KissMeData/226330/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	204000	194771760	5650	5650	5650	5650	4287
3	20240910	203900	194771760	5650	5650	5650	5650	0
4	20240910	203800	194771760	5650	5650	5650	5650	0
5	20240910	203700	194771760	5650	5650	5650	5650	0
6	20240910	203600	194771760	5650	5650	5650	5650	0
7	20240910	203500	194771760	5650	5650	5650	5650	0
8	20240910	203400	194771760	5650	5650	5650	5650	0
9	20240910	203300	194771760	5650	5650	5650	5650	0
10	20240910	203200	194771760	5650	5650	5650	5650	0
11	20240910	203100	194771760	5650	5650	5650	5650	0
12	20240910	203000	194771760	5650	5650	5650	5650	0
13	20240910	202900	194771760	5650	5650	5650	5650	0
14	20240910	202800	194771760	5650	5650	5650	5650	0
15	20240910	202700	194771760	5650	5650	5650	5650	0
16	20240910	202600	194771760	5650	5650	5650	5650	0
17	20240910	202500	194771760	5650	5650	5650	5650	0
18	20240910	202400	194771760	5650	5650	5650	5650	0
19	20240910	202300	194771760	5650	5650	5650	5650	0
20	20240910	202200	194771760	5650	5650	5650	5650	0
21	20240910	202100	194771760	5650	5650	5650	5650	0
22	20240910	202000	194771760	5650	5650	5650	5650	0
23	20240910	201900	194771760	5650	5650	5650	5650	0
24	20240910	201800	194771760	5650	5650	5650	5650	0
25	20240910	201700	194771760	5650	5650	5650	5650	0
26	20240910	201600	194771760	5650	5650	5650	5650	0
27	20240910	201500	194771760	5650	5650	5650	5650	0
28	20240910	201400	194771760	5650	5650	5650	5650	0
29	20240910	201300	194771760	5650	5650	5650	5650	0
30	20240910	201200	194771760	5650	5650	5650	5650	0
31	20240910	201100	194771760	5650	5650	5650	5650	0
32	20240910	201000	194771760	5650	5650	5650	5650	4287
33	20240910	200900	194771760	5650	5650	5650	5650	0
34	20240910	200800	194771760	5650	5650	5650	5650	0
35	20240910	200700	194771760	5650	5650	5650	5650	0
36	20240910	200600	194771760	5650	5650	5650	5650	0
37	20240910	200500	194771760	5650	5650	5650	5650	0
38	20240910	200400	194771760	5650	5650	5650	5650	0
39	20240910	200300	194771760	5650	5650	5650	5650	0
40	20240910	200200	194771760	5650	5650	5650	5650	0
41	20240910	200100	194771760	5650	5650	5650	5650	0
42	20240910	200000	194771760	5650	5650	5650	5650	0
43	20240910	195900	194771760	5650	5650	5650	5650	0
44	20240910	195800	194771760	5650	5650	5650	5650	0
45	20240910	195700	194771760	5650	5650	5650	5650	0
46	20240910	195600	194771760	5650	5650	5650	5650	0
47	20240910	195500	194771760	5650	5650	5650	5650	0
48	20240910	195400	194771760	5650	5650	5650	5650	0
49	20240910	195300	194771760	5650	5650	5650	5650	0
50	20240910	195200	194771760	5650	5650	5650	5650	0
51	20240910	195100	194771760	5650	5650	5650	5650	0
52	20240910	195000	194771760	5650	5650	5650	5650	0
53	20240910	194900	194771760	5650	5650	5650	5650	0
54	20240910	194800	194771760	5650	5650	5650	5650	0
55	20240910	194700	194771760	5650	5650	5650	5650	0
56	20240910	194600	194771760	5650	5650	5650	5650	0
57	20240910	194500	194771760	5650	5650	5650	5650	0
58	20240910	194400	194771760	5650	5650	5650	5650	0
59	20240910	194300	194771760	5650	5650	5650	5650	0
60	20240910	194200	194771760	5650	5650	5650	5650	0
61	20240910	194100	194771760	5650	5650	5650	5650	0
62	20240910	194000	194771760	5650	5650	5650	5650	4287
63	20240910	193900	194771760	5650	5650	5650	5650	0
64	20240910	193800	194771760	5650	5650	5650	5650	0
65	20240910	193700	194771760	5650	5650	5650	5650	0
66	20240910	193600	194771760	5650	5650	5650	5650	0
67	20240910	193500	194771760	5650	5650	5650	5650	0
68	20240910	193400	194771760	5650	5650	5650	5650	0
69	20240910	193300	194771760	5650	5650	5650	5650	0
70	20240910	193200	194771760	5650	5650	5650	5650	0
71	20240910	193100	194771760	5650	5650	5650	5650	0
72	20240910	193000	194771760	5650	5650	5650	5650	0
73	20240910	192900	194771760	5650	5650	5650	5650	0
74	20240910	192800	194771760	5650	5650	5650	5650	0
75	20240910	192700	194771760	5650	5650	5650	5650	0
76	20240910	192600	194771760	5650	5650	5650	5650	0
77	20240910	192500	194771760	5650	5650	5650	5650	0
78	20240910	192400	194771760	5650	5650	5650	5650	0
79	20240910	192300	194771760	5650	5650	5650	5650	0
80	20240910	192200	194771760	5650	5650	5650	5650	0
81	20240910	192100	194771760	5650	5650	5650	5650	0
82	20240910	192000	194771760	5650	5650	5650	5650	0
83	20240910	191900	194771760	5650	5650	5650	5650	0
84	20240910	191800	194771760	5650	5650	5650	5650	0
85	20240910	191700	194771760	5650	5650	5650	5650	0
86	20240910	191600	194771760	5650	5650	5650	5650	0
87	20240910	191500	194771760	5650	5650	5650	5650	0
88	20240910	191400	194771760	5650	5650	5650	5650	0
89	20240910	191300	194771760	5650	5650	5650	5650	0
