KissMeData/278650/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	205400	284396725	2430	2430	2430	2430	3981
3	20240913	205300	284396725	2430	2430	2430	2430	0
4	20240913	205200	284396725	2430	2430	2430	2430	0
5	20240913	205100	284396725	2430	2430	2430	2430	0
6	20240913	205000	284396725	2430	2430	2430	2430	0
7	20240913	204900	284396725	2430	2430	2430	2430	0
8	20240913	204800	284396725	2430	2430	2430	2430	0
9	20240913	204700	284396725	2430	2430	2430	2430	0
10	20240913	204600	284396725	2430	2430	2430	2430	0
11	20240913	204500	284396725	2430	2430	2430	2430	0
12	20240913	204400	284396725	2430	2430	2430	2430	0
13	20240913	204300	284396725	2430	2430	2430	2430	0
14	20240913	204200	284396725	2430	2430	2430	2430	0
15	20240913	204100	284396725	2430	2430	2430	2430	0
16	20240913	204000	284396725	2430	2430	2430	2430	0
17	20240913	203900	284396725	2430	2430	2430	2430	0
18	20240913	203800	284396725	2430	2430	2430	2430	0
19	20240913	203700	284396725	2430	2430	2430	2430	0
20	20240913	203600	284396725	2430	2430	2430	2430	0
21	20240913	203500	284396725	2430	2430	2430	2430	0
22	20240913	203400	284396725	2430	2430	2430	2430	0
23	20240913	203300	284396725	2430	2430	2430	2430	0
24	20240913	203200	284396725	2430	2430	2430	2430	0
25	20240913	203100	284396725	2430	2430	2430	2430	0
26	20240913	203000	284396725	2430	2430	2430	2430	0
27	20240913	202900	284396725	2430	2430	2430	2430	0
28	20240913	202800	284396725	2430	2430	2430	2430	0
29	20240913	202700	284396725	2430	2430	2430	2430	0
30	20240913	202600	284396725	2430	2430	2430	2430	0
31	20240913	202500	284396725	2430	2430	2430	2430	0
32	20240913	202400	284396725	2430	2430	2430	2430	3981
33	20240913	202300	284396725	2430	2430	2430	2430	0
34	20240913	202200	284396725	2430	2430	2430	2430	0
35	20240913	202100	284396725	2430	2430	2430	2430	0
36	20240913	202000	284396725	2430	2430	2430	2430	0
37	20240913	201900	284396725	2430	2430	2430	2430	0
38	20240913	201800	284396725	2430	2430	2430	2430	0
39	20240913	201700	284396725	2430	2430	2430	2430	0
40	20240913	201600	284396725	2430	2430	2430	2430	0
41	20240913	201500	284396725	2430	2430	2430	2430	0
42	20240913	201400	284396725	2430	2430	2430	2430	0
43	20240913	201300	284396725	2430	2430	2430	2430	0
44	20240913	201200	284396725	2430	2430	2430	2430	0
45	20240913	201100	284396725	2430	2430	2430	2430	0
46	20240913	201000	284396725	2430	2430	2430	2430	0
47	20240913	200900	284396725	2430	2430	2430	2430	0
48	20240913	200800	284396725	2430	2430	2430	2430	0
49	20240913	200700	284396725	2430	2430	2430	2430	0
50	20240913	200600	284396725	2430	2430	2430	2430	0
51	20240913	200500	284396725	2430	2430	2430	2430	0
52	20240913	200400	284396725	2430	2430	2430	2430	0
53	20240913	200300	284396725	2430	2430	2430	2430	0
54	20240913	200200	284396725	2430	2430	2430	2430	0
55	20240913	200100	284396725	2430	2430	2430	2430	0
56	20240913	200000	284396725	2430	2430	2430	2430	0
57	20240913	195900	284396725	2430	2430	2430	2430	0
58	20240913	195800	284396725	2430	2430	2430	2430	0
59	20240913	195700	284396725	2430	2430	2430	2430	0
60	20240913	195600	284396725	2430	2430	2430	2430	0
61	20240913	195500	284396725	2430	2430	2430	2430	0
62	20240913	195400	284396725	2430	2430	2430	2430	3981
63	20240913	195300	284396725	2430	2430	2430	2430	0
64	20240913	195200	284396725	2430	2430	2430	2430	0
65	20240913	195100	284396725	2430	2430	2430	2430	0
66	20240913	195000	284396725	2430	2430	2430	2430	0
67	20240913	194900	284396725	2430	2430	2430	2430	0
68	20240913	194800	284396725	2430	2430	2430	2430	0
69	20240913	194700	284396725	2430	2430	2430	2430	0
70	20240913	194600	284396725	2430	2430	2430	2430	0
71	20240913	194500	284396725	2430	2430	2430	2430	0
72	20240913	194400	284396725	2430	2430	2430	2430	0
73	20240913	194300	284396725	2430	2430	2430	2430	0
74	20240913	194200	284396725	2430	2430	2430	2430	0
75	20240913	194100	284396725	2430	2430	2430	2430	0
76	20240913	194000	284396725	2430	2430	2430	2430	0
77	20240913	193900	284396725	2430	2430	2430	2430	0
78	20240913	193800	284396725	2430	2430	2430	2430	0
79	20240913	193700	284396725	2430	2430	2430	2430	0
80	20240913	193600	284396725	2430	2430	2430	2430	0
81	20240913	193500	284396725	2430	2430	2430	2430	0
82	20240913	193400	284396725	2430	2430	2430	2430	0
83	20240913	193300	284396725	2430	2430	2430	2430	0
84	20240913	193200	284396725	2430	2430	2430	2430	0
85	20240913	193100	284396725	2430	2430	2430	2430	0
86	20240913	193000	284396725	2430	2430	2430	2430	0
87	20240913	192900	284396725	2430	2430	2430	2430	0
88	20240913	192800	284396725	2430	2430	2430	2430	0
89	20240913	192700	284396725	2430	2430	2430	2430	0
90	20240913	192600	284396725	2430	2430	2430	2430	0
91	20240913	192500	284396725	2430	2430	2430	2430	0
