KissMeData/053280/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	193200	6619023400	5390	5390	5390	5390	26227
3	20240910	193100	6619023400	5390	5390	5390	5390	0
4	20240910	193000	6619023400	5390	5390	5390	5390	0
5	20240910	192900	6619023400	5390	5390	5390	5390	0
6	20240910	192800	6619023400	5390	5390	5390	5390	0
7	20240910	192700	6619023400	5390	5390	5390	5390	0
8	20240910	192600	6619023400	5390	5390	5390	5390	0
9	20240910	192500	6619023400	5390	5390	5390	5390	0
10	20240910	192400	6619023400	5390	5390	5390	5390	0
11	20240910	192300	6619023400	5390	5390	5390	5390	0
12	20240910	192200	6619023400	5390	5390	5390	5390	0
13	20240910	192100	6619023400	5390	5390	5390	5390	0
14	20240910	192000	6619023400	5390	5390	5390	5390	0
15	20240910	191900	6619023400	5390	5390	5390	5390	0
16	20240910	191800	6619023400	5390	5390	5390	5390	0
17	20240910	191700	6619023400	5390	5390	5390	5390	0
18	20240910	191600	6619023400	5390	5390	5390	5390	0
19	20240910	191500	6619023400	5390	5390	5390	5390	0
20	20240910	191400	6619023400	5390	5390	5390	5390	0
21	20240910	191300	6619023400	5390	5390	5390	5390	0
22	20240910	191200	6619023400	5390	5390	5390	5390	0
23	20240910	191100	6619023400	5390	5390	5390	5390	0
24	20240910	191000	6619023400	5390	5390	5390	5390	0
25	20240910	190900	6619023400	5390	5390	5390	5390	0
26	20240910	190800	6619023400	5390	5390	5390	5390	0
27	20240910	190700	6619023400	5390	5390	5390	5390	0
28	20240910	190600	6619023400	5390	5390	5390	5390	0
29	20240910	190500	6619023400	5390	5390	5390	5390	0
30	20240910	190400	6619023400	5390	5390	5390	5390	0
31	20240910	190300	6619023400	5390	5390	5390	5390	0
32	20240910	190200	6619023400	5390	5390	5390	5390	26227
33	20240910	190100	6619023400	5390	5390	5390	5390	0
34	20240910	190000	6619023400	5390	5390	5390	5390	0
35	20240910	185900	6619023400	5390	5390	5390	5390	0
36	20240910	185800	6619023400	5390	5390	5390	5390	0
37	20240910	185700	6619023400	5390	5390	5390	5390	0
38	20240910	185600	6619023400	5390	5390	5390	5390	0
39	20240910	185500	6619023400	5390	5390	5390	5390	0
40	20240910	185400	6619023400	5390	5390	5390	5390	0
41	20240910	185300	6619023400	5390	5390	5390	5390	0
42	20240910	185200	6619023400	5390	5390	5390	5390	0
43	20240910	185100	6619023400	5390	5390	5390	5390	0
44	20240910	185000	6619023400	5390	5390	5390	5390	0
45	20240910	184900	6619023400	5390	5390	5390	5390	0
46	20240910	184800	6619023400	5390	5390	5390	5390	0
47	20240910	184700	6619023400	5390	5390	5390	5390	0
48	20240910	184600	6619023400	5390	5390	5390	5390	0
49	20240910	184500	6619023400	5390	5390	5390	5390	0
50	20240910	184400	6619023400	5390	5390	5390	5390	0
51	20240910	184300	6619023400	5390	5390	5390	5390	0
52	20240910	184200	6619023400	5390	5390	5390	5390	0
53	20240910	184100	6619023400	5390	5390	5390	5390	0
54	20240910	184000	6619023400	5390	5390	5390	5390	0
55	20240910	183900	6619023400	5390	5390	5390	5390	0
56	20240910	183800	6619023400	5390	5390	5390	5390	0
57	20240910	183700	6619023400	5390	5390	5390	5390	0
58	20240910	183600	6619023400	5390	5390	5390	5390	0
59	20240910	183500	6619023400	5390	5390	5390	5390	0
60	20240910	183400	6619023400	5390	5390	5390	5390	0
61	20240910	183300	6619023400	5390	5390	5390	5390	0
62	20240910	183200	6619023400	5390	5390	5390	5390	26227
63	20240910	183100	6619023400	5390	5390	5390	5390	0
64	20240910	183000	6619023400	5390	5390	5390	5390	0
65	20240910	182900	6619023400	5390	5390	5390	5390	0
66	20240910	182800	6619023400	5390	5390	5390	5390	0
67	20240910	182700	6619023400	5390	5390	5390	5390	0
68	20240910	182600	6619023400	5390	5390	5390	5390	0
69	20240910	182500	6619023400	5390	5390	5390	5390	0
70	20240910	182400	6619023400	5390	5390	5390	5390	0
71	20240910	182300	6619023400	5390	5390	5390	5390	0
72	20240910	182200	6619023400	5390	5390	5390	5390	0
73	20240910	182100	6619023400	5390	5390	5390	5390	0
74	20240910	182000	6619023400	5390	5390	5390	5390	0
75	20240910	181900	6619023400	5390	5390	5390	5390	0
76	20240910	181800	6619023400	5390	5390	5390	5390	0
77	20240910	181700	6619023400	5390	5390	5390	5390	0
78	20240910	181600	6619023400	5390	5390	5390	5390	0
79	20240910	181500	6619023400	5390	5390	5390	5390	0
80	20240910	181400	6619023400	5390	5390	5390	5390	0
81	20240910	181300	6619023400	5390	5390	5390	5390	0
82	20240910	181200	6619023400	5390	5390	5390	5390	0
83	20240910	181100	6619023400	5390	5390	5390	5390	0