90	20240910	191200	194771760	5650	5650	5650	5650	0
91	20240910	191100	194771760	5650	5650	5650	5650	0
92	20240910	191000	194771760	5650	5650	5650	5650	4287
93	20240910	190900	194771760	5650	5650	5650	5650	0
94	20240910	190800	194771760	5650	5650	5650	5650	0
95	20240910	190700	194771760	5650	5650	5650	5650	0
96	20240910	190600	194771760	5650	5650	5650	5650	0
97	20240910	190500	194771760	5650	5650	5650	5650	0
98	20240910	190400	194771760	5650	5650	5650	5650	0
99	20240910	190300	194771760	5650	5650	5650	5650	0
100	20240910	190200	194771760	5650	5650	5650	5650	0
101	20240910	190100	194771760	5650	5650	5650	5650	0
102	20240910	190000	194771760	5650	5650	5650	5650	0
103	20240910	185900	194771760	5650	5650	5650	5650	0
104	20240910	185800	194771760	5650	5650	5650	5650	0
105	20240910	185700	194771760	5650	5650	5650	5650	0
106	20240910	185600	194771760	5650	5650	5650	5650	0
107	20240910	185500	194771760	5650	5650	5650	5650	0
108	20240910	185400	194771760	5650	5650	5650	5650	0
109	20240910	185300	194771760	5650	5650	5650	5650	0
110	20240910	185200	194771760	5650	5650	5650	5650	0
111	20240910	185100	194771760	5650	5650	5650	5650	0
112	20240910	185000	194771760	5650	5650	5650	5650	0
113	20240910	184900	194771760	5650	5650	5650	5650	0
114	20240910	184800	194771760	5650	5650	5650	5650	0
115	20240910	184700	194771760	5650	5650	5650	5650	0
116	20240910	184600	194771760	5650	5650	5650	5650	0
117	20240910	184500	194771760	5650	5650	5650	5650	0
118	20240910	184400	194771760	5650	5650	5650	5650	0
119	20240910	184300	194771760	5650	5650	5650	5650	0
120	20240910	184200	194771760	5650	5650	5650	5650	0
121	20240910	184100	194771760	5650	5650	5650	5650	0
122	20240910	184000	194771760	5650	5650	5650	5650	4287
123	20240910	183900	194771760	5650	5650	5650	5650	0
124	20240910	183800	194771760	5650	5650	5650	5650	0
125	20240910	183700	194771760	5650	5650	5650	5650	0
126	20240910	183600	194771760	5650	5650	5650	5650	0
127	20240910	183500	194771760	5650	5650	5650	5650	0
128	20240910	183400	194771760	5650	5650	5650	5650	0
129	20240910	183300	194771760	5650	5650	5650	5650	0
130	20240910	183200	194771760	5650	5650	5650	5650	0
131	20240910	183100	194771760	5650	5650	5650	5650	0
132	20240910	183000	194771760	5650	5650	5650	5650	0
133	20240910	182900	194771760	5650	5650	5650	5650	0
134	20240910	182800	194771760	5650	5650	5650	5650	0
135	20240910	182700	194771760	5650	5650	5650	5650	0
136	20240910	182600	194771760	5650	5650	5650	5650	0
137	20240910	182500	194771760	5650	5650	5650	5650	0
138	20240910	182400	194771760	5650	5650	5650	5650	0
139	20240910	182300	194771760	5650	5650	5650	5650	0
140	20240910	182200	194771760	5650	5650	5650	5650	0
141	20240910	182100	194771760	5650	5650	5650	5650	0
142	20240910	182000	194771760	5650	5650	5650	5650	0
143	20240910	181900	194771760	5650	5650	5650	5650	0
144	20240910	181800	194771760	5650	5650	5650	5650	0
145	20240910	181700	194771760	5650	5650	5650	5650	0
146	20240910	181600	194771760	5650	5650	5650	5650	0
147	20240910	181500	194771760	5650	5650	5650	5650	0
148	20240910	181400	194771760	5650	5650	5650	5650	0
149	20240910	181300	194771760	5650	5650	5650	5650	0
150	20240910	181200	194771760	5650	5650	5650	5650	0
151	20240910	181100	194771760	5650	5650	5650	5650	0
152	20240910	181000	194771760	5650	5650	5650	5650	4287
153	20240910	180900	194771760	5650	5650	5650	5650	0
154	20240910	180800	194771760	5650	5650	5650	5650	0
155	20240910	180700	194771760	5650	5650	5650	5650	0
156	20240910	180600	194771760	5650	5650	5650	5650	0
157	20240910	180500	194771760	5650	5650	5650	5650	0
158	20240910	180400	194771760	5650	5650	5650	5650	0
159	20240910	180300	194771760	5650	5650	5650	5650	0
160	20240910	180200	194771760	5650	5650	5650	5650	0
161	20240910	180100	194771760	5650	5650	5650	5650	0
162	20240910	180000	194771760	5650	5650	5650	5650	0
163	20240910	175900	194771760	5650	5650	5650	5650	0
164	20240910	175800	194771760	5650	5650	5650	5650	0
165	20240910	175700	194771760	5650	5650	5650	5650	0
166	20240910	175600	194771760	5650	5650	5650	5650	0
167	20240910	175500	194771760	5650	5650	5650	5650	0
168	20240910	175400	194771760	5650	5650	5650	5650	0
169	20240910	175300	194771760	5650	5650	5650	5650	0
170	20240910	175200	194771760	5650	5650	5650	5650	0
171	20240910	175100	194771760	5650	5650	5650	5650	0
172	20240910	175000	194771760	5650	5650	5650	5650	0
173	20240910	174900	194771760	5650	5650	5650	5650	0
174	20240910	174800	194771760	5650	5650	5650	5650	0
175	20240910	174700	194771760	5650	5650	5650	5650	0
176	20240910	174600	194771760	5650	5650	5650	5650	0
177	20240910	174500	194771760	5650	5650	5650	5650	0