92	20240913	192400	284396725	2430	2430	2430	2430	3981
93	20240913	192300	284396725	2430	2430	2430	2430	0
94	20240913	192200	284396725	2430	2430	2430	2430	0
95	20240913	192100	284396725	2430	2430	2430	2430	0
96	20240913	192000	284396725	2430	2430	2430	2430	0
97	20240913	191900	284396725	2430	2430	2430	2430	0
98	20240913	191800	284396725	2430	2430	2430	2430	0
99	20240913	191700	284396725	2430	2430	2430	2430	0
100	20240913	191600	284396725	2430	2430	2430	2430	0
101	20240913	191500	284396725	2430	2430	2430	2430	0
102	20240913	191400	284396725	2430	2430	2430	2430	0
103	20240913	191300	284396725	2430	2430	2430	2430	0
104	20240913	191200	284396725	2430	2430	2430	2430	0
105	20240913	191100	284396725	2430	2430	2430	2430	0
106	20240913	191000	284396725	2430	2430	2430	2430	0
107	20240913	190900	284396725	2430	2430	2430	2430	0
108	20240913	190800	284396725	2430	2430	2430	2430	0
109	20240913	190700	284396725	2430	2430	2430	2430	0
110	20240913	190600	284396725	2430	2430	2430	2430	0
111	20240913	190500	284396725	2430	2430	2430	2430	0
112	20240913	190400	284396725	2430	2430	2430	2430	0
113	20240913	190300	284396725	2430	2430	2430	2430	0
114	20240913	190200	284396725	2430	2430	2430	2430	0
115	20240913	190100	284396725	2430	2430	2430	2430	0
116	20240913	190000	284396725	2430	2430	2430	2430	0
117	20240913	185900	284396725	2430	2430	2430	2430	0
118	20240913	185800	284396725	2430	2430	2430	2430	0
119	20240913	185700	284396725	2430	2430	2430	2430	0
120	20240913	185600	284396725	2430	2430	2430	2430	0
121	20240913	185500	284396725	2430	2430	2430	2430	0
122	20240913	185400	284396725	2430	2430	2430	2430	3981
123	20240913	185300	284396725	2430	2430	2430	2430	0
124	20240913	185200	284396725	2430	2430	2430	2430	0
125	20240913	185100	284396725	2430	2430	2430	2430	0
126	20240913	185000	284396725	2430	2430	2430	2430	0
127	20240913	184900	284396725	2430	2430	2430	2430	0
128	20240913	184800	284396725	2430	2430	2430	2430	0
129	20240913	184700	284396725	2430	2430	2430	2430	0
130	20240913	184600	284396725	2430	2430	2430	2430	0
131	20240913	184500	284396725	2430	2430	2430	2430	0
132	20240913	184400	284396725	2430	2430	2430	2430	0
133	20240913	184300	284396725	2430	2430	2430	2430	0
134	20240913	184200	284396725	2430	2430	2430	2430	0
135	20240913	184100	284396725	2430	2430	2430	2430	0
136	20240913	184000	284396725	2430	2430	2430	2430	0
137	20240913	183900	284396725	2430	2430	2430	2430	0
138	20240913	183800	284396725	2430	2430	2430	2430	0
139	20240913	183700	284396725	2430	2430	2430	2430	0
140	20240913	183600	284396725	2430	2430	2430	2430	0
141	20240913	183500	284396725	2430	2430	2430	2430	0
142	20240913	183400	284396725	2430	2430	2430	2430	0
143	20240913	183300	284396725	2430	2430	2430	2430	0
144	20240913	183200	284396725	2430	2430	2430	2430	0
145	20240913	183100	284396725	2430	2430	2430	2430	0
146	20240913	183000	284396725	2430	2430	2430	2430	0
147	20240913	182900	284396725	2430	2430	2430	2430	0
148	20240913	182800	284396725	2430	2430	2430	2430	0
149	20240913	182700	284396725	2430	2430	2430	2430	0
150	20240913	182600	284396725	2430	2430	2430	2430	0
151	20240913	182500	284396725	2430	2430	2430	2430	0
152	20240913	182400	284396725	2430	2430	2430	2430	3981
153	20240913	182300	284396725	2430	2430	2430	2430	0
154	20240913	182200	284396725	2430	2430	2430	2430	0
155	20240913	182100	284396725	2430	2430	2430	2430	0
156	20240913	182000	284396725	2430	2430	2430	2430	0
157	20240913	181900	284396725	2430	2430	2430	2430	0
158	20240913	181800	284396725	2430	2430	2430	2430	0
159	20240913	181700	284396725	2430	2430	2430	2430	0
160	20240913	181600	284396725	2430	2430	2430	2430	0
161	20240913	181500	284396725	2430	2430	2430	2430	0
162	20240913	181400	284396725	2430	2430	2430	2430	0
163	20240913	181300	284396725	2430	2430	2430	2430	0
164	20240913	181200	284396725	2430	2430	2430	2430	0
165	20240913	181100	284396725	2430	2430	2430	2430	0
166	20240913	181000	284396725	2430	2430	2430	2430	0
167	20240913	180900	284396725	2430	2430	2430	2430	0
168	20240913	180800	284396725	2430	2430	2430	2430	0
169	20240913	180700	284396725	2430	2430	2430	2430	0
170	20240913	180600	284396725	2430	2430	2430	2430	0
171	20240913	180500	284396725	2430	2430	2430	2430	0
172	20240913	180400	284396725	2430	2430	2430	2430	0
173	20240913	180300	284396725	2430	2430	2430	2430	0
174	20240913	180200	284396725	2430	2430	2430	2430	0
175	20240913	180100	284396725	2430	2430	2430	2430	0
176	20240913	180000	284396725	2430	2430	2430	2430	0
177	20240913	175900	284396725	2430	2430	2430	2430	0
178	20240913	175800	284396725	2430	2430	2430	2430	0
179	20240913	175700	284396725	2430	2430	2430	2430	0
180	20240913	175600	284396725	2430	2430	2430	2430	0
181	20240913	175500	284396725	2430	2430	2430	2430	0
