	2440	2440	2440	0
434	20240911	122400	121178590	2440	2440	2440	2440	214
435	20240911	122300	120656430	2440	2440	2440	2440	0
436	20240911	122200	120656430	2440	2440	2440	2440	0
437	20240911	122100	120656430	2440	2440	2440	2440	0
438	20240911	122000	120656430	2440	2440	2440	2440	0
439	20240911	121900	120656430	2440	2440	2440	2440	6
440	20240911	121800	120641790	2435	2435	2435	2435	30
441	20240911	121700	120568740	2435	2440	2440	2435	1510
442	20240911	121600	116884715	2450	2450	2450	2450	0
443	20240911	121500	116884715	2450	2450	2450	2450	0
444	20240911	121400	116884715	2450	2450	2450	2450	0
445	20240911	121300	116884715	2450	2450	2450	2450	0
446	20240911	121200	116884715	2450	2450	2450	2450	0
447	20240911	121100	116884715	2450	2450	2450	2450	0
448	20240911	121000	116884715	2450	2450	2450	2450	0
449	20240911	120900	116884715	2450	2450	2450	2450	10
450	20240911	120800	116860215	2450	2450	2450	2450	1
451	20240911	120700	116857765	2450	2450	2450	2450	8
452	20240911	120600	116838165	2450	2450	2450	2450	0
453	20240911	120500	116838165	2450	2450	2450	2450	0
454	20240911	120400	116838165	2450	2450	2450	2450	10
455	20240911	120300	116813665	2450	2450	2450	2450	11
456	20240911	120200	116786715	2440	2440	2440	2440	0
457	20240911	120100	116786715	2440	2440	2440	2440	0
458	20240911	120000	116786715	2440	2440	2440	2440	0
459	20240911	115900	116786715	2440	2440	2440	2440	0
460	20240911	115800	116786715	2440	2440	2445	2440	196
461	20240911	115700	116307585	2440	2440	2440	2440	10
462	20240911	115600	116283185	2440	2440	2440	2440	10
463	20240911	115500	116258785	2450	2450	2450	2450	17
464	20240911	115400	116217135	2440	2440	2440	2440	10
465	20240911	115300	116192735	2450	2450	2450	2450	0
466	20240911	115200	116192735	2450	2450	2450	2450	0
467	20240911	115100	116192735	2450	2450	2450	2450	0
468	20240911	115000	116192735	2450	2450	2450	2450	0
469	20240911	114900	116192735	2450	2450	2450	2450	0
470	20240911	114800	116192735	2450	2450	2450	2450	0
471	20240911	114700	116192735	2450	2450	2450	2450	0
472	20240911	114600	116192735	2450	2450	2450	2450	0
473	20240911	114500	116192735	2450	2450	2450	2450	0
474	20240911	114400	116192735	2450	2450	2450	2450	0
475	20240911	114300	116192735	2450	2450	2450	2450	166
476	20240911	114200	115786035	2445	2445	2445	2445	7
477	20240911	114100	115768920	2440	2440	2440	2440	0
478	20240911	114000	115768920	2440	2440	2440	2440	0
479	20240911	113900	115768920	2440	2440	2440	2440	0
480	20240911	113800	115768920	2440	2440	2440	2440	0
481	20240911	113700	115768920	2440	2440	2440	2440	0
482	20240911	113600	115768920	2440	2440	2440	2440	1
483	20240911	113500	115766480	2450	2450	2450	2450	0
484	20240911	113400	115766480	2450	2450	2450	2450	0
485	20240911	113300	115766480	2450	2450	2450	2450	1
486	20240911	113200	115764030	2435	2435	2435	2435	0
487	20240911	113100	115764030	2435	2435	2435	2435	0
488	20240911	113000	115764030	2435	2435	2435	2435	0
489	20240911	112900	115764030	2435	2435	2435	2435	0
490	20240911	112800	115764030	2435	2435	2435	2435	0
491	20240911	112700	115764030	2435	2435	2435	2435	1
492	20240911	112600	115761595	2440	2440	2440	2440	151
493	20240911	112500	115393155	2440	2440	2440	2440	399
494	20240911	112400	114419595	2440	2440	2440	2440	0
495	20240911	112300	114419595	2440	2440	2440	2440	0
496	20240911	112200	114419595	2440	2440	2440	2440	0
497	20240911	112100	114419595	2440	2440	2440	2440	0
498	20240911	112000	114419595	2440	2440	2440	2440	0
499	20240911	111900	114419595	2440	2445	2445	2440	653
500	20240911	111800	112823275	2440	2440	2440	2440	10
501	20240911	111700	112798875	2435	2435	2435	2435	0