84	20240910	181000	6619023400	5390	5390	5390	5390	0
85	20240910	180900	6619023400	5390	5390	5390	5390	0
86	20240910	180800	6619023400	5390	5390	5390	5390	0
87	20240910	180700	6619023400	5390	5390	5390	5390	0
88	20240910	180600	6619023400	5390	5390	5390	5390	0
89	20240910	180500	6619023400	5390	5390	5390	5390	0
90	20240910	180400	6619023400	5390	5390	5390	5390	0
91	20240910	180300	6619023400	5390	5390	5390	5390	0
92	20240910	180200	6619023400	5390	5390	5390	5390	26227
93	20240910	180100	6619023400	5390	5390	5390	5390	0
94	20240910	180000	6619023400	5390	5390	5390	5390	0
95	20240910	175900	6619023400	5390	5390	5390	5390	0
96	20240910	175800	6619023400	5390	5390	5390	5390	0
97	20240910	175700	6619023400	5390	5390	5390	5390	0
98	20240910	175600	6619023400	5390	5390	5390	5390	0
99	20240910	175500	6619023400	5390	5390	5390	5390	0
100	20240910	175400	6619023400	5390	5390	5390	5390	0
101	20240910	175300	6619023400	5390	5390	5390	5390	0
102	20240910	175200	6619023400	5390	5390	5390	5390	0
103	20240910	175100	6619023400	5390	5390	5390	5390	0
104	20240910	175000	6619023400	5390	5390	5390	5390	0
105	20240910	174900	6619023400	5390	5390	5390	5390	0
106	20240910	174800	6619023400	5390	5390	5390	5390	0
107	20240910	174700	6619023400	5390	5390	5390	5390	0
108	20240910	174600	6619023400	5390	5390	5390	5390	0
109	20240910	174500	6619023400	5390	5390	5390	5390	0
110	20240910	174400	6619023400	5390	5390	5390	5390	0
111	20240910	174300	6619023400	5390	5390	5390	5390	0
112	20240910	174200	6619023400	5390	5390	5390	5390	0
113	20240910	174100	6619023400	5390	5390	5390	5390	0
114	20240910	174000	6619023400	5390	5390	5390	5390	0
115	20240910	173900	6619023400	5390	5390	5390	5390	0
116	20240910	173800	6619023400	5390	5390	5390	5390	0
117	20240910	173700	6619023400	5390	5390	5390	5390	0
118	20240910	173600	6619023400	5390	5390	5390	5390	0
119	20240910	173500	6619023400	5390	5390	5390	5390	0
120	20240910	173400	6619023400	5390	5390	5390	5390	0
121	20240910	173300	6619023400	5390	5390	5390	5390	0
122	20240910	173200	6619023400	5390	5390	5390	5390	26227
123	20240910	173100	6619023400	5390	5390	5390	5390	0
124	20240910	173000	6619023400	5390	5390	5390	5390	0
125	20240910	172900	6619023400	5390	5390	5390	5390	0
126	20240910	172800	6619023400	5390	5390	5390	5390	0
127	20240910	172700	6619023400	5390	5390	5390	5390	0
128	20240910	172600	6619023400	5390	5390	5390	5390	0
129	20240910	172500	6619023400	5390	5390	5390	5390	0
130	20240910	172400	6619023400	5390	5390	5390	5390	0
131	20240910	172300	6619023400	5390	5390	5390	5390	0
132	20240910	172200	6619023400	5390	5390	5390	5390	0
133	20240910	172100	6619023400	5390	5390	5390	5390	0
134	20240910	172000	6619023400	5390	5390	5390	5390	0
135	20240910	171900	6619023400	5390	5390	5390	5390	0
136	20240910	171800	6619023400	5390	5390	5390	5390	0
137	20240910	171700	6619023400	5390	5390	5390	5390	0
138	20240910	171600	6619023400	5390	5390	5390	5390	0
139	20240910	171500	6619023400	5390	5390	5390	5390	0
140	20240910	171400	6619023400	5390	5390	5390	5390	0
141	20240910	171300	6619023400	5390	5390	5390	5390	0
142	20240910	171200	6619023400	5390	5390	5390	5390	0
143	20240910	171100	6619023400	5390	5390	5390	5390	0
144	20240910	171000	6619023400	5390	5390	5390	5390	0
145	20240910	170900	6619023400	5390	5390	5390	5390	0
146	20240910	170800	6619023400	5390	5390	5390	5390	0
147	20240910	170700	6619023400	5390	5390	5390	5390	0
148	20240910	170600	6619023400	5390	5390	5390	5390	0
149	20240910	170500	6619023400	5390	5390	5390	5390	0
150	20240910	170400	6619023400	5390	5390	5390	5390	0
151	20240910	170300	6619023400	5390	5390	5390	5390	0
152	20240910	170200	6619023400	5390	5390	5390	5390	26227
153	20240910	170100	6619023400	5390	5390	5390	5390	0
154	20240910	170000	6619023400	5390	5390	5390	5390	0
155	20240910	165900	6619023400	5390	5390	5390	5390	0
156	20240910	165800	6619023400	5390	5390	5390	5390	0
157	20240910	165700	6619023400	5390	5390	5390	5390	0
158	20240910	165600	6619023400	5390	5390	5390	5390	0
159	20240910	165500	6619023400	5390	5390	5390	5390	0
160	20240910	165400	6619023400	5390	5390	5390	5390	0
161	20240910	165300	6619023400	5390	5390	5390	5390	0
162	20240910	165200	6619023400	5390	5390	5390	5390	0
163	20240910	165100	6619023400	5390	5390	5390	5390	0
164	20240910	165000	6619023400	5390	5390	5390	5390	0