182	20240913	175400	284396725	2430	2430	2430	2430	3981
183	20240913	175300	284396725	2430	2430	2430	2430	0
184	20240913	175200	284396725	2430	2430	2430	2430	0
185	20240913	175100	284396725	2430	2430	2430	2430	0
186	20240913	175000	284396725	2430	2430	2430	2430	0
187	20240913	174900	284396725	2430	2430	2430	2430	0
188	20240913	174800	284396725	2430	2430	2430	2430	0
189	20240913	174700	284396725	2430	2430	2430	2430	0
190	20240913	174600	284396725	2430	2430	2430	2430	0
191	20240913	174500	284396725	2430	2430	2430	2430	0
192	20240913	174400	284396725	2430	2430	2430	2430	0
193	20240913	174300	284396725	2430	2430	2430	2430	0
194	20240913	174200	284396725	2430	2430	2430	2430	0
195	20240913	174100	284396725	2430	2430	2430	2430	0
196	20240913	174000	284396725	2430	2430	2430	2430	0
197	20240913	173900	284396725	2430	2430	2430	2430	0
198	20240913	173800	284396725	2430	2430	2430	2430	0
199	20240913	173700	284396725	2430	2430	2430	2430	0
200	20240913	173600	284396725	2430	2430	2430	2430	0
201	20240913	173500	284396725	2430	2430	2430	2430	0
202	20240913	173400	284396725	2430	2430	2430	2430	0
203	20240913	173300	284396725	2430	2430	2430	2430	0
204	20240913	173200	284396725	2430	2430	2430	2430	0
205	20240913	173100	284396725	2430	2430	2430	2430	0
206	20240913	173000	284396725	2430	2430	2430	2430	0
207	20240913	172900	284396725	2430	2430	2430	2430	0
208	20240913	172800	284396725	2430	2430	2430	2430	0
209	20240913	172700	284396725	2430	2430	2430	2430	0
210	20240913	172600	284396725	2430	2430	2430	2430	0
211	20240913	172500	284396725	2430	2430	2430	2430	0
212	20240913	172400	284396725	2430	2430	2430	2430	3981
213	20240913	172300	284396725	2430	2430	2430	2430	0
214	20240913	172200	284396725	2430	2430	2430	2430	0
215	20240913	172100	284396725	2430	2430	2430	2430	0
216	20240913	172000	284396725	2430	2430	2430	2430	0
217	20240913	171900	284396725	2430	2430	2430	2430	0
218	20240913	171800	284396725	2430	2430	2430	2430	0
219	20240913	171700	284396725	2430	2430	2430	2430	0
220	20240913	171600	284396725	2430	2430	2430	2430	0
221	20240913	171500	284396725	2430	2430	2430	2430	0
222	20240913	171400	284396725	2430	2430	2430	2430	0
223	20240913	171300	284396725	2430	2430	2430	2430	0
224	20240913	171200	284396725	2430	2430	2430	2430	0
225	20240913	171100	284396725	2430	2430	2430	2430	0
226	20240913	171000	284396725	2430	2430	2430	2430	0
227	20240913	170900	284396725	2430	2430	2430	2430	0
228	20240913	170800	284396725	2430	2430	2430	2430	0
229	20240913	170700	284396725	2430	2430	2430	2430	0
230	20240913	170600	284396725	2430	2430	2430	2430	0
231	20240913	170500	284396725	2430	2430	2430	2430	0
232	20240913	170400	284396725	2430	2430	2430	2430	0
233	20240913	170300	284396725	2430	2430	2430	2430	0
234	20240913	170200	284396725	2430	2430	2430	2430	0
235	20240913	170100	284396725	2430	2430	2430	2430	0
236	20240913	170000	284396725	2430	2430	2430	2430	0
237	20240913	165900	284396725	2430	2430	2430	2430	0
238	20240913	165800	284396725	2430	2430	2430	2430	0
239	20240913	165700	284396725	2430	2430	2430	2430	0
240	20240913	165600	284396725	2430	2430	2430	2430	0
241	20240913	165500	284396725	2430	2430	2430	2430	0
242	20240913	165400	284396725	2430	2430	2430	2430	3981
243	20240913	165300	284396725	2430	2430	2430	2430	0
244	20240913	165200	284396725	2430	2430	2430	2430	0
245	20240913	165100	284396725	2430	2430	2430	2430	0
246	20240913	165000	284396725	2430	2430	2430	2430	0
247	20240913	164900	284396725	2430	2430	2430	2430	0
248	20240913	164800	284396725	2430	2430	2430	2430	0
249	20240913	164700	284396725	2430	2430	2430	2430	0
250	20240913	164600	284396725	2430	2430	2430	2430	0
251	20240913	164500	284396725	2430	2430	2430	2430	0
252	20240913	164400	284396725	2430	2430	2430	2430	0
253	20240913	164300	284396725	2430	2430	2430	2430	0
254	20240913	164200	284396725	2430	2430	2430	2430	0
255	20240913	164100	284396725	2430	2430	2430	2430	0
256	20240913	164000	284396725	2430	2430	2430	2430	0
257	20240913	163900	284396725	2430	2430	2430	2430	0
258	20240913	163800	284396725	2430	2430	2430	2430	0
259	20240913	163700	284396725	2430	2430	2430	2430	0
260	20240913	163600	284396725	2430	2430	2430	2430	0
261	20240913	163500	284396725	2430	2430	2430	2430	0
262	20240913	163400	284396725	2430	2430	2430	2430	0
263	20240913	163300	284396725	2430	2430	2430	2430	0
264	20240913	163200	284396725	2430	2430	2430	2430	0
265	20240913	163100	284396725	2430	2430	2430	2430	0
266	20240913	163000	284396725	2430	2430	2430	2430	0
267	20240913	162900	284396725	2430	2430	2430	2430	0
268	20240913	162800	284396725	2430	2430	2430	2430	0
269	20240913	162700	284396725	2430	2430	2430	2430	0
270	20240913	162600	284396725	2430	2430	2430	2430	0
271	20240913	162500	284396725	2430	2430	2430	2430	0