502	20240911	111600	112798875	2435	2435	2435	2435	0
503	20240911	111500	112798875	2435	2435	2435	2435	0
504	20240911	111400	112798875	2435	2435	2435	2435	390
505	20240911	111300	111849225	2435	2435	2435	2435	0
506	20240911	111200	111849225	2435	2435	2435	2435	0
507	20240911	111100	111849225	2435	2435	2435	2435	0
508	20240911	111000	111849225	2435	2435	2435	2435	50
509	20240911	110900	111727475	2435	2435	2435	2435	0
510	20240911	110800	111727475	2435	2435	2435	2435	0
511	20240911	110700	111727475	2435	2435	2435	2435	100
512	20240911	110600	111483975	2435	2435	2435	2435	0
513	20240911	110500	111483975	2435	2435	2435	2435	0
514	20240911	110400	111483975	2435	2435	2435	2435	50
515	20240911	110300	111362225	2450	2450	2450	2450	0
516	20240911	110200	111362225	2450	2450	2450	2450	0
517	20240911	110100	111362225	2450	2450	2450	2450	0
518	20240911	110000	111362225	2450	2450	2450	2450	1
519	20240911	105900	111359775	2435	2435	2435	2435	0
520	20240911	105800	111359775	2435	2435	2435	2435	600
521	20240911	105700	109898775	2435	2435	2435	2435	0
522	20240911	105600	109898775	2435	2435	2435	2435	0
523	20240911	105500	109898775	2435	2435	2435	2435	0
524	20240911	105400	109898775	2435	2435	2435	2435	0
525	20240911	105300	109898775	2435	2435	2435	2435	221
526	20240911	105200	109360640	2455	2455	2455	2455	0
527	20240911	105100	109360640	2455	2455	2455	2455	1
528	20240911	105000	109358185	2435	2435	2435	2435	0
529	20240911	104900	109358185	2435	2435	2435	2435	0
530	20240911	104800	109358185	2435	2435	2435	2435	0
531	20240911	104700	109358185	2435	2435	2435	2435	1
532	20240911	104600	109355750	2435	2435	2435	2435	10
533	20240911	104500	109331400	2455	2445	2455	2445	2
534	20240911	104400	109326500	2435	2435	2435	2435	0
535	20240911	104300	109326500	2435	2435	2435	2435	50
536	20240911	104200	109204750	2435	2435	2435	2435	0
537	20240911	104100	109204750	2435	2435	2435	2435	35
538	20240911	104000	109119525	2440	2440	2440	2440	0
539	20240911	103900	109119525	2440	2440	2440	2440	0
540	20240911	103800	109119525	2440	2440	2440	2440	0
541	20240911	103700	109119525	2440	2440	2440	2440	9
542	20240911	103600	109097565	2440	2440	2440	2440	0
543	20240911	103500	109097565	2440	2440	2440	2440	0
544	20240911	103400	109097565	2440	2440	2440	2440	0
545	20240911	103300	109097565	2440	2450	2450	2440	1909
546	20240911	103200	104426180	2470	2470	2470	2470	0
547	20240911	103100	104426180	2470	2470	2470	2470	1
548	20240911	103000	104423710	2470	2470	2470	2470	387
549	20240911	102900	103467820	2465	2465	2465	2465	0
550	20240911	102800	103467820	2465	2465	2465	2465	600
551	20240911	102700	101988820	2465	2465	2465	2465	16
552	20240911	102600	101949380	2465	2465	2465	2465	0
553	20240911	102500	101949380	2465	2465	2465	2465	7
554	20240911	102400	101932125	2465	2465	2465	2465	0
555	20240911	102300	101932125	2465	2465	2465	2465	0
556	20240911	102200	101932125	2465	2465	2465	2465	100
557	20240911	102100	101685625	2465	2465	2465	2465	210
558	20240911	102000	101167975	2465	2465	2465	2465	50
559	20240911	101900	101044725	2465	2465	2465	2465	250
560	20240911	101800	100428475	2465	2465	2465	2465	200
561	20240911	101700	99935475	2450	2450	2450	2450	0
562	20240911	101600	99935475	2450	2450	2450	2450	0
563	20240911	101500	99935475	2450	2450	2450	2450	320
564	20240911	101400	99151475	2450	2450	2450	2450	1
565	20240911	101300	99149025	2450	2450	2450	2450	0
566	20240911	101200	99149025	2450	2450	2450	2450	51
567	20240911	101100	99024075	2450	2450	2450	2450	0
568	20240911	101000	99024075	2450	2450	2450	2450	0
569	20240911	100900	99024075	2450	2450	2450	2450	0