165	20240910	164900	6619023400	5390	5390	5390	5390	0
166	20240910	164800	6619023400	5390	5390	5390	5390	0
167	20240910	164700	6619023400	5390	5390	5390	5390	0
168	20240910	164600	6619023400	5390	5390	5390	5390	0
169	20240910	164500	6619023400	5390	5390	5390	5390	0
170	20240910	164400	6619023400	5390	5390	5390	5390	0
171	20240910	164300	6619023400	5390	5390	5390	5390	0
172	20240910	164200	6619023400	5390	5390	5390	5390	0
173	20240910	164100	6619023400	5390	5390	5390	5390	0
174	20240910	164000	6619023400	5390	5390	5390	5390	0
175	20240910	163900	6619023400	5390	5390	5390	5390	0
176	20240910	163800	6619023400	5390	5390	5390	5390	0
177	20240910	163700	6619023400	5390	5390	5390	5390	0
178	20240910	163600	6619023400	5390	5390	5390	5390	0
179	20240910	163500	6619023400	5390	5390	5390	5390	0
180	20240910	163400	6619023400	5390	5390	5390	5390	0
181	20240910	163300	6619023400	5390	5390	5390	5390	0
182	20240910	163200	6619023400	5390	5390	5390	5390	26227
183	20240910	163100	6619023400	5390	5390	5390	5390	0
184	20240910	163000	6619023400	5390	5390	5390	5390	0
185	20240910	162900	6619023400	5390	5390	5390	5390	0
186	20240910	162800	6619023400	5390	5390	5390	5390	0
187	20240910	162700	6619023400	5390	5390	5390	5390	0
188	20240910	162600	6619023400	5390	5390	5390	5390	0
189	20240910	162500	6619023400	5390	5390	5390	5390	0
190	20240910	162400	6619023400	5390	5390	5390	5390	0
191	20240910	162300	6619023400	5390	5390	5390	5390	0
192	20240910	162200	6619023400	5390	5390	5390	5390	0
193	20240910	162100	6619023400	5390	5390	5390	5390	0
194	20240910	162000	6619023400	5390	5390	5390	5390	0
195	20240910	161900	6619023400	5390	5390	5390	5390	0
196	20240910	161800	6619023400	5390	5390	5390	5390	0
197	20240910	161700	6619023400	5390	5390	5390	5390	0
198	20240910	161600	6619023400	5390	5390	5390	5390	0
199	20240910	161500	6619023400	5390	5390	5390	5390	0
200	20240910	161400	6619023400	5390	5390	5390	5390	0
201	20240910	161300	6619023400	5390	5390	5390	5390	0
202	20240910	161200	6619023400	5390	5390	5390	5390	0
203	20240910	161100	6619023400	5390	5390	5390	5390	0
204	20240910	161000	6619023400	5390	5390	5390	5390	0
205	20240910	160900	6619023400	5390	5390	5390	5390	0
206	20240910	160800	6619023400	5390	5390	5390	5390	0
207	20240910	160700	6619023400	5390	5390	5390	5390	0
208	20240910	160600	6619023400	5390	5390	5390	5390	0
209	20240910	160500	6619023400	5390	5390	5390	5390	0
210	20240910	160400	6619023400	5390	5390	5390	5390	0
211	20240910	160300	6619023400	5390	5390	5390	5390	0
212	20240910	160200	6619023400	5390	5390	5390	5390	26227
213	20240910	160100	6619023400	5390	5390	5390	5390	0
214	20240910	160000	6619023400	5390	5390	5390	5390	0
215	20240910	155900	6619023400	5390	5390	5390	5390	0
216	20240910	155800	6619023400	5390	5390	5390	5390	0
217	20240910	155700	6619023400	5390	5390	5390	5390	0
218	20240910	155600	6619023400	5390	5390	5390	5390	0
219	20240910	155500	6619023400	5390	5390	5390	5390	0
220	20240910	155400	6619023400	5390	5390	5390	5390	0
221	20240910	155300	6619023400	5390	5390	5390	5390	0
222	20240910	155200	6619023400	5390	5390	5390	5390	0
223	20240910	155100	6619023400	5390	5390	5390	5390	0
224	20240910	155000	6619023400	5390	5390	5390	5390	0
225	20240910	154900	6619023400	5390	5390	5390	5390	0
226	20240910	154800	6619023400	5390	5390	5390	5390	0
227	20240910	154700	6619023400	5390	5390	5390	5390	0
228	20240910	154600	6619023400	5390	5390	5390	5390	0
229	20240910	154500	6619023400	5390	5390	5390	5390	0
230	20240910	154400	6619023400	5390	5390	5390	5390	0
231	20240910	154300	6619023400	5390	5390	5390	5390	0
232	20240910	154200	6619023400	5390	5390	5390	5390	0
233	20240910	154100	6619023400	5390	5390	5390	5390	0
234	20240910	154000	6619023400	5390	5390	5390	5390	0
235	20240910	153900	6619023400	5390	5390	5390	5390	0
236	20240910	153800	6619023400	5390	5390	5390	5390	0
237	20240910	153700	6619023400	5390	5390	5390	5390	0
238	20240910	153600	6619023400	5390	5390	5390	5390	0
239	20240910	153500	6619023400	5390	5390	5390	5390	0
240	20240910	153400	6619023400	5390	5390	5390	5390	0
241	20240910	153300	6619023400	5390	5390	5390	5390	0
242	20240910	153200	6619023400	5390	5390	5390	5390	26227
243	20240910	153100	6619023400	5390	5390	5390	5390	0
244	20240910	153000	6619023400	5390	5390	5390	5390	26227
245	20240910	152900	6477659870	5410	5410	5410	5410	0