178	20240910	174400	194771760	5650	5650	5650	5650	0
179	20240910	174300	194771760	5650	5650	5650	5650	0
180	20240910	174200	194771760	5650	5650	5650	5650	0
181	20240910	174100	194771760	5650	5650	5650	5650	0
182	20240910	174000	194771760	5650	5650	5650	5650	4287
183	20240910	173900	194771760	5650	5650	5650	5650	0
184	20240910	173800	194771760	5650	5650	5650	5650	0
185	20240910	173700	194771760	5650	5650	5650	5650	0
186	20240910	173600	194771760	5650	5650	5650	5650	0
187	20240910	173500	194771760	5650	5650	5650	5650	0
188	20240910	173400	194771760	5650	5650	5650	5650	0
189	20240910	173300	194771760	5650	5650	5650	5650	0
190	20240910	173200	194771760	5650	5650	5650	5650	0
191	20240910	173100	194771760	5650	5650	5650	5650	0
192	20240910	173000	194771760	5650	5650	5650	5650	0
193	20240910	172900	194771760	5650	5650	5650	5650	0
194	20240910	172800	194771760	5650	5650	5650	5650	0
195	20240910	172700	194771760	5650	5650	5650	5650	0
196	20240910	172600	194771760	5650	5650	5650	5650	0
197	20240910	172500	194771760	5650	5650	5650	5650	0
198	20240910	172400	194771760	5650	5650	5650	5650	0
199	20240910	172300	194771760	5650	5650	5650	5650	0
200	20240910	172200	194771760	5650	5650	5650	5650	0
201	20240910	172100	194771760	5650	5650	5650	5650	0
202	20240910	172000	194771760	5650	5650	5650	5650	0
203	20240910	171900	194771760	5650	5650	5650	5650	0
204	20240910	171800	194771760	5650	5650	5650	5650	0
205	20240910	171700	194771760	5650	5650	5650	5650	0
206	20240910	171600	194771760	5650	5650	5650	5650	0
207	20240910	171500	194771760	5650	5650	5650	5650	0
208	20240910	171400	194771760	5650	5650	5650	5650	0
209	20240910	171300	194771760	5650	5650	5650	5650	0
210	20240910	171200	194771760	5650	5650	5650	5650	0
211	20240910	171100	194771760	5650	5650	5650	5650	0
212	20240910	171000	194771760	5650	5650	5650	5650	4287
213	20240910	170900	194771760	5650	5650	5650	5650	0
214	20240910	170800	194771760	5650	5650	5650	5650	0
215	20240910	170700	194771760	5650	5650	5650	5650	0
216	20240910	170600	194771760	5650	5650	5650	5650	0
217	20240910	170500	194771760	5650	5650	5650	5650	0
218	20240910	170400	194771760	5650	5650	5650	5650	0
219	20240910	170300	194771760	5650	5650	5650	5650	0
220	20240910	170200	194771760	5650	5650	5650	5650	0
221	20240910	170100	194771760	5650	5650	5650	5650	0
222	20240910	170000	194771760	5650	5650	5650	5650	0
223	20240910	165900	194771760	5650	5650	5650	5650	0
224	20240910	165800	194771760	5650	5650	5650	5650	0
225	20240910	165700	194771760	5650	5650	5650	5650	0
226	20240910	165600	194771760	5650	5650	5650	5650	0
227	20240910	165500	194771760	5650	5650	5650	5650	0
228	20240910	165400	194771760	5650	5650	5650	5650	0
229	20240910	165300	194771760	5650	5650	5650	5650	0
230	20240910	165200	194771760	5650	5650	5650	5650	0
231	20240910	165100	194771760	5650	5650	5650	5650	0
232	20240910	165000	194771760	5650	5650	5650	5650	0
233	20240910	164900	194771760	5650	5650	5650	5650	0
234	20240910	164800	194771760	5650	5650	5650	5650	0
235	20240910	164700	194771760	5650	5650	5650	5650	0
236	20240910	164600	194771760	5650	5650	5650	5650	0
237	20240910	164500	194771760	5650	5650	5650	5650	0
238	20240910	164400	194771760	5650	5650	5650	5650	0
239	20240910	164300	194771760	5650	5650	5650	5650	0
240	20240910	164200	194771760	5650	5650	5650	5650	0
241	20240910	164100	194771760	5650	5650	5650	5650	0
242	20240910	164000	194771760	5650	5650	5650	5650	4287
243	20240910	163900	194771760	5650	5650	5650	5650	0
244	20240910	163800	194771760	5650	5650	5650	5650	0
245	20240910	163700	194771760	5650	5650	5650	5650	0
246	20240910	163600	194771760	5650	5650	5650	5650	0
247	20240910	163500	194771760	5650	5650	5650	5650	0
248	20240910	163400	194771760	5650	5650	5650	5650	0
249	20240910	163300	194771760	5650	5650	5650	5650	0
250	20240910	163200	194771760	5650	5650	5650	5650	0
251	20240910	163100	194771760	5650	5650	5650	5650	0
252	20240910	163000	194771760	5650	5650	5650	5650	0
253	20240910	162900	194771760	5650	5650	5650	5650	0
254	20240910	162800	194771760	5650	5650	5650	5650	0
255	20240910	162700	194771760	5650	5650	5650	5650	0
256	20240910	162600	194771760	5650	5650	5650	5650	0
257	20240910	162500	194771760	5650	5650	5650	5650	0
258	20240910	162400	194771760	5650	5650	5650	5650	0
259	20240910	162300	194771760	5650	5650	5650	5650	0
260	20240910	162200	194771760	5650	5650	5650	5650	0
261	20240910	162100	194771760	5650	5650	5650	5650	0
262	20240910	162000	194771760	5650	5650	5650	5650	0
263	20240910	161900	194771760	5650	5650	5650	5650	0
264	20240910	161800	194771760	5650	5650	5650	5650	0