272	20240913	162400	284396725	2430	2430	2430	2430	3981
273	20240913	162300	284396725	2430	2430	2430	2430	0
274	20240913	162200	284396725	2430	2430	2430	2430	0
275	20240913	162100	284396725	2430	2430	2430	2430	0
276	20240913	162000	284396725	2430	2430	2430	2430	0
277	20240913	161900	284396725	2430	2430	2430	2430	0
278	20240913	161800	284396725	2430	2430	2430	2430	0
279	20240913	161700	284396725	2430	2430	2430	2430	0
280	20240913	161600	284396725	2430	2430	2430	2430	0
281	20240913	161500	284396725	2430	2430	2430	2430	0
282	20240913	161400	284396725	2430	2430	2430	2430	0
283	20240913	161300	284396725	2430	2430	2430	2430	0
284	20240913	161200	284396725	2430	2430	2430	2430	0
285	20240913	161100	284396725	2430	2430	2430	2430	0
286	20240913	161000	284396725	2430	2430	2430	2430	0
287	20240913	160900	284396725	2430	2430	2430	2430	0
288	20240913	160800	284396725	2430	2430	2430	2430	0
289	20240913	160700	284396725	2430	2430	2430	2430	0
290	20240913	160600	284396725	2430	2430	2430	2430	0
291	20240913	160500	284396725	2430	2430	2430	2430	0
292	20240913	160400	284396725	2430	2430	2430	2430	0
293	20240913	160300	284396725	2430	2430	2430	2430	0
294	20240913	160200	284396725	2430	2430	2430	2430	0
295	20240913	160100	284396725	2430	2430	2430	2430	0
296	20240913	160000	284396725	2430	2430	2430	2430	0
297	20240913	155900	284396725	2430	2430	2430	2430	0
298	20240913	155800	284396725	2430	2430	2430	2430	0
299	20240913	155700	284396725	2430	2430	2430	2430	0
300	20240913	155600	284396725	2430	2430	2430	2430	0
301	20240913	155500	284396725	2430	2430	2430	2430	0
302	20240913	155400	284396725	2430	2430	2430	2430	3981
303	20240913	155300	284396725	2430	2430	2430	2430	0
304	20240913	155200	284396725	2430	2430	2430	2430	0
305	20240913	155100	284396725	2430	2430	2430	2430	0
306	20240913	155000	284396725	2430	2430	2430	2430	0
307	20240913	154900	284396725	2430	2430	2430	2430	0
308	20240913	154800	284396725	2430	2430	2430	2430	0
309	20240913	154700	284396725	2430	2430	2430	2430	0
310	20240913	154600	284396725	2430	2430	2430	2430	0
311	20240913	154500	284396725	2430	2430	2430	2430	0
312	20240913	154400	284396725	2430	2430	2430	2430	0
313	20240913	154300	284396725	2430	2430	2430	2430	0
314	20240913	154200	284396725	2430	2430	2430	2430	0
315	20240913	154100	284396725	2430	2430	2430	2430	0
316	20240913	154000	284396725	2430	2430	2430	2430	0
317	20240913	153900	284396725	2430	2430	2430	2430	0
318	20240913	153800	284396725	2430	2430	2430	2430	0
319	20240913	153700	284396725	2430	2430	2430	2430	0
320	20240913	153600	284396725	2430	2430	2430	2430	0
321	20240913	153500	284396725	2430	2430	2430	2430	0
322	20240913	153400	284396725	2430	2430	2430	2430	0
323	20240913	153300	284396725	2430	2430	2430	2430	0
324	20240913	153200	284396725	2430	2430	2430	2430	0
325	20240913	153100	284396725	2430	2430	2430	2430	0
326	20240913	153000	284396725	2430	2430	2430	2430	3981
327	20240913	152900	274722895	2455	2455	2455	2455	0
328	20240913	152800	274722895	2455	2455	2455	2455	0
329	20240913	152700	274722895	2455	2455	2455	2455	0
330	20240913	152600	274722895	2455	2455	2455	2455	0
331	20240913	152500	274722895	2455	2455	2455	2455	0
332	20240913	152400	274722895	2455	2455	2455	2455	0
333	20240913	152300	274722895	2455	2455	2455	2455	0
334	20240913	152200	274722895	2455	2455	2455	2455	0
335	20240913	152100	274722895	2455	2455	2455	2455	0
336	20240913	152000	274722895	2455	2455	2455	2455	0
337	20240913	151900	274722895	2455	2455	2455	2455	1091
338	20240913	151800	272044490	2450	2450	2450	2450	600
339	20240913	151700	270574490	2450	2450	2450	2450	145
340	20240913	151600	270219240	2455	2455	2455	2455	3
341	20240913	151500	270211875	2450	2450	2450	2450	50
342	20240913	151400	270089375	2455	2455	2455	2455	0
343	20240913	151300	270089375	2455	2450	2455	2450	515
344	20240913	151200	268827455	2450	2450	2450	2450	2
345	20240913	151100	268822555	2450	2450	2450	2450	416
346	20240913	151000	267803355	2450	2450	2450	2450	5390
347	20240913	150900	254597855	2450	2450	2450	2450	0
348	20240913	150800	254597855	2450	2450	2450	2450	0
349	20240913	150700	254597855	2450	2450	2450	2450	0
350	20240913	150600	254597855	2450	2455	2455	2450	1108
351	20240913	150500	251882715	2455	2455	2455	2455	0
352	20240913	150400	251882715	2455	2455	2455	2455	141
353	20240913	150300	251536560	2455	2455	2455	2455	0
354	20240913	150200	251536560	2455	2455	2455	2455	5
355	20240913	150100	251524285	2455	2455	2455	2455	2
356	20240913	150000	251519375	2455	2455	2455	2455	12
357	20240913	145900	251489915	2450	2450	2450	2450	0
358	20240913	145800	251489915	2450	2450	2450	2450	1150
359	20240913	145700	248672415	2450	2450	2450	2450	0
360	20240913	145600	248672415	2450	2450	2450	2450	9
