KissMeData/009290/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	185100	964643810	5650	5650	5650	5650	4400
3	20240906	185000	964643810	5650	5650	5650	5650	0
4	20240906	184900	964643810	5650	5650	5650	5650	0
5	20240906	184800	964643810	5650	5650	5650	5650	0
6	20240906	184700	964643810	5650	5650	5650	5650	0
7	20240906	184600	964643810	5650	5650	5650	5650	0
8	20240906	184500	964643810	5650	5650	5650	5650	0
9	20240906	184400	964643810	5650	5650	5650	5650	0
10	20240906	184300	964643810	5650	5650	5650	5650	0
11	20240906	184200	964643810	5650	5650	5650	5650	0
12	20240906	184100	964643810	5650	5650	5650	5650	0
13	20240906	184000	964643810	5650	5650	5650	5650	0
14	20240906	183900	964643810	5650	5650	5650	5650	0
15	20240906	183800	964643810	5650	5650	5650	5650	0
16	20240906	183700	964643810	5650	5650	5650	5650	0
17	20240906	183600	964643810	5650	5650	5650	5650	0
18	20240906	183500	964643810	5650	5650	5650	5650	0
19	20240906	183400	964643810	5650	5650	5650	5650	0
20	20240906	183300	964643810	5650	5650	5650	5650	0
21	20240906	183200	964643810	5650	5650	5650	5650	0
22	20240906	183100	964643810	5650	5650	5650	5650	0
23	20240906	183000	964643810	5650	5650	5650	5650	0
24	20240906	182900	964643810	5650	5650	5650	5650	0
25	20240906	182800	964643810	5650	5650	5650	5650	0
26	20240906	182700	964643810	5650	5650	5650	5650	0
27	20240906	182600	964643810	5650	5650	5650	5650	0
28	20240906	182500	964643810	5650	5650	5650	5650	0
29	20240906	182400	964643810	5650	5650	5650	5650	0
30	20240906	182300	964643810	5650	5650	5650	5650	0
31	20240906	182200	964643810	5650	5650	5650	5650	0
32	20240906	182100	964643810	5650	5650	5650	5650	4400
33	20240906	182000	964643810	5650	5650	5650	5650	0
34	20240906	181900	964643810	5650	5650	5650	5650	0
35	20240906	181800	964643810	5650	5650	5650	5650	0
36	20240906	181700	964643810	5650	5650	5650	5650	0
37	20240906	181600	964643810	5650	5650	5650	5650	0
38	20240906	181500	964643810	5650	5650	5650	5650	0
39	20240906	181400	964643810	5650	5650	5650	5650	0
40	20240906	181300	964643810	5650	5650	5650	5650	0
41	20240906	181200	964643810	5650	5650	5650	5650	0
42	20240906	181100	964643810	5650	5650	5650	5650	0
43	20240906	181000	964643810	5650	5650	5650	5650	0
44	20240906	180900	964643810	5650	5650	5650	5650	0
45	20240906	180800	964643810	5650	5650	5650	5650	0
46	20240906	180700	964643810	5650	5650	5650	5650	0
47	20240906	180600	964643810	5650	5650	5650	5650	0
48	20240906	180500	964643810	5650	5650	5650	5650	0
49	20240906	180400	964643810	5650	5650	5650	5650	0
50	20240906	180300	964643810	5650	5650	5650	5650	0
51	20240906	180200	964643810	5650	5650	5650	5650	0
52	20240906	180100	964643810	5650	5650	5650	5650	0
53	20240906	180000	964643810	5650	5650	5650	5650	0
54	20240906	175900	964643810	5650	5650	5650	5650	0
55	20240906	175800	964643810	5650	5650	5650	5650	0
56	20240906	175700	964643810	5650	5650	5650	5650	0
57	20240906	175600	964643810	5650	5650	5650	5650	0
58	20240906	175500	964643810	5650	5650	5650	5650	0
59	20240906	175400	964643810	5650	5650	5650	5650	0
60	20240906	175300	964643810	5650	5650	5650	5650	0
61	20240906	175200	964643810	5650	5650	5650	5650	0
62	20240906	175100	964643810	5650	5650	5650	5650	4400
63	20240906	175000	964643810	5650	5650	5650	5650	0
64	20240906	174900	964643810	5650	5650	5650	5650	0
65	20240906	174800	964643810	5650	5650	5650	5650	0
66	20240906	174700	964643810	5650	5650	5650	5650	0
67	20240906	174600	964643810	5650	5650	5650	5650	0
68	20240906	174500	964643810	5650	5650	5650	5650	0
69	20240906	174400	964643810	5650	5650	5650	5650	0
70	20240906	174300	964643810	5650	5650	5650	5650	0