246	20240910	152800	6477659870	5410	5410	5410	5410	0
247	20240910	152700	6477659870	5410	5410	5410	5410	0
248	20240910	152600	6477659870	5410	5410	5410	5410	0
249	20240910	152500	6477659870	5410	5410	5410	5410	0
250	20240910	152400	6477659870	5410	5410	5410	5410	0
251	20240910	152300	6477659870	5410	5410	5410	5410	0
252	20240910	152200	6477659870	5410	5410	5410	5410	0
253	20240910	152100	6477659870	5410	5410	5410	5410	0
254	20240910	152000	6477659870	5410	5410	5410	5410	0
255	20240910	151900	6477659870	5410	5440	5440	5390	8506
256	20240910	151800	6431572710	5440	5420	5440	5420	166
257	20240910	151700	6430671810	5440	5420	5440	5410	2259
258	20240910	151600	6418431450	5430	5420	5430	5420	1715
259	20240910	151500	6409124790	5420	5390	5420	5390	1644
260	20240910	151400	6400260440	5400	5400	5400	5390	2837
261	20240910	151300	6384949410	5420	5400	5420	5390	13035
262	20240910	151200	6314539820	5400	5400	5410	5390	3929
263	20240910	151100	6293332100	5420	5410	5430	5390	3607
264	20240910	151000	6273857370	5400	5410	5410	5400	3685
265	20240910	150900	6253951290	5410	5440	5440	5410	3604
266	20240910	150800	6234408040	5450	5430	5450	5430	248
267	20240910	150700	6233058380	5440	5450	5450	5440	1940
268	20240910	150600	6222504360	5450	5450	5460	5430	3734
269	20240910	150500	6202146100	5450	5420	5450	5420	4553
270	20240910	150400	6177419860	5410	5370	5420	5370	4124
271	20240910	150300	6155148810	5370	5410	5410	5360	22127
272	20240910	150200	6035980480	5410	5420	5430	5410	2224
273	20240910	150100	6023947400	5420	5430	5430	5420	9018
274	20240910	150000	5975008120	5450	5440	5450	5430	1563
275	20240910	145900	5966508350	5440	5430	5440	5430	330
276	20240910	145800	5964716350	5430	5420	5440	5420	755
277	20240910	145700	5960618770	5420	5430	5430	5420	2131
278	20240910	145600	5949058760	5430	5440	5440	5430	568
279	20240910	145500	5945974490	5450	5440	5460	5420	15487
280	20240910	145400	5861784470	5440	5450	5450	5440	715
281	20240910	145300	5857892120	5450	5440	5450	5440	349
282	20240910	145200	5855990360	5450	5450	5450	5440	1024
283	20240910	145100	5850415850	5450	5450	5460	5450	462
284	20240910	145000	5847893410	5450	5440	5460	5440	409
285	20240910	144900	5845665350	5440	5440	5450	5440	975
286	20240910	144800	5840360070	5450	5460	5460	5450	1581
287	20240910	144700	5831743610	5450	5470	5470	5450	3884
288	20240910	144600	5810548240	5470	5470	5470	5450	1634
289	20240910	144500	5801622000	5460	5460	5460	5460	482
290	20240910	144400	5798990280	5460	5460	5480	5460	3110
291	20240910	144300	5781996480	5480	5500	5500	5470	9167
292	20240910	144200	5731707430	5500	5440	5500	5430	16121
293	20240910	144100	5643427190	5440	5430	5440	5420	6877
294	20240910	144000	5606088640	5420	5440	5440	5420	3071
295	20240910	143900	5589431110	5430	5430	5440	5430	885
296	20240910	143800	5584625520	5440	5430	5440	5430	1184
297	20240910	143700	5578196300	5430	5440	5440	5430	2824
298	20240910	143600	5562854680	5440	5440	5440	5430	2834
299	20240910	143500	5547449700	5440	5440	5450	5440	3224
300	20240910	143400	5529906640	5440	5450	5450	5440	7042
301	20240910	143300	5491542750	5460	5460	5460	5460	0
302	20240910	143200	5491542750	5460	5450	5460	5450	94
303	20240910	143100	5491030410	5460	5460	5460	5450	1072
304	20240910	143000	5485177310	5460	5460	5460	5450	728
305	20240910	142900	5481202440	5460	5470	5470	5460	161
306	20240910	142800	5480322380	5460	5470	5470	5460	1561
307	20240910	142700	5471786810	5480	5480	5490	5480	3140
308	20240910	142600	5454579430	5480	5470	5480	5470	7815
309	20240910	142500	5411755730	5470	5470	5480	5470	578
310	20240910	142400	5408589050	5480	5460	5480	5460	2112
311	20240910	142300	5397041880	5470	5460	5470	5460	282
312	20240910	142200	5395502150	5470	5460	5470	5450	2946
313	20240910	142100	5379442040	5460	5460	5470	5460	197
314	20240910	142000	5378366410	5470	5460	5480	5460	772
315	20240910	141900	5374151220	5470	5470	5480	5470	1878
316	20240910	141800	5363876510	5480	5480	5480	5480	1264
317	20240910	141700	5356949790	5480	5470	5480	5470	3242
318	20240910	141600	5339214460	5470	5470	5470	5460	118
319	20240910	141500	5338570100	5470	5460	5470	5460	455
320	20240910	141400	5336084100	5470	5460	5470	5460	10
321	20240910	141300	5336029480	5460	5460	5470	5460	889
322	20240910	141200	5331175440	5460	5450	5460	5450	86
323	20240910	141100	5330706690	5450	5460	5460	5450	6