265	20240910	161700	194771760	5650	5650	5650	5650	0
266	20240910	161600	194771760	5650	5650	5650	5650	0
267	20240910	161500	194771760	5650	5650	5650	5650	0
268	20240910	161400	194771760	5650	5650	5650	5650	0
269	20240910	161300	194771760	5650	5650	5650	5650	0
270	20240910	161200	194771760	5650	5650	5650	5650	0
271	20240910	161100	194771760	5650	5650	5650	5650	0
272	20240910	161000	194771760	5650	5650	5650	5650	4287
273	20240910	160900	194771760	5650	5650	5650	5650	0
274	20240910	160800	194771760	5650	5650	5650	5650	0
275	20240910	160700	194771760	5650	5650	5650	5650	0
276	20240910	160600	194771760	5650	5650	5650	5650	0
277	20240910	160500	194771760	5650	5650	5650	5650	0
278	20240910	160400	194771760	5650	5650	5650	5650	0
279	20240910	160300	194771760	5650	5650	5650	5650	0
280	20240910	160200	194771760	5650	5650	5650	5650	0
281	20240910	160100	194771760	5650	5650	5650	5650	0
282	20240910	160000	194771760	5650	5650	5650	5650	0
283	20240910	155900	194771760	5650	5650	5650	5650	0
284	20240910	155800	194771760	5650	5650	5650	5650	0
285	20240910	155700	194771760	5650	5650	5650	5650	0
286	20240910	155600	194771760	5650	5650	5650	5650	0
287	20240910	155500	194771760	5650	5650	5650	5650	0
288	20240910	155400	194771760	5650	5650	5650	5650	0
289	20240910	155300	194771760	5650	5650	5650	5650	0
290	20240910	155200	194771760	5650	5650	5650	5650	0
291	20240910	155100	194771760	5650	5650	5650	5650	0
292	20240910	155000	194771760	5650	5650	5650	5650	0
293	20240910	154900	194771760	5650	5650	5650	5650	0
294	20240910	154800	194771760	5650	5650	5650	5650	0
295	20240910	154700	194771760	5650	5650	5650	5650	0
296	20240910	154600	194771760	5650	5650	5650	5650	0
297	20240910	154500	194771760	5650	5650	5650	5650	0
298	20240910	154400	194771760	5650	5650	5650	5650	0
299	20240910	154300	194771760	5650	5650	5650	5650	0
300	20240910	154200	194771760	5650	5650	5650	5650	0
301	20240910	154100	194771760	5650	5650	5650	5650	0
302	20240910	154000	194771760	5650	5650	5650	5650	4287
303	20240910	153900	194771760	5650	5650	5650	5650	0
304	20240910	153800	194771760	5650	5650	5650	5650	0
305	20240910	153700	194771760	5650	5650	5650	5650	0
306	20240910	153600	194771760	5650	5650	5650	5650	0
307	20240910	153500	194771760	5650	5650	5650	5650	0
308	20240910	153400	194771760	5650	5650	5650	5650	0
309	20240910	153300	194771760	5650	5650	5650	5650	0
310	20240910	153200	194771760	5650	5650	5650	5650	0
311	20240910	153100	194771760	5650	5650	5650	5650	0
312	20240910	153000	194771760	5650	5650	5650	5650	4287
313	20240910	152900	170550210	5680	5680	5680	5680	0
314	20240910	152800	170550210	5680	5680	5680	5680	0
315	20240910	152700	170550210	5680	5680	5680	5680	0
316	20240910	152600	170550210	5680	5680	5680	5680	0
317	20240910	152500	170550210	5680	5680	5680	5680	0
318	20240910	152400	170550210	5680	5680	5680	5680	0
319	20240910	152300	170550210	5680	5680	5680	5680	0
320	20240910	152200	170550210	5680	5680	5680	5680	0
321	20240910	152100	170550210	5680	5680	5680	5680	0
322	20240910	152000	170550210	5680	5680	5680	5680	0
323	20240910	151900	170550210	5680	5660	5680	5650	88
324	20240910	151800	170052230	5650	5650	5650	5650	21
325	20240910	151700	169933580	5700	5690	5700	5690	151
326	20240910	151600	169074380	5700	5700	5700	5700	0
327	20240910	151500	169074380	5700	5700	5700	5700	0
328	20240910	151400	169074380	5700	5700	5700	5700	0
329	20240910	151300	169074380	5700	5700	5700	5700	98
330	20240910	151200	168515780	5700	5700	5700	5700	0
331	20240910	151100	168515780	5700	5700	5700	5700	100
332	20240910	151000	167945780	5700	5700	5700	5700	0
333	20240910	150900	167945780	5700	5700	5700	5700	4
334	20240910	150800	167922980	5670	5670	5670	5670	40
335	20240910	150700	167696180	5670	5640	5670	5640	411
336	20240910	150600	165368510	5640	5640	5640	5640	100
337	20240910	150500	164804510	5640	5640	5640	5640	5
338	20240910	150400	164776310	5640	5640	5640	5640	0
339	20240910	150300	164776310	5640	5640	5640	5640	0
340	20240910	150200	164776310	5640	5650	5650	5640	697
341	20240910	150100	160845130	5650	5650	5650	5650	28
342	20240910	150000	160686930	5660	5660	5660	5660	0
343	20240910	145900	160686930	5660	5660	5660	5660	20
344	20240910	145800	160573730	5650	5650	5650	5650	1
345	20240910	145700	160568080	5660	5660	5660	5660	10
346	20240910	145600	160511480	5660	5660	5660	5660	0
347	20240910	145500	160511480	5660	5660	5660	5660	0
348	20240910	145400	160511480	5660	5660	5660	5660	0
349	20240910	145300	160511480	5660	5660	5660	5660	0
350	20240910	145200	160511480	5660	5660	5660	5660	0
351	20240910	145100	160511480	5660	5660	5660	5660	0