570	20240911	100800	99024075	2450	2450	2450	2450	0
571	20240911	100700	99024075	2450	2450	2450	2450	24
572	20240911	100600	98965275	2465	2465	2465	2465	6
573	20240911	100500	98950485	2465	2455	2465	2455	6
574	20240911	100400	98935745	2465	2465	2465	2465	3
575	20240911	100300	98928350	2455	2455	2455	2455	0
576	20240911	100200	98928350	2455	2465	2465	2455	3
577	20240911	100100	98920965	2465	2465	2465	2465	1
578	20240911	100000	98918500	2450	2450	2450	2450	0
579	20240911	095900	98918500	2450	2450	2450	2450	1000
580	20240911	095800	96468500	2455	2455	2455	2455	186
581	20240911	095700	96011870	2455	2455	2455	2455	0
582	20240911	095600	96011870	2455	2460	2460	2455	849
583	20240911	095500	93923585	2465	2465	2465	2465	1
584	20240911	095400	93921120	2465	2465	2465	2465	0
585	20240911	095300	93921120	2465	2465	2465	2465	194
586	20240911	095200	93442910	2465	2465	2465	2465	80
587	20240911	095100	93245710	2465	2465	2465	2465	0
588	20240911	095000	93245710	2465	2465	2465	2465	26
589	20240911	094900	93181620	2460	2460	2460	2460	0
590	20240911	094800	93181620	2460	2460	2460	2460	11
591	20240911	094700	93154560	2460	2460	2460	2460	51
592	20240911	094600	93029100	2465	2465	2465	2465	6
593	20240911	094500	93014310	2460	2460	2460	2460	0
594	20240911	094400	93014310	2460	2460	2460	2460	0
595	20240911	094300	93014310	2460	2460	2460	2460	300
596	20240911	094200	92276310	2460	2460	2460	2460	70
597	20240911	094100	92104110	2460	2470	2470	2460	1064
598	20240911	094000	89481420	2470	2470	2470	2470	0
599	20240911	093900	89481420	2470	2470	2470	2470	50
600	20240911	093800	89357920	2470	2470	2470	2470	20
601	20240911	093700	89308520	2470	2470	2470	2470	0
602	20240911	093600	89308520	2470	2475	2475	2460	45
603	20240911	093500	89197690	2475	2475	2475	2475	26
604	20240911	093400	89133340	2475	2475	2475	2475	0
605	20240911	093300	89133340	2475	2475	2475	2475	6
606	20240911	093200	89118490	2475	2475	2475	2475	14
607	20240911	093100	89083840	2470	2470	2475	2470	853
608	20240911	093000	86976915	2470	2470	2470	2470	20
609	20240911	092900	86927515	2470	2470	2470	2470	8
610	20240911	092800	86907755	2475	2475	2475	2475	0
611	20240911	092700	86907755	2475	2475	2475	2475	0
612	20240911	092600	86907755	2475	2475	2475	2475	0
613	20240911	092500	86907755	2475	2475	2475	2475	0
614	20240911	092400	86907755	2475	2475	2475	2475	263
615	20240911	092300	86256830	2480	2480	2480	2480	0
616	20240911	092200	86256830	2480	2480	2480	2480	0
617	20240911	092100	86256830	2480	2480	2480	2480	0
618	20240911	092000	86256830	2480	2465	2480	2465	905
619	20240911	091900	84023775	2455	2455	2455	2455	2
620	20240911	091800	84018865	2460	2465	2465	2460	102
621	20240911	091700	83767935	2460	2460	2460	2460	0
622	20240911	091600	83767935	2460	2460	2460	2460	0
623	20240911	091500	83767935	2460	2460	2465	2455	2842
624	20240911	091400	76789815	2465	2465	2465	2465	0
625	20240911	091300	76789815	2465	2465	2465	2465	0
626	20240911	091200	76789815	2465	2475	2475	2465	574
627	20240911	091100	75374885	2475	2470	2475	2470	1488
628	20240911	091000	71695535	2465	2465	2465	2465	0
629	20240911	090900	71695535	2465	2460	2470	2460	5026
630	20240911	090800	59287690	2465	2460	2465	2460	1300
631	20240911	090700	56088190	2465	2460	2465	2460	2698
632	20240911	090600	49444665	2460	2455	2460	2455	2895
633	20240911	090500	42330220	2445	2450	2450	2445	1885
634	20240911	090400	37715140	2450	2450	2450	2450	0
635	20240911	090300	37715140	2450	2445	2450	2445	5339
636	20240911	090200	24642580	2445	2435	2445	2435	1343
637	20240911	090100	21364350	2430	2430	2430	2430	9
638	20240911	090000	21342480	2430	2425	2430	2425	8801