324	20240910	141000	5330673980	5470	5460	5470	5450	6024
325	20240910	140900	5297804950	5460	5450	5460	5450	958
326	20240910	140800	5292579280	5450	5450	5450	5450	251
327	20240910	140700	5291211330	5460	5450	5460	5450	1172
328	20240910	140600	5284823920	5450	5460	5460	5450	3607
329	20240910	140500	5265129710	5460	5450	5460	5450	3075
330	20240910	140400	5248355720	5430	5450	5450	5430	1961
331	20240910	140300	5237687410	5440	5450	5450	5440	462
332	20240910	140200	5235174000	5450	5450	5450	5450	850
333	20240910	140100	5230541500	5450	5430	5450	5430	947
334	20240910	140000	5225390630	5440	5440	5440	5430	131
335	20240910	135900	5224678360	5440	5430	5440	5430	3518
336	20240910	135800	5205567920	5430	5430	5440	5430	482
337	20240910	135700	5202950640	5440	5430	5440	5430	331
338	20240910	135600	5201153280	5440	5440	5440	5420	5861
339	20240910	135500	5169330480	5430	5430	5440	5430	2912
340	20240910	135400	5153518300	5430	5430	5430	5430	1215
341	20240910	135300	5146920850	5430	5430	5450	5430	511
342	20240910	135200	5144145960	5450	5450	5450	5450	1
343	20240910	135100	5144140510	5450	5440	5450	5430	3679
344	20240910	135000	5124144160	5440	5440	5440	5440	328
345	20240910	134900	5122359840	5440	5440	5440	5440	396
346	20240910	134800	5120205600	5440	5440	5450	5440	1735
347	20240910	134700	5110767180	5440	5440	5440	5440	55
348	20240910	134600	5110467980	5450	5440	5450	5440	979
349	20240910	134500	5105137610	5430	5430	5450	5430	4004
350	20240910	134400	5083361130	5430	5420	5440	5420	1088
351	20240910	134300	5077453230	5420	5440	5450	5420	14265
352	20240910	134200	4999934760	5440	5450	5450	5440	6156
353	20240910	134100	4966426370	5450	5460	5470	5450	5885
354	20240910	134000	4934324240	5460	5470	5470	5460	2140
355	20240910	133900	4922623210	5470	5480	5490	5470	541
356	20240910	133800	4919663330	5480	5480	5490	5480	2512
357	20240910	133700	4905888750	5480	5480	5490	5480	1098
358	20240910	133600	4899867260	5480	5470	5480	5460	3858
359	20240910	133500	4878749440	5460	5470	5470	5460	840
360	20240910	133400	4874162960	5460	5460	5470	5460	706
361	20240910	133300	4870308180	5460	5460	5470	5460	600
362	20240910	133200	4867026540	5470	5470	5470	5460	378
363	20240910	133100	4864958890	5460	5470	5470	5460	825
364	20240910	133000	4860447860	5470	5470	5470	5470	1649
365	20240910	132900	4851427830	5460	5460	5470	5460	452
366	20240910	132800	4848957950	5460	5470	5470	5460	7396
367	20240910	132700	4808560370	5480	5470	5480	5470	593
368	20240910	132600	4805316060	5470	5480	5480	5470	2494
369	20240910	132500	4791664270	5480	5480	5480	5480	94
370	20240910	132400	4791149150	5480	5470	5480	5470	680
371	20240910	132300	4787424530	5460	5460	5480	5460	1185
372	20240910	132200	4780944700	5460	5470	5470	5460	2758
373	20240910	132100	4765885960	5480	5470	5480	5460	347
374	20240910	132000	4763989860	5470	5500	5500	5470	4192
375	20240910	131900	4741021590	5490	5490	5510	5480	12324
376	20240910	131800	4673298720	5490	5480	5490	5470	2389
377	20240910	131700	4660222560	5480	5490	5510	5470	8445
378	20240910	131600	4613845510	5470	5470	5500	5460	5338
379	20240910	131500	4584602410	5470	5460	5470	5450	4659
380	20240910	131400	4559192110	5460	5460	5470	5450	1963
381	20240910	131300	4548473730	5470	5470	5480	5460	1711
382	20240910	131200	4539120380	5480	5470	5480	5460	980
383	20240910	131100	4533764150	5470	5470	5480	5460	2327
384	20240910	131000	4521041680	5460	5470	5480	5460	4718
385	20240910	130900	4495277610	5480	5470	5480	5470	782
386	20240910	130800	4490997610	5480	5480	5480	5460	1862
387	20240910	130700	4480802700	5480	5490	5490	5470	1063
388	20240910	130600	4474984540	5490	5500	5500	5480	6796
389	20240910	130500	4437699000	5500	5470	5500	5470	2858
390	20240910	130400	4422023200	5470	5480	5480	5470	1267
391	20240910	130300	4415092300	5480	5490	5490	5470	2713
392	20240910	130200	4400226220	5490	5460	5500	5450	3573
393	20240910	130100	4380630990	5460	5490	5490	5450	7506
394	20240910	130000	4339638070	5490	5480	5490	5470	4395
395	20240910	125900	4315534500	5480	5490	5490	5460	5489
396	20240910	125800	4285488020	5490	5490	5500	5470	7599
397	20240910	125700	4243821860	5500	5460	5540	5450	42184
398	20240910	125600	4012248020	5470	5480	5490	5460	24545
399	20240910	125500	3877942840	5490	5530	5570	5470	65280
400	20240910	125400	3517978180	5530	5440	5590	5440	97034