352	20240910	145000	160511480	5660	5660	5660	5660	1
353	20240910	144900	160505820	5640	5640	5640	5640	0
354	20240910	144800	160505820	5640	5640	5640	5640	371
355	20240910	144700	158413380	5650	5650	5650	5650	0
356	20240910	144600	158413380	5650	5650	5650	5650	0
357	20240910	144500	158413380	5650	5650	5650	5650	0
358	20240910	144400	158413380	5650	5650	5650	5650	0
359	20240910	144300	158413380	5650	5650	5650	5650	0
360	20240910	144200	158413380	5650	5650	5650	5650	0
361	20240910	144100	158413380	5650	5650	5650	5650	5
362	20240910	144000	158385130	5650	5650	5650	5650	0
363	20240910	143900	158385130	5650	5650	5650	5650	0
364	20240910	143800	158385130	5650	5650	5650	5650	60
365	20240910	143700	158046130	5660	5660	5660	5660	0
366	20240910	143600	158046130	5660	5660	5660	5660	20
367	20240910	143500	157932930	5660	5660	5660	5660	10
368	20240910	143400	157876330	5650	5650	5650	5650	0
369	20240910	143300	157876330	5650	5650	5650	5650	4
370	20240910	143200	157853730	5650	5650	5650	5650	38
371	20240910	143100	157639030	5650	5640	5650	5640	2
372	20240910	143000	157627740	5650	5650	5650	5640	85
373	20240910	142900	157148090	5650	5650	5650	5650	11
374	20240910	142800	157085940	5650	5650	5650	5650	73
375	20240910	142700	156673490	5650	5650	5650	5650	0
376	20240910	142600	156673490	5650	5650	5650	5650	78
377	20240910	142500	156232790	5650	5650	5650	5650	100
378	20240910	142400	155667790	5650	5650	5650	5650	0
379	20240910	142300	155667790	5650	5650	5650	5650	280
380	20240910	142200	154085790	5660	5660	5660	5660	0
381	20240910	142100	154085790	5660	5660	5660	5660	9
382	20240910	142000	154034850	5660	5660	5660	5660	20
383	20240910	141900	153921650	5660	5660	5660	5660	0
384	20240910	141800	153921650	5660	5660	5660	5660	1
385	20240910	141700	153915990	5660	5660	5660	5660	1
386	20240910	141600	153910330	5640	5640	5640	5640	2
387	20240910	141500	153899050	5650	5650	5650	5650	10
388	20240910	141400	153842550	5660	5660	5660	5660	1
389	20240910	141300	153836890	5660	5660	5660	5660	205
390	20240910	141200	152676590	5640	5640	5640	5640	0
391	20240910	141100	152676590	5640	5640	5640	5640	0
392	20240910	141000	152676590	5640	5640	5640	5640	0
393	20240910	140900	152676590	5640	5640	5640	5640	0
394	20240910	140800	152676590	5640	5640	5640	5640	0
395	20240910	140700	152676590	5640	5640	5640	5640	0
396	20240910	140600	152676590	5640	5660	5660	5640	200
397	20240910	140500	151546260	5670	5670	5670	5670	0
398	20240910	140400	151546260	5670	5670	5670	5670	0
399	20240910	140300	151546260	5670	5670	5670	5670	0
400	20240910	140200	151546260	5670	5680	5680	5670	110
401	20240910	140100	150922360	5670	5670	5670	5670	0
402	20240910	140000	150922360	5670	5670	5670	5670	160
403	20240910	135900	150015160	5670	5690	5700	5670	80
404	20240910	135800	149560560	5690	5690	5690	5690	0
405	20240910	135700	149560560	5690	5690	5690	5690	0
406	20240910	135600	149560560	5690	5690	5690	5690	0
407	20240910	135500	149560560	5690	5690	5690	5690	0
408	20240910	135400	149560560	5690	5690	5690	5690	0
409	20240910	135300	149560560	5690	5690	5690	5690	0
410	20240910	135200	149560560	5690	5690	5690	5690	0
411	20240910	135100	149560560	5690	5690	5690	5690	0
412	20240910	135000	149560560	5690	5690	5690	5690	55
413	20240910	134900	149247610	5690	5690	5690	5690	19
414	20240910	134800	149139500	5690	5690	5690	5690	46
415	20240910	134700	148877760	5690	5690	5690	5690	0
416	20240910	134600	148877760	5690	5690	5690	5690	2
417	20240910	134500	148866380	5690	5690	5690	5690	0
418	20240910	134400	148866380	5690	5690	5690	5690	0
419	20240910	134300	148866380	5690	5690	5690	5690	1
420	20240910	134200	148860690	5700	5700	5700	5700	23
421	20240910	134100	148729590	5690	5690	5690	5690	0
422	20240910	134000	148729590	5690	5690	5690	5690	1
423	20240910	133900	148723900	5700	5700	5700	5700	0
424	20240910	133800	148723900	5700	5700	5700	5700	0
425	20240910	133700	148723900	5700	5700	5700	5700	0
426	20240910	133600	148723900	5700	5700	5700	5700	0
427	20240910	133500	148723900	5700	5700	5700	5700	0
428	20240910	133400	148723900	5700	5700	5700	5700	0
429	20240910	133300	148723900	5700	5700	5700	5700	0
430	20240910	133200	148723900	5700	5720	5720	5700	18
431	20240910	133100	148621280	5700	5700	5700	5700	0
432	20240910	133000	148621280	5700	5700	5700	5700	0
433	20240910	132900	148621280	5700	5700	5700	5700	0
434	20240910	132800	148621280	5700	5700	5700	5700	0
435	20240910	132700	148621280	5700	5700	5700	5700	0
436	20240910	132600	148621280	5700	5700	5700	5700	0
437	20240910	132500	148621280	5700	5700	5700	5700	0
438	20240910	132400	148621280	5700	5700	5700	5700	0
439	20240910	132300	148621280	5700	5700	5700	5700	0