361	20240913	145500	248650365	2450	2455	2455	2450	4343
362	20240913	145400	237990855	2455	2455	2455	2455	394
363	20240913	145300	237023585	2455	2455	2455	2455	2
364	20240913	145200	237018675	2450	2450	2450	2450	5
365	20240913	145100	237006425	2450	2450	2450	2450	40
366	20240913	145000	236908425	2450	2450	2450	2450	0
367	20240913	144900	236908425	2450	2450	2450	2450	86
368	20240913	144800	236697725	2450	2450	2450	2450	5
369	20240913	144700	236685475	2455	2455	2455	2455	0
370	20240913	144600	236685475	2455	2455	2455	2455	0
371	20240913	144500	236685475	2455	2450	2455	2450	1229
372	20240913	144400	233674185	2440	2440	2440	2440	2000
373	20240913	144300	228794185	2445	2445	2445	2445	0
374	20240913	144200	228794185	2445	2445	2445	2445	1617
375	20240913	144100	224840620	2445	2445	2445	2445	100
376	20240913	144000	224596120	2450	2450	2450	2450	100
377	20240913	143900	224351120	2450	2450	2450	2450	4
378	20240913	143800	224341320	2450	2450	2450	2445	295
379	20240913	143700	223619070	2445	2445	2445	2445	100
380	20240913	143600	223374570	2445	2445	2445	2445	0
381	20240913	143500	223374570	2445	2445	2445	2445	100
382	20240913	143400	223130070	2445	2445	2445	2445	51
383	20240913	143300	223005375	2445	2445	2445	2445	0
384	20240913	143200	223005375	2445	2445	2445	2445	0
385	20240913	143100	223005375	2445	2445	2445	2445	624
386	20240913	143000	221479695	2450	2450	2450	2450	0
387	20240913	142900	221479695	2450	2450	2450	2450	100
388	20240913	142800	221234695	2455	2455	2455	2455	13
389	20240913	142700	221202780	2455	2455	2455	2455	32
390	20240913	142600	221124220	2455	2445	2455	2445	107
391	20240913	142500	220862585	2455	2455	2455	2455	83
392	20240913	142400	220658820	2455	2455	2455	2455	166
393	20240913	142300	220251290	2455	2455	2455	2455	0
394	20240913	142200	220251290	2455	2455	2455	2455	0
395	20240913	142100	220251290	2455	2455	2455	2455	0
396	20240913	142000	220251290	2455	2455	2455	2455	1001
397	20240913	141900	217793835	2455	2455	2455	2455	5
398	20240913	141800	217781560	2455	2455	2455	2455	0
399	20240913	141700	217781560	2455	2455	2455	2455	3
400	20240913	141600	217774195	2445	2445	2445	2445	0
401	20240913	141500	217774195	2445	2445	2445	2445	0
402	20240913	141400	217774195	2445	2445	2445	2445	0
403	20240913	141300	217774195	2445	2445	2445	2445	0
404	20240913	141200	217774195	2445	2445	2445	2445	1
405	20240913	141100	217771750	2445	2445	2445	2445	0
406	20240913	141000	217771750	2445	2445	2445	2445	0
407	20240913	140900	217771750	2445	2445	2445	2445	401
408	20240913	140800	216791305	2450	2450	2450	2450	1819
409	20240913	140700	212334755	2445	2450	2450	2445	3291
410	20240913	140600	204271820	2445	2445	2445	2445	200
411	20240913	140500	203782820	2450	2450	2450	2450	4
412	20240913	140400	203773020	2450	2450	2450	2450	0
413	20240913	140300	203773020	2450	2450	2450	2450	11
414	20240913	140200	203746070	2450	2450	2450	2450	50
415	20240913	140100	203623570	2450	2450	2450	2450	0
416	20240913	140000	203623570	2450	2450	2450	2450	0
417	20240913	135900	203623570	2450	2450	2450	2450	12
418	20240913	135800	203594170	2445	2445	2445	2445	0
419	20240913	135700	203594170	2445	2445	2445	2445	100
420	20240913	135600	203349670	2450	2450	2450	2450	0
421	20240913	135500	203349670	2450	2450	2450	2450	2
422	20240913	135400	203344770	2445	2445	2445	2445	1746
423	20240913	135300	199075800	2445	2445	2445	2445	1
424	20240913	135200	199073355	2445	2445	2445	2445	10
425	20240913	135100	199048905	2445	2445	2445	2445	0
426	20240913	135000	199048905	2445	2445	2445	2445	0
427	20240913	134900	199048905	2445	2445	2445	2445	3
428	20240913	134800	199041570	2445	2445	2445	2445	100
429	20240913	134700	198797070	2445	2445	2445	2445	0
430	20240913	134600	198797070	2445	2440	2445	2440	401
431	20240913	134500	197816630	2445	2445	2445	2445	100
432	20240913	134400	197572130	2445	2445	2445	2445	641
433	20240913	134300	196004885	2435	2435	2435	2435	0
434	20240913	134200	196004885	2435	2435	2435	2435	50
435	20240913	134100	195883135	2445	2445	2445	2445	0
436	20240913	134000	195883135	2445	2445	2445	2445	2
437	20240913	133900	195878245	2430	2430	2430	2430	0
438	20240913	133800	195878245	2430	2430	2430	2430	0
439	20240913	133700	195878245	2430	2430	2430	2430	0
440	20240913	133600	195878245	2430	2430	2430	2430	0
441	20240913	133500	195878245	2430	2445	2445	2430	22
442	20240913	133400	195824660	2440	2440	2440	2440	2
443	20240913	133300	195819780	2445	2445	2445	2445	5
444	20240913	133200	195807555	2445	2445	2445	2445	1006
445	20240913	133100	193347885	2445	2445	2445	2445	5
446	20240913	133000	193335660	2445	2445	2445	2445	0
447	20240913	132900	193335660	2445	2445	2445	2445	55
448	20240913	132800	193201185	2445	2445	2445	2445	57