401	20240910	125300	2981662120	5440	5440	5440	5430	23
402	20240910	125200	2981537150	5430	5430	5430	5430	1517
403	20240910	125100	2973299840	5430	5420	5430	5420	895
404	20240910	125000	2968448930	5420	5410	5420	5410	1280
405	20240910	124900	2961512050	5410	5420	5420	5410	730
406	20240910	124800	2957556670	5420	5420	5420	5420	535
407	20240910	124700	2954656970	5420	5430	5430	5420	1723
408	20240910	124600	2945306290	5430	5430	5430	5430	910
409	20240910	124500	2940364990	5430	5430	5430	5430	860
410	20240910	124400	2935695190	5440	5430	5440	5430	47
411	20240910	124300	2935439780	5430	5430	5430	5430	2487
412	20240910	124200	2921935370	5420	5420	5420	5420	1
413	20240910	124100	2921929950	5420	5430	5430	5420	166
414	20240910	124000	2921028780	5420	5430	5430	5420	1072
415	20240910	123900	2915208370	5430	5430	5430	5430	1
416	20240910	123800	2915202940	5410	5420	5420	5410	1799
417	20240910	123700	2905465430	5430	5440	5440	5420	5058
418	20240910	123600	2878033400	5440	5440	5450	5440	176
419	20240910	123500	2877075930	5440	5440	5440	5440	717
420	20240910	123400	2873175450	5440	5450	5450	5430	374
421	20240910	123300	2871140410	5440	5440	5440	5440	1042
422	20240910	123200	2865471930	5450	5440	5450	5440	13
423	20240910	123100	2865401190	5450	5440	5450	5440	89
424	20240910	123000	2864917000	5440	5440	5440	5440	2133
425	20240910	122900	2853313480	5440	5440	5450	5440	814
426	20240910	122800	2848885270	5440	5430	5440	5430	13
427	20240910	122700	2848814650	5440	5440	5450	5440	1328
428	20240910	122600	2841590150	5440	5440	5450	5440	460
429	20240910	122500	2839087740	5440	5440	5450	5430	500
430	20240910	122400	2836367330	5440	5440	5440	5440	761
431	20240910	122300	2832227490	5440	5440	5450	5440	2686
432	20240910	122200	2817593940	5450	5450	5450	5450	250
433	20240910	122100	2816231440	5450	5440	5450	5440	658
434	20240910	122000	2812651740	5440	5440	5450	5440	935
435	20240910	121900	2807564510	5430	5440	5440	5430	291
436	20240910	121800	2805981760	5440	5440	5440	5440	104
437	20240910	121700	2805416000	5430	5440	5450	5430	2787
438	20240910	121600	2790255140	5430	5420	5430	5420	262
439	20240910	121500	2788833330	5420	5430	5440	5420	648
440	20240910	121400	2785314190	5430	5420	5430	5420	593
441	20240910	121300	2782094940	5430	5420	5430	5410	1978
442	20240910	121200	2771382640	5420	5410	5430	5410	638
443	20240910	121100	2767924680	5410	5410	5410	5400	252
444	20240910	121000	2766561450	5400	5400	5400	5400	60
445	20240910	120900	2766237450	5400	5400	5400	5400	1
446	20240910	120800	2766232050	5420	5410	5420	5400	2117
447	20240910	120700	2754779280	5420	5410	5420	5410	401
448	20240910	120600	2752609860	5410	5420	5420	5410	952
449	20240910	120500	2747454950	5430	5430	5430	5430	0
450	20240910	120400	2747454950	5430	5430	5430	5430	5
451	20240910	120300	2747427800	5430	5420	5430	5420	81
452	20240910	120200	2746988730	5420	5420	5420	5420	180
453	20240910	120100	2746013130	5430	5410	5430	5410	107
454	20240910	120000	2745434160	5430	5430	5430	5430	0
455	20240910	115900	2745434160	5430	5430	5430	5430	1
456	20240910	115800	2745428730	5410	5410	5410	5410	0
457	20240910	115700	2745428730	5410	5410	5410	5400	650
458	20240910	115600	2741912660	5410	5420	5430	5410	889
459	20240910	115500	2737094350	5430	5410	5430	5410	822
460	20240910	115400	2732631640	5420	5420	5420	5420	101
461	20240910	115300	2732084220	5420	5430	5430	5420	562
462	20240910	115200	2729034500	5430	5430	5430	5400	3133
463	20240910	115100	2712047880	5430	5410	5430	5410	1673
464	20240910	115000	2702987090	5400	5390	5400	5390	165
465	20240910	114900	2702096190	5390	5410	5410	5390	327
466	20240910	114800	2700330390	5410	5410	5410	5410	1
467	20240910	114700	2700324980	5400	5400	5400	5400	105
468	20240910	114600	2699757980	5420	5420	5420	5420	1
469	20240910	114500	2699752560	5410	5420	5420	5410	431
470	20240910	114400	2697420540	5420	5400	5420	5390	954
471	20240910	114300	2692259130	5410	5400	5410	5390	838
472	20240910	114200	2687737200	5400	5400	5400	5400	72
473	20240910	114100	2687348400	5410	5410	5410	5410	1
474	20240910	114000	2687342990	5400	5390	5400	5390	264
475	20240910	113900	2685917440	5390	5380	5390	5370	2429
476	20240910	113800	2672852810	5380	5390	5390	5380	121
477	20240910	113700	2672200860	5380	5380	5380	5380	10
478	20240910	113600	2672147060	5380	5380	5380	5380	5
479	20240910	113500	2672120160	5380	5380	5380	5370	156