440	20240910	132200	148621280	5700	5700	5700	5700	3
441	20240910	132100	148604180	5720	5680	5720	5680	2
442	20240910	132000	148592780	5680	5680	5680	5680	0
443	20240910	131900	148592780	5680	5680	5680	5680	300
444	20240910	131800	146888780	5680	5700	5700	5680	2023
445	20240910	131700	135397540	5690	5690	5690	5690	9
446	20240910	131600	135346330	5700	5700	5700	5700	1
447	20240910	131500	135340630	5690	5690	5690	5690	1
448	20240910	131400	135334940	5680	5680	5680	5680	0
449	20240910	131300	135334940	5680	5680	5680	5680	0
450	20240910	131200	135334940	5680	5680	5680	5680	15
451	20240910	131100	135249740	5680	5680	5680	5670	1387
452	20240910	131000	127380510	5670	5700	5700	5670	600
453	20240910	130900	123971790	5700	5700	5700	5700	0
454	20240910	130800	123971790	5700	5700	5700	5700	0
455	20240910	130700	123971790	5700	5700	5700	5700	146
456	20240910	130600	123139590	5700	5700	5700	5700	195
457	20240910	130500	122028090	5700	5700	5700	5700	0
458	20240910	130400	122028090	5700	5700	5700	5700	0
459	20240910	130300	122028090	5700	5700	5700	5700	0
460	20240910	130200	122028090	5700	5700	5700	5700	100
461	20240910	130100	121458090	5700	5700	5700	5700	3
462	20240910	130000	121440990	5700	5700	5700	5700	0
463	20240910	125900	121440990	5700	5700	5700	5700	0
464	20240910	125800	121440990	5700	5690	5700	5690	281
465	20240910	125700	119841790	5700	5700	5700	5700	11
466	20240910	125600	119779090	5730	5700	5730	5700	80
467	20240910	125500	119323020	5700	5700	5700	5700	0
468	20240910	125400	119323020	5700	5680	5700	5680	107
469	20240910	125300	118715220	5700	5700	5700	5700	0
470	20240910	125200	118715220	5700	5690	5700	5680	8
471	20240910	125100	118669710	5680	5680	5680	5680	292
472	20240910	125000	117011150	5690	5690	5700	5690	112
473	20240910	124900	116373850	5700	5700	5700	5700	0
474	20240910	124800	116373850	5700	5710	5710	5700	114
475	20240910	124700	115724040	5730	5730	5730	5730	0
476	20240910	124600	115724040	5730	5730	5730	5730	0
477	20240910	124500	115724040	5730	5720	5730	5710	764
478	20240910	124400	111357090	5730	5740	5740	5730	432
479	20240910	124300	108881700	5740	5740	5740	5740	0
480	20240910	124200	108881700	5740	5740	5740	5740	0
481	20240910	124100	108881700	5740	5740	5740	5740	0
482	20240910	124000	108881700	5740	5740	5740	5740	0
483	20240910	123900	108881700	5740	5740	5740	5740	30
484	20240910	123800	108709500	5740	5740	5740	5740	13
485	20240910	123700	108634880	5750	5750	5750	5750	0
486	20240910	123600	108634880	5750	5750	5750	5750	0
487	20240910	123500	108634880	5750	5750	5750	5750	2
488	20240910	123400	108623380	5750	5750	5750	5750	0
489	20240910	123300	108623380	5750	5750	5750	5750	0
490	20240910	123200	108623380	5750	5750	5750	5750	0
491	20240910	123100	108623380	5750	5750	5750	5750	0
492	20240910	123000	108623380	5750	5750	5750	5750	0
493	20240910	122900	108623380	5750	5750	5750	5750	0
494	20240910	122800	108623380	5750	5750	5750	5750	100
495	20240910	122700	108048380	5760	5760	5760	5760	0
496	20240910	122600	108048380	5760	5760	5760	5760	0
497	20240910	122500	108048380	5760	5760	5760	5750	102
498	20240910	122400	107461860	5760	5760	5760	5760	0
499	20240910	122300	107461860	5760	5760	5760	5760	2
500	20240910	122200	107450340	5760	5760	5760	5760	0
501	20240910	122100	107450340	5760	5760	5760	5760	0
502	20240910	122000	107450340	5760	5760	5760	5760	0
503	20240910	121900	107450340	5760	5760	5760	5760	0
504	20240910	121800	107450340	5760	5760	5760	5760	1
505	20240910	121700	107444580	5760	5760	5760	5760	0
506	20240910	121600	107444580	5760	5760	5760	5760	1
507	20240910	121500	107438820	5760	5760	5760	5760	0
508	20240910	121400	107438820	5760	5760	5760	5760	2
509	20240910	121300	107427300	5760	5760	5760	5760	0
510	20240910	121200	107427300	5760	5760	5760	5760	0
511	20240910	121100	107427300	5760	5760	5760	5760	0
512	20240910	121000	107427300	5760	5760	5760	5760	0
513	20240910	120900	107427300	5760	5760	5760	5760	0
514	20240910	120800	107427300	5760	5760	5760	5760	0
515	20240910	120700	107427300	5760	5760	5760	5760	0
516	20240910	120600	107427300	5760	5760	5760	5760	0
517	20240910	120500	107427300	5760	5760	5760	5760	0
518	20240910	120400	107427300	5760	5760	5760	5760	0
519	20240910	120300	107427300	5760	5760	5760	5760	7
520	20240910	120200	107386980	5760	5760	5760	5760	0
521	20240910	120100	107386980	5760	5760	5760	5760	0
522	20240910	120000	107386980	5760	5760	5760	5760	0
523	20240910	115900	107386980	5760	5740	5760	5730	210
524	20240910	115800	106182510	5780	5780	5780	5780	0
525	20240910	115700	106182510	5780	5780	5780	5780	0