449	20240913	132700	193061820	2440	2440	2440	2440	0
450	20240913	132600	193061820	2440	2440	2440	2440	0
451	20240913	132500	193061820	2440	2440	2440	2440	0
452	20240913	132400	193061820	2440	2440	2440	2440	0
453	20240913	132300	193061820	2440	2440	2440	2440	2042
454	20240913	132200	188079340	2445	2445	2445	2445	4
455	20240913	132100	188069560	2445	2440	2445	2440	743
456	20240913	132000	186256635	2440	2440	2440	2440	41
457	20240913	131900	186156595	2445	2445	2445	2445	0
458	20240913	131800	186156595	2445	2440	2445	2440	1343
459	20240913	131700	182879665	2440	2440	2440	2440	5
460	20240913	131600	182867465	2440	2435	2440	2435	268
461	20240913	131500	182214045	2440	2440	2440	2440	248
462	20240913	131400	181608925	2440	2440	2440	2440	559
463	20240913	131300	180244965	2440	2440	2440	2440	0
464	20240913	131200	180244965	2440	2440	2440	2440	0
465	20240913	131100	180244965	2440	2440	2440	2440	100
466	20240913	131000	180000965	2440	2440	2440	2440	0
467	20240913	130900	180000965	2440	2440	2440	2440	0
468	20240913	130800	180000965	2440	2440	2440	2440	100
469	20240913	130700	179756965	2445	2445	2445	2445	70
470	20240913	130600	179585815	2445	2445	2445	2445	9
471	20240913	130500	179563810	2445	2445	2445	2445	0
472	20240913	130400	179563810	2445	2445	2445	2445	0
473	20240913	130300	179563810	2445	2445	2445	2445	950
474	20240913	130200	177241060	2450	2450	2450	2450	5
475	20240913	130100	177228810	2450	2450	2450	2450	8
476	20240913	130000	177209210	2445	2445	2445	2445	500
477	20240913	125900	175986710	2450	2450	2450	2450	51
478	20240913	125800	175861760	2450	2450	2450	2450	0
479	20240913	125700	175861760	2450	2450	2450	2450	3
480	20240913	125600	175854410	2450	2450	2450	2450	0
481	20240913	125500	175854410	2450	2450	2450	2450	105
482	20240913	125400	175597160	2455	2455	2455	2455	0
483	20240913	125300	175597160	2455	2455	2455	2455	0
484	20240913	125200	175597160	2455	2455	2455	2455	0
485	20240913	125100	175597160	2455	2455	2455	2455	1
486	20240913	125000	175594705	2450	2450	2450	2450	1277
487	20240913	124900	172466055	2450	2450	2455	2450	59
488	20240913	124800	172321500	2450	2450	2450	2450	150
489	20240913	124700	171954000	2450	2450	2450	2450	10
490	20240913	124600	171929500	2450	2450	2450	2450	1195
491	20240913	124500	169001750	2450	2450	2450	2450	40
492	20240913	124400	168903750	2445	2445	2445	2445	10
493	20240913	124300	168879300	2450	2450	2450	2450	12
494	20240913	124200	168849900	2445	2445	2445	2445	0
495	20240913	124100	168849900	2445	2445	2445	2445	2
496	20240913	124000	168845010	2445	2445	2445	2445	810
497	20240913	123900	166864560	2450	2450	2450	2450	0
498	20240913	123800	166864560	2450	2450	2450	2450	0
499	20240913	123700	166864560	2450	2450	2450	2450	0
500	20240913	123600	166864560	2450	2450	2450	2450	105
501	20240913	123500	166607310	2450	2450	2450	2450	1
502	20240913	123400	166604860	2435	2435	2435	2435	10
503	20240913	123300	166580510	2450	2450	2450	2450	0
504	20240913	123200	166580510	2450	2440	2450	2440	8570
505	20240913	123100	145585985	2435	2440	2440	2435	7
506	20240913	123000	145568915	2440	2440	2440	2440	20
507	20240913	122900	145520115	2440	2440	2440	2440	0
508	20240913	122800	145520115	2440	2430	2440	2430	31
509	20240913	122700	145444535	2430	2430	2430	2430	0
510	20240913	122600	145444535	2430	2430	2430	2430	0
511	20240913	122500	145444535	2430	2430	2430	2430	0
512	20240913	122400	145444535	2430	2430	2430	2430	100
513	20240913	122300	145201535	2430	2430	2430	2430	1
514	20240913	122200	145199105	2445	2440	2445	2440	1139
515	20240913	122100	142414255	2440	2440	2440	2440	50
516	20240913	122000	142292255	2440	2430	2440	2430	610
517	20240913	121900	140806865	2430	2430	2430	2430	37
518	20240913	121800	140716955	2420	2420	2420	2420	0
519	20240913	121700	140716955	2420	2420	2420	2420	0
520	20240913	121600	140716955	2420	2420	2420	2420	0
521	20240913	121500	140716955	2420	2420	2420	2420	0
522	20240913	121400	140716955	2420	2420	2420	2420	1
523	20240913	121300	140714535	2420	2420	2420	2420	0
524	20240913	121200	140714535	2420	2420	2420	2420	0
525	20240913	121100	140714535	2420	2430	2430	2420	620
526	20240913	121000	139212645	2430	2430	2430	2430	0
527	20240913	120900	139212645	2430	2430	2430	2430	351
528	20240913	120800	138359715	2420	2420	2420	2420	0
529	20240913	120700	138359715	2420	2420	2420	2420	0
530	20240913	120600	138359715	2420	2430	2430	2420	208
531	20240913	120500	137856015	2445	2445	2445	2445	1
532	20240913	120400	137853570	2445	2445	2445	2445	0
533	20240913	120300	137853570	2445	2445	2445	2445	0
534	20240913	120200	137853570	2445	2445	2445	2445	0
535	20240913	120100	137853570	2445	2415	2445	2415	52
536	20240913	120000	137727930	2450	2420	2450	2420	2534