480	20240910	113400	2671282290	5380	5380	5380	5380	5
481	20240910	113300	2671255390	5370	5370	5370	5370	472
482	20240910	113200	2668720750	5370	5380	5380	5370	189
483	20240910	113100	2667705360	5390	5380	5400	5380	2002
484	20240910	113000	2656923210	5370	5370	5380	5360	1439
485	20240910	112900	2649201470	5360	5380	5380	5360	3107
486	20240910	112800	2632535380	5380	5390	5390	5380	47
487	20240910	112700	2632282300	5380	5370	5390	5370	1822
488	20240910	112600	2622481360	5370	5400	5400	5370	2872
489	20240910	112500	2607029410	5400	5390	5400	5390	399
490	20240910	112400	2604878590	5400	5390	5400	5390	64
491	20240910	112300	2604533010	5400	5400	5400	5400	1174
492	20240910	112200	2598193410	5410	5410	5410	5410	145
493	20240910	112100	2597408960	5410	5400	5410	5400	24
494	20240910	112000	2597279210	5390	5400	5410	5390	1808
495	20240910	111900	2587523600	5420	5400	5420	5400	1151
496	20240910	111800	2581301330	5410	5400	5410	5400	220
497	20240910	111700	2580113320	5400	5410	5420	5400	885
498	20240910	111600	2575326230	5410	5410	5420	5410	81
499	20240910	111500	2574888010	5410	5410	5420	5410	36
500	20240910	111400	2574693190	5420	5420	5420	5410	631
501	20240910	111300	2571273870	5420	5400	5420	5400	1558
502	20240910	111200	2562838670	5400	5410	5410	5400	805
503	20240910	111100	2558483660	5420	5420	5430	5400	5402
504	20240910	111000	2529261590	5420	5430	5430	5420	210
505	20240910	110900	2528123380	5430	5410	5450	5410	6077
506	20240910	110800	2495083550	5420	5420	5420	5410	2708
507	20240910	110700	2480406630	5430	5430	5430	5430	21
508	20240910	110600	2480292600	5430	5440	5450	5430	3467
509	20240910	110500	2461431810	5450	5440	5450	5430	3963
510	20240910	110400	2439873170	5440	5430	5440	5430	87
511	20240910	110300	2439400590	5430	5430	5440	5430	577
512	20240910	110200	2436267350	5440	5430	5440	5420	1972
513	20240910	110100	2425566770	5420	5440	5440	5420	372
514	20240910	110000	2423546990	5440	5430	5440	5420	174
515	20240910	105900	2422602680	5430	5430	5440	5430	590
516	20240910	105800	2419398970	5420	5430	5430	5420	398
517	20240910	105700	2417237870	5430	5420	5430	5420	1930
518	20240910	105600	2406767070	5420	5410	5420	5400	421
519	20240910	105500	2404491860	5400	5400	5400	5400	10
520	20240910	105400	2404437860	5410	5400	5410	5400	2
521	20240910	105300	2404427050	5410	5420	5420	5410	313
522	20240910	105200	2402733700	5420	5410	5420	5410	3018
523	20240910	105100	2386406310	5410	5390	5410	5390	20
524	20240910	105000	2386298310	5390	5400	5410	5390	1290
525	20240910	104900	2379332650	5390	5400	5400	5390	359
526	20240910	104800	2377394140	5400	5390	5400	5390	100
527	20240910	104700	2376855080	5410	5400	5410	5400	34
528	20240910	104600	2376671440	5400	5400	5400	5400	21
529	20240910	104500	2376558040	5410	5400	5410	5390	628
530	20240910	104400	2373169010	5390	5380	5390	5380	699
531	20240910	104300	2369401520	5380	5400	5400	5380	883
532	20240910	104200	2364642140	5390	5400	5400	5390	45
533	20240910	104100	2364399580	5380	5390	5400	5380	951
534	20240910	104000	2359275630	5380	5370	5380	5370	1195
535	20240910	103900	2352847630	5380	5380	5380	5360	142
536	20240910	103800	2352084530	5380	5370	5380	5360	3607
537	20240910	103700	2332741040	5370	5390	5390	5370	2418
538	20240910	103600	2319750080	5400	5400	5400	5390	2398
539	20240910	103500	2306819530	5410	5400	5410	5400	83
540	20240910	103400	2306371270	5400	5390	5400	5390	2088
541	20240910	103300	2295115240	5390	5400	5400	5390	1390
542	20240910	103200	2287620470	5400	5400	5410	5400	704
543	20240910	103100	2283818850	5400	5420	5420	5400	355
544	20240910	103000	2281899420	5420	5400	5420	5400	4777
545	20240910	102900	2256088850	5400	5390	5400	5390	122
546	20240910	102800	2255430140	5390	5410	5410	5390	1494
547	20240910	102700	2247358420	5410	5410	5410	5400	509
548	20240910	102600	2244605680	5400	5400	5410	5400	1026
549	20240910	102500	2239062240	5400	5400	5400	5390	233
550	20240910	102400	2237804340	5400	5380	5410	5380	3890
551	20240910	102300	2216843880	5380	5380	5380	5380	1
552	20240910	102200	2216838500	5370	5380	5380	5370	132
553	20240910	102100	2216129040	5370	5370	5370	5370	623
554	20240910	102000	2212783530	5370	5380	5380	5370	143
555	20240910	101900	2212014220	5380	5370	5380	5360	992
556	20240910	101800	2206688180	5360	5350	5370	5350	1574
557	20240910	101700	2198257480	5360	5360	5370	5360	2434