526	20240910	115600	106182510	5780	5780	5780	5780	0
527	20240910	115500	106182510	5780	5780	5780	5780	0
528	20240910	115400	106182510	5780	5780	5780	5780	5
529	20240910	115300	106153610	5780	5780	5780	5780	0
530	20240910	115200	106153610	5780	5780	5780	5780	1
531	20240910	115100	106147830	5760	5760	5760	5760	0
532	20240910	115000	106147830	5760	5760	5760	5760	0
533	20240910	114900	106147830	5760	5760	5760	5760	0
534	20240910	114800	106147830	5760	5760	5760	5760	0
535	20240910	114700	106147830	5760	5760	5760	5760	0
536	20240910	114600	106147830	5760	5760	5760	5760	0
537	20240910	114500	106147830	5760	5760	5760	5760	0
538	20240910	114400	106147830	5760	5760	5760	5760	74
539	20240910	114300	105721590	5760	5760	5760	5760	0
540	20240910	114200	105721590	5760	5760	5760	5760	0
541	20240910	114100	105721590	5760	5760	5760	5760	0
542	20240910	114000	105721590	5760	5760	5760	5760	0
543	20240910	113900	105721590	5760	5760	5760	5760	0
544	20240910	113800	105721590	5760	5760	5760	5760	0
545	20240910	113700	105721590	5760	5760	5760	5760	0
546	20240910	113600	105721590	5760	5760	5760	5760	0
547	20240910	113500	105721590	5760	5760	5760	5760	0
548	20240910	113400	105721590	5760	5760	5760	5760	0
549	20240910	113300	105721590	5760	5760	5760	5760	0
550	20240910	113200	105721590	5760	5760	5760	5760	0
551	20240910	113100	105721590	5760	5760	5760	5760	0
552	20240910	113000	105721590	5760	5730	5760	5730	2
553	20240910	112900	105710100	5710	5710	5710	5710	0
554	20240910	112800	105710100	5710	5710	5710	5710	0
555	20240910	112700	105710100	5710	5710	5710	5710	0
556	20240910	112600	105710100	5710	5710	5710	5710	0
557	20240910	112500	105710100	5710	5710	5710	5710	0
558	20240910	112400	105710100	5710	5710	5710	5710	0
559	20240910	112300	105710100	5710	5710	5710	5710	0
560	20240910	112200	105710100	5710	5710	5710	5710	0
561	20240910	112100	105710100	5710	5730	5730	5710	640
562	20240910	112000	102051760	5730	5730	5730	5730	0
563	20240910	111900	102051760	5730	5730	5730	5730	0
564	20240910	111800	102051760	5730	5730	5730	5730	0
565	20240910	111700	102051760	5730	5730	5730	5730	0
566	20240910	111600	102051760	5730	5740	5740	5730	500
567	20240910	111500	99184090	5750	5750	5750	5750	0
568	20240910	111400	99184090	5750	5750	5750	5750	112
569	20240910	111300	98540090	5780	5780	5780	5780	0
570	20240910	111200	98540090	5780	5780	5780	5780	0
571	20240910	111100	98540090	5780	5780	5780	5780	0
572	20240910	111000	98540090	5780	5780	5780	5780	0
573	20240910	110900	98540090	5780	5780	5780	5780	0
574	20240910	110800	98540090	5780	5780	5780	5780	0
575	20240910	110700	98540090	5780	5750	5780	5750	2
576	20240910	110600	98528560	5750	5750	5750	5750	158
577	20240910	110500	97620060	5760	5770	5770	5760	932
578	20240910	110400	92244330	5770	5790	5790	5770	287
579	20240910	110300	90585770	5810	5810	5810	5810	0
580	20240910	110200	90585770	5810	5810	5810	5810	0
581	20240910	110100	90585770	5810	5810	5810	5810	0
582	20240910	110000	90585770	5810	5810	5810	5810	0
583	20240910	105900	90585770	5810	5810	5810	5810	0
584	20240910	105800	90585770	5810	5780	5810	5780	301
585	20240910	105700	88845960	5780	5780	5780	5780	0
586	20240910	105600	88845960	5780	5780	5780	5780	0
587	20240910	105500	88845960	5780	5780	5780	5780	0
588	20240910	105400	88845960	5780	5780	5780	5780	0
589	20240910	105300	88845960	5780	5780	5780	5780	0
590	20240910	105200	88845960	5780	5780	5780	5780	0
591	20240910	105100	88845960	5780	5780	5780	5780	107
592	20240910	105000	88227500	5800	5800	5800	5800	0
593	20240910	104900	88227500	5800	5800	5800	5800	23
594	20240910	104800	88094100	5800	5800	5800	5800	78
595	20240910	104700	87641700	5780	5780	5780	5780	0
596	20240910	104600	87641700	5780	5780	5780	5780	0
597	20240910	104500	87641700	5780	5780	5780	5780	3
598	20240910	104400	87624360	5780	5780	5780	5780	0
599	20240910	104300	87624360	5780	5780	5780	5780	0
600	20240910	104200	87624360	5780	5780	5780	5780	5
601	20240910	104100	87595460	5810	5810	5810	5810	2
602	20240910	104000	87583840	5780	5780	5780	5780	0
603	20240910	103900	87583840	5780	5800	5800	5780	338
604	20240910	103800	85623680	5820	5820	5820	5820	0
605	20240910	103700	85623680	5820	5820	5820	5820	0
606	20240910	103600	85623680	5820	5820	5820	5820	0
607	20240910	103500	85623680	5820	5820	5820	5820	1
608	20240910	103400	85617860	5800	5800	5800	5800	0
609	20240910	103300	85617860	5800	5800	5800	5800	0
610	20240910	103200	85617860	5800	5800	5800	5800	0
611	20240910	103100	85617860	5800	5800	5800	5800	200
612	20240910	103000	84457860	5810	5810	5810	5810	0
613	20240910	102900	84457860	5810	5810	5810	5810	0
614	20240910	102800	84457860	5810	5810	5810	5810	0