537	20240913	115900	131541910	2410	2410	2410	2410	0
538	20240913	115800	131541910	2410	2410	2415	2410	690
539	20240913	115700	129878960	2415	2415	2415	2415	10
540	20240913	115600	129854810	2420	2415	2420	2415	410
541	20240913	115500	128864540	2415	2405	2415	2405	101
542	20240913	115400	128620635	2420	2420	2420	2420	20
543	20240913	115300	128572235	2420	2420	2420	2420	600
544	20240913	115200	127120235	2420	2420	2420	2420	12
545	20240913	115100	127091195	2420	2420	2420	2400	900
546	20240913	115000	124919740	2420	2420	2420	2420	0
547	20240913	114900	124919740	2420	2420	2420	2420	70
548	20240913	114800	124750340	2420	2415	2420	2415	128
549	20240913	114700	124440620	2410	2410	2410	2410	170
550	20240913	114600	124030920	2435	2435	2435	2435	0
551	20240913	114500	124030920	2435	2435	2435	2435	0
552	20240913	114400	124030920	2435	2435	2435	2380	5694
553	20240913	114300	110387585	2440	2440	2440	2440	410
554	20240913	114200	109387185	2450	2445	2450	2445	2052
555	20240913	114100	104363195	2445	2445	2445	2445	14
556	20240913	114000	104328965	2445	2445	2445	2445	0
557	20240913	113900	104328965	2445	2445	2445	2445	0
558	20240913	113800	104328965	2445	2445	2445	2445	30
559	20240913	113700	104255615	2445	2445	2445	2445	0
560	20240913	113600	104255615	2445	2440	2445	2440	6641
561	20240913	113500	88022135	2440	2440	2440	2440	177
562	20240913	113400	87590255	2440	2440	2440	2440	423
563	20240913	113300	86558135	2440	2440	2445	2440	35
564	20240913	113200	86472685	2440	2440	2440	2435	1003
565	20240913	113100	84025700	2440	2440	2440	2440	2
566	20240913	113000	84020820	2440	2440	2440	2440	26
567	20240913	112900	83957380	2445	2445	2445	2445	1
568	20240913	112800	83954935	2450	2450	2450	2450	12
569	20240913	112700	83925535	2450	2425	2450	2425	5661
570	20240913	112600	70093370	2420	2420	2420	2420	31
571	20240913	112500	70018350	2425	2425	2425	2425	124
572	20240913	112400	69717650	2415	2415	2415	2415	36
573	20240913	112300	69630710	2410	2410	2410	2410	0
574	20240913	112200	69630710	2410	2410	2410	2410	0
575	20240913	112100	69630710	2410	2410	2410	2410	0
576	20240913	112000	69630710	2410	2410	2410	2410	0
577	20240913	111900	69630710	2410	2410	2410	2410	0
578	20240913	111800	69630710	2410	2410	2410	2410	0
579	20240913	111700	69630710	2410	2410	2410	2410	1367
580	20240913	111600	66336240	2410	2410	2410	2410	1
581	20240913	111500	66333830	2405	2405	2405	2405	194
582	20240913	111400	65867260	2405	2405	2405	2405	0
583	20240913	111300	65867260	2405	2405	2405	2405	0
584	20240913	111200	65867260	2405	2405	2405	2405	0
585	20240913	111100	65867260	2405	2405	2405	2405	5
586	20240913	111000	65855235	2405	2405	2405	2405	0
587	20240913	110900	65855235	2405	2405	2405	2405	0
588	20240913	110800	65855235	2405	2405	2405	2405	277
589	20240913	110700	65189050	2405	2405	2405	2405	118
590	20240913	110600	64905260	2405	2405	2405	2405	0
591	20240913	110500	64905260	2405	2405	2405	2405	1
592	20240913	110400	64902855	2400	2400	2400	2400	0
593	20240913	110300	64902855	2400	2400	2400	2400	1945
594	20240913	110200	60234855	2400	2400	2400	2400	0
595	20240913	110100	60234855	2400	2400	2400	2400	0
596	20240913	110000	60234855	2400	2400	2400	2400	1000
597	20240913	105900	57834855	2405	2400	2405	2400	121
598	20240913	105800	57543960	2405	2405	2405	2405	4
599	20240913	105700	57534340	2405	2405	2405	2405	0
600	20240913	105600	57534340	2405	2400	2405	2400	632
601	20240913	105500	56016920	2400	2400	2400	2400	2
602	20240913	105400	56012120	2405	2405	2405	2405	0
603	20240913	105300	56012120	2405	2405	2405	2405	0
604	20240913	105200	56012120	2405	2405	2405	2405	124
605	20240913	105100	55713900	2405	2405	2405	2405	0
606	20240913	105000	55713900	2405	2405	2405	2405	5
607	20240913	104900	55701875	2405	2405	2405	2405	1
608	20240913	104800	55699470	2405	2405	2405	2405	100
609	20240913	104700	55458970	2405	2405	2405	2405	1
610	20240913	104600	55456565	2405	2405	2405	2405	1
611	20240913	104500	55454160	2405	2405	2405	2405	0
612	20240913	104400	55454160	2405	2405	2405	2405	0
613	20240913	104300	55454160	2405	2405	2405	2405	0
614	20240913	104200	55454160	2405	2405	2405	2405	0
615	20240913	104100	55454160	2405	2405	2405	2405	0
616	20240913	104000	55454160	2405	2405	2405	2405	0
617	20240913	103900	55454160	2405	2405	2405	2405	20
618	20240913	103800	55406060	2405	2405	2405	2405	3
619	20240913	103700	55398845	2405	2405	2405	2405	1002
620	20240913	103600	52989035	2405	2405	2405	2405	50
621	20240913	103500	52868785	2405	2405	2405	2405	2
622	20240913	103400	52863975	2405	2405	2405	2405	36
623	20240913	103300	52777395	2405	2405	2405	2405	0
624	20240913	103200	52777395	2405	2405	2405	2405	4
625	20240913	103100	52767775	2400	2400	2400	2400	0
626	20240913	103000	52767775	2400	2400	2400	2400	0