558	20240910	101600	2185210740	5360	5380	5390	5360	1303
559	20240910	101500	2178213500	5390	5380	5400	5380	780
560	20240910	101400	2174016870	5390	5370	5390	5370	789
561	20240910	101300	2169770270	5370	5380	5390	5360	733
562	20240910	101200	2165831440	5390	5370	5390	5370	2070
563	20240910	101100	2154700150	5360	5340	5370	5330	4668
564	20240910	101000	2129780350	5360	5370	5380	5320	19467
565	20240910	100900	2025794020	5360	5370	5390	5360	8023
566	20240910	100800	1982740920	5370	5400	5400	5370	13773
567	20240910	100700	1908590440	5400	5410	5430	5390	5601
568	20240910	100600	1878286370	5410	5400	5410	5400	943
569	20240910	100500	1873194050	5410	5410	5410	5400	4464
570	20240910	100400	1849088110	5410	5420	5430	5400	12934
571	20240910	100300	1779105370	5430	5430	5430	5410	3910
572	20240910	100200	1757923890	5420	5430	5430	5410	3614
573	20240910	100100	1738349880	5420	5440	5440	5420	4011
574	20240910	100000	1716586290	5440	5440	5440	5440	3
575	20240910	095900	1716569970	5430	5440	5450	5430	1488
576	20240910	095800	1708488550	5440	5450	5450	5440	27
577	20240910	095700	1708341600	5450	5440	5450	5440	624
578	20240910	095600	1704946530	5440	5460	5460	5420	8990
579	20240910	095500	1656109530	5460	5460	5470	5460	557
580	20240910	095400	1653068050	5480	5480	5480	5470	568
581	20240910	095300	1649960460	5470	5470	5470	5460	606
582	20240910	095200	1646645690	5460	5470	5480	5450	1631
583	20240910	095100	1637750250	5480	5480	5480	5470	1176
584	20240910	095000	1631309910	5480	5470	5480	5470	1327
585	20240910	094900	1624042460	5460	5460	5470	5460	1630
586	20240910	094800	1615137620	5460	5450	5470	5450	3257
587	20240910	094700	1597353480	5460	5460	5470	5460	2479
588	20240910	094600	1583808000	5470	5470	5480	5460	1101
589	20240910	094500	1577793040	5470	5460	5470	5450	1311
590	20240910	094400	1570629790	5470	5480	5480	5470	1877
591	20240910	094300	1560360750	5480	5480	5490	5480	1574
592	20240910	094200	1551735110	5480	5480	5480	5480	221
593	20240910	094100	1550524030	5480	5480	5480	5470	643
594	20240910	094000	1547000550	5480	5480	5490	5470	3608
595	20240910	093900	1527234170	5480	5470	5480	5470	4754
596	20240910	093800	1501216100	5470	5460	5470	5460	1792
597	20240910	093700	1491416110	5470	5450	5470	5450	1839
598	20240910	093600	1481384190	5450	5450	5450	5440	575
599	20240910	093500	1478255550	5450	5450	5460	5440	3233
600	20240910	093400	1460642960	5450	5430	5450	5430	3135
601	20240910	093300	1443597730	5420	5430	5430	5420	431
602	20240910	093200	1441261320	5430	5420	5430	5410	2091
603	20240910	093100	1429933440	5420	5430	5440	5420	3597
604	20240910	093000	1410404710	5430	5430	5440	5430	2034
605	20240910	092900	1399359940	5430	5420	5430	5420	603
606	20240910	092800	1396090650	5410	5410	5420	5400	4292
607	20240910	092700	1372886560	5410	5410	5430	5400	1892
608	20240910	092600	1362646920	5410	5440	5440	5410	15954
609	20240910	092500	1276236600	5430	5430	5450	5430	1384
610	20240910	092400	1268706560	5450	5450	5450	5420	3998
611	20240910	092300	1246975110	5450	5440	5460	5430	5577
612	20240910	092200	1216603480	5440	5440	5440	5420	3990
613	20240910	092100	1194938370	5440	5450	5450	5440	3051
614	20240910	092000	1178331140	5450	5450	5460	5450	25
615	20240910	091900	1178194720	5460	5460	5470	5460	1192
616	20240910	091800	1171685160	5460	5450	5460	5450	3786
617	20240910	091700	1151030180	5450	5450	5460	5440	2171
618	20240910	091600	1139198200	5470	5430	5480	5420	4883
619	20240910	091500	1112588580	5430	5420	5440	5420	3850
620	20240910	091400	1091689130	5420	5440	5460	5410	14450
621	20240910	091300	1013310700	5440	5470	5470	5440	5490
622	20240910	091200	983350150	5470	5500	5500	5470	2751
623	20240910	091100	968240510	5500	5450	5500	5450	6308
624	20240910	091000	933697110	5470	5470	5480	5440	19815
625	20240910	090900	825651040	5470	5460	5480	5460	9399
626	20240910	090800	774308950	5460	5460	5480	5460	4716
627	20240910	090700	748533050	5460	5500	5500	5460	13105
628	20240910	090600	676704280	5510	5510	5520	5500	9008
629	20240910	090500	627047770	5510	5540	5550	5510	10150
630	20240910	090400	570944580	5540	5510	5540	5500	9360
631	20240910	090300	519292900	5510	5510	5540	5500	20585
632	20240910	090200	405594870	5510	5490	5510	5470	8835
633	20240910	090100	357107190	5510	5500	5510	5470	16775
634	20240910	090000	265140200	5480	5500	5540	5460	48223