615	20240910	102700	84457860	5810	5810	5810	5810	0
616	20240910	102600	84457860	5810	5810	5810	5810	0
617	20240910	102500	84457860	5810	5810	5810	5810	0
618	20240910	102400	84457860	5810	5810	5810	5810	1
619	20240910	102300	84452050	5790	5790	5790	5790	0
620	20240910	102200	84452050	5790	5800	5800	5790	200
621	20240910	102100	83293900	5800	5800	5800	5800	0
622	20240910	102000	83293900	5800	5800	5800	5800	50
623	20240910	101900	83003900	5790	5790	5790	5790	0
624	20240910	101800	83003900	5790	5790	5790	5790	200
625	20240910	101700	81845900	5790	5790	5790	5790	0
626	20240910	101600	81845900	5790	5790	5790	5790	0
627	20240910	101500	81845900	5790	5790	5790	5790	0
628	20240910	101400	81845900	5790	5790	5790	5790	400
629	20240910	101300	79529900	5790	5790	5790	5790	0
630	20240910	101200	79529900	5790	5790	5790	5790	38
631	20240910	101100	79309880	5790	5790	5790	5790	0
632	20240910	101000	79309880	5790	5790	5790	5790	1
633	20240910	100900	79304090	5790	5830	5830	5790	200
634	20240910	100800	78142090	5830	5830	5830	5830	0
635	20240910	100700	78142090	5830	5830	5830	5830	0
636	20240910	100600	78142090	5830	5830	5830	5830	0
637	20240910	100500	78142090	5830	5850	5850	5830	30
638	20240910	100400	77966990	5850	5850	5850	5850	0
639	20240910	100300	77966990	5850	5850	5850	5850	0
640	20240910	100200	77966990	5850	5850	5850	5850	43
641	20240910	100100	77715440	5850	5850	5850	5850	0
642	20240910	100000	77715440	5850	5910	5910	5850	5119
643	20240910	095900	47472230	5910	5870	5910	5870	516
644	20240910	095800	44427710	5870	5840	5870	5840	50
645	20240910	095700	44135680	5840	5840	5840	5840	0
646	20240910	095600	44135680	5840	5840	5840	5840	2
647	20240910	095500	44124000	5830	5830	5830	5830	0
648	20240910	095400	44124000	5830	5830	5830	5830	0
649	20240910	095300	44124000	5830	5800	5830	5800	1005
650	20240910	095200	38267010	5800	5800	5800	5800	4
651	20240910	095100	38243810	5780	5780	5780	5780	488
652	20240910	095000	35423170	5790	5790	5790	5790	92
653	20240910	094900	34890490	5810	5810	5810	5810	0
654	20240910	094800	34890490	5810	5810	5810	5810	0
655	20240910	094700	34890490	5810	5810	5810	5810	0
656	20240910	094600	34890490	5810	5810	5810	5810	12
657	20240910	094500	34820770	5830	5830	5830	5830	0
658	20240910	094400	34820770	5830	5830	5830	5830	0
659	20240910	094300	34820770	5830	5830	5830	5830	0
660	20240910	094200	34820770	5830	5830	5830	5830	0
661	20240910	094100	34820770	5830	5830	5830	5830	10
662	20240910	094000	34762470	5830	5830	5830	5830	2
663	20240910	093900	34750810	5830	5830	5830	5830	4
664	20240910	093800	34727490	5830	5830	5830	5830	0
665	20240910	093700	34727490	5830	5830	5830	5830	0
666	20240910	093600	34727490	5830	5800	5830	5800	103
667	20240910	093500	34130000	5770	5780	5780	5770	351
668	20240910	093400	32101230	5830	5830	5830	5830	0
669	20240910	093300	32101230	5830	5830	5830	5830	1
670	20240910	093200	32095400	5830	5830	5830	5830	1
671	20240910	093100	32089570	5830	5830	5830	5830	3
672	20240910	093000	32072080	5830	5830	5830	5830	0
673	20240910	092900	32072080	5830	5830	5830	5830	34
674	20240910	092800	31873860	5830	5820	5830	5820	51
675	20240910	092700	31576870	5830	5830	5830	5830	5
676	20240910	092600	31547720	5830	5830	5830	5830	1
677	20240910	092500	31541890	5790	5780	5790	5780	44
678	20240910	092400	31287420	5780	5780	5780	5780	36
679	20240910	092300	31079340	5780	5780	5780	5780	0
680	20240910	092200	31079340	5780	5780	5780	5780	1
681	20240910	092100	31073560	5780	5770	5780	5770	11
682	20240910	092000	31010080	5770	5760	5770	5760	199
683	20240910	091900	29862630	5750	5750	5750	5750	0
684	20240910	091800	29862630	5750	5750	5750	5750	0
685	20240910	091700	29862630	5750	5750	5750	5750	101
686	20240910	091600	29281880	5760	5760	5760	5760	304
687	20240910	091500	27530840	5760	5740	5760	5740	230
688	20240910	091400	26210040	5800	5800	5800	5800	0
689	20240910	091300	26210040	5800	5750	5800	5750	1003
690	20240910	091200	20441640	5750	5820	5830	5750	211
691	20240910	091100	19227920	5840	5840	5840	5840	3
692	20240910	091000	19210400	5840	5840	5840	5840	113
693	20240910	090900	18550480	5630	5820	5850	5630	2018
694	20240910	090800	6933580	5850	5880	5880	5830	98
695	20240910	090700	6361470	5880	5880	5880	5880	5
696	20240910	090600	6332070	5890	5890	5890	5890	0
697	20240910	090500	6332070	5890	5890	5890	5890	1
698	20240910	090400	6326180	5830	5860	5860	5830	228
699	20240910	090300	4993100	5820	5820	5820	5820	2
700	20240910	090200	4981460	5930	5840	5930	5810	566
701	20240910	090100	1682100	5940	5940	5940	5940	1
702	20240910	090000	1676160	5820	5820	5820	5820	288