627	20240913	102900	52767775	2400	2400	2400	2400	10
628	20240913	102800	52743775	2400	2400	2400	2400	53
629	20240913	102700	52616575	2400	2400	2400	2400	0
630	20240913	102600	52616575	2400	2400	2400	2400	0
631	20240913	102500	52616575	2400	2400	2400	2400	105
632	20240913	102400	52364575	2400	2400	2400	2400	0
633	20240913	102300	52364575	2400	2400	2400	2400	4
634	20240913	102200	52354975	2400	2400	2400	2400	2
635	20240913	102100	52350175	2400	2400	2400	2400	1
636	20240913	102000	52347775	2400	2400	2400	2400	1
637	20240913	101900	52345375	2405	2405	2405	2405	5
638	20240913	101800	52333350	2410	2410	2410	2410	0
639	20240913	101700	52333350	2410	2410	2410	2410	0
640	20240913	101600	52333350	2410	2410	2410	2410	10
641	20240913	101500	52309250	2410	2410	2410	2410	5
642	20240913	101400	52297200	2390	2400	2400	2390	1000
643	20240913	101300	49902565	2410	2410	2410	2410	6
644	20240913	101200	49888105	2410	2410	2410	2410	0
645	20240913	101100	49888105	2410	2410	2410	2410	0
646	20240913	101000	49888105	2410	2410	2410	2410	0
647	20240913	100900	49888105	2410	2410	2410	2410	0
648	20240913	100800	49888105	2410	2405	2410	2405	52
649	20240913	100700	49763035	2410	2410	2410	2410	0
650	20240913	100600	49763035	2410	2405	2410	2405	3
651	20240913	100500	49755815	2410	2410	2410	2410	0
652	20240913	100400	49755815	2410	2400	2410	2395	15
653	20240913	100300	49719800	2410	2410	2410	2410	1
654	20240913	100200	49717390	2400	2405	2405	2400	101
655	20240913	100100	49474985	2405	2405	2405	2405	1
656	20240913	100000	49472580	2405	2405	2405	2405	0
657	20240913	095900	49472580	2405	2405	2405	2405	500
658	20240913	095800	48270080	2400	2400	2400	2400	0
659	20240913	095700	48270080	2400	2400	2400	2400	0
660	20240913	095600	48270080	2400	2400	2400	2400	667
661	20240913	095500	46669280	2405	2405	2405	2405	0
662	20240913	095400	46669280	2405	2405	2405	2405	0
663	20240913	095300	46669280	2405	2405	2405	2405	0
664	20240913	095200	46669280	2405	2405	2405	2405	173
665	20240913	095100	46253215	2405	2405	2405	2405	0
666	20240913	095000	46253215	2405	2405	2405	2405	120
667	20240913	094900	45964615	2405	2405	2405	2405	81
668	20240913	094800	45769810	2400	2400	2400	2400	0
669	20240913	094700	45769810	2400	2405	2405	2400	610
670	20240913	094600	44303310	2400	2400	2400	2400	5
671	20240913	094500	44291310	2405	2405	2405	2405	0
672	20240913	094400	44291310	2405	2405	2405	2405	15
673	20240913	094300	44255235	2400	2400	2400	2400	244
674	20240913	094200	43669635	2400	2400	2400	2400	1006
675	20240913	094100	41255235	2405	2405	2405	2405	6
676	20240913	094000	41240805	2405	2405	2405	2405	805
677	20240913	093900	39304780	2405	2405	2405	2405	4
678	20240913	093800	39295160	2405	2395	2405	2395	141
679	20240913	093700	38957370	2405	2405	2405	2405	1
680	20240913	093600	38954965	2395	2395	2395	2395	4
681	20240913	093500	38945385	2405	2405	2405	2405	1
682	20240913	093400	38942980	2405	2405	2405	2405	100
683	20240913	093300	38702480	2405	2400	2405	2400	101
684	20240913	093200	38460035	2400	2400	2400	2400	73
685	20240913	093100	38284835	2400	2400	2400	2400	0
686	20240913	093000	38284835	2400	2400	2400	2400	1
687	20240913	092900	38282435	2400	2400	2400	2400	0
688	20240913	092800	38282435	2400	2395	2400	2395	110
689	20240913	092700	38018935	2395	2395	2395	2395	0
690	20240913	092600	38018935	2395	2395	2395	2395	0
691	20240913	092500	38018935	2395	2395	2395	2395	0
692	20240913	092400	38018935	2395	2395	2395	2395	7
693	20240913	092300	38002170	2395	2395	2395	2395	0
694	20240913	092200	38002170	2395	2390	2395	2390	4151
695	20240913	092100	28071825	2390	2390	2390	2390	15
696	20240913	092000	28035975	2390	2400	2400	2390	5061
697	20240913	091900	15913120	2400	2400	2400	2400	0
698	20240913	091800	15913120	2400	2405	2405	2400	420
699	20240913	091700	14905095	2405	2405	2405	2405	10
700	20240913	091600	14881045	2400	2400	2400	2400	40
701	20240913	091500	14785045	2400	2400	2400	2400	100
702	20240913	091400	14545045	2405	2405	2405	2405	40
703	20240913	091300	14448845	2405	2405	2405	2405	1000
704	20240913	091200	12043845	2405	2405	2405	2405	0
705	20240913	091100	12043845	2405	2405	2405	2405	181
706	20240913	091000	11608540	2405	2405	2405	2405	1
707	20240913	090900	11606135	2400	2410	2410	2400	993
708	20240913	090800	9218475	2405	2405	2405	2405	10
709	20240913	090700	9194425	2405	2410	2410	2405	3000
710	20240913	090600	1977745	2425	2425	2425	2425	105
711	20240913	090500	1723120	2410	2410	2410	2410	0
712	20240913	090400	1723120	2410	2410	2410	2410	10
713	20240913	090300	1699020	2425	2425	2425	2425	161
714	20240913	090200	1308595	2425	2425	2425	2425	309
715	20240913	090100	559270	2425	2425	2425	2425	10
716	20240913	090000	535020	2410	2410	2410	2410	222