71	20240906	174200	964643810	5650	5650	5650	5650	0
72	20240906	174100	964643810	5650	5650	5650	5650	0
73	20240906	174000	964643810	5650	5650	5650	5650	0
74	20240906	173900	964643810	5650	5650	5650	5650	0
75	20240906	173800	964643810	5650	5650	5650	5650	0
76	20240906	173700	964643810	5650	5650	5650	5650	0
77	20240906	173600	964643810	5650	5650	5650	5650	0
78	20240906	173500	964643810	5650	5650	5650	5650	0
79	20240906	173400	964643810	5650	5650	5650	5650	0
80	20240906	173300	964643810	5650	5650	5650	5650	0
81	20240906	173200	964643810	5650	5650	5650	5650	0
82	20240906	173100	964643810	5650	5650	5650	5650	0
83	20240906	173000	964643810	5650	5650	5650	5650	0
84	20240906	172900	964643810	5650	5650	5650	5650	0
85	20240906	172800	964643810	5650	5650	5650	5650	0
86	20240906	172700	964643810	5650	5650	5650	5650	0
87	20240906	172600	964643810	5650	5650	5650	5650	0
88	20240906	172500	964643810	5650	5650	5650	5650	0
89	20240906	172400	964643810	5650	5650	5650	5650	0
90	20240906	172300	964643810	5650	5650	5650	5650	0
91	20240906	172200	964643810	5650	5650	5650	5650	0
92	20240906	172100	964643810	5650	5650	5650	5650	4400
93	20240906	172000	964643810	5650	5650	5650	5650	0
94	20240906	171900	964643810	5650	5650	5650	5650	0
95	20240906	171800	964643810	5650	5650	5650	5650	0
96	20240906	171700	964643810	5650	5650	5650	5650	0
97	20240906	171600	964643810	5650	5650	5650	5650	0
98	20240906	171500	964643810	5650	5650	5650	5650	0
99	20240906	171400	964643810	5650	5650	5650	5650	0
100	20240906	171300	964643810	5650	5650	5650	5650	0
101	20240906	171200	964643810	5650	5650	5650	5650	0
102	20240906	171100	964643810	5650	5650	5650	5650	0
103	20240906	171000	964643810	5650	5650	5650	5650	0
104	20240906	170900	964643810	5650	5650	5650	5650	0
105	20240906	170800	964643810	5650	5650	5650	5650	0
106	20240906	170700	964643810	5650	5650	5650	5650	0
107	20240906	170600	964643810	5650	5650	5650	5650	0
108	20240906	170500	964643810	5650	5650	5650	5650	0
109	20240906	170400	964643810	5650	5650	5650	5650	0
110	20240906	170300	964643810	5650	5650	5650	5650	0
111	20240906	170200	964643810	5650	5650	5650	5650	0
112	20240906	170100	964643810	5650	5650	5650	5650	0
113	20240906	170000	964643810	5650	5650	5650	5650	0
114	20240906	165900	964643810	5650	5650	5650	5650	0
115	20240906	165800	964643810	5650	5650	5650	5650	0
116	20240906	165700	964643810	5650	5650	5650	5650	0
117	20240906	165600	964643810	5650	5650	5650	5650	0
118	20240906	165500	964643810	5650	5650	5650	5650	0
119	20240906	165400	964643810	5650	5650	5650	5650	0
120	20240906	165300	964643810	5650	5650	5650	5650	0
121	20240906	165200	964643810	5650	5650	5650	5650	0
122	20240906	165100	964643810	5650	5650	5650	5650	4400
123	20240906	165000	964643810	5650	5650	5650	5650	0
124	20240906	164900	964643810	5650	5650	5650	5650	0
125	20240906	164800	964643810	5650	5650	5650	5650	0
126	20240906	164700	964643810	5650	5650	5650	5650	0
127	20240906	164600	964643810	5650	5650	5650	5650	0
128	20240906	164500	964643810	5650	5650	5650	5650	0
129	20240906	164400	964643810	5650	5650	5650	5650	0
130	20240906	164300	964643810	5650	5650	5650	5650	0
131	20240906	164200	964643810	5650	5650	5650	5650	0
132	20240906	164100	964643810	5650	5650	5650	5650	0
133	20240906	164000	964643810	5650	5650	5650	5650	0
134	20240906	163900	964643810	5650	5650	5650	5650	0
135	20240906	163800	964643810	5650	5650	5650	5650	0
136	20240906	163700	964643810	5650	5650	5650	5650	0
137	20240906	163600	964643810	5650	5650	5650	5650	0
138	20240906	163500	964643810	5650	5650	5650	5650	0
139	20240906	163400	964643810	5650	5650	5650	5650	0
140	20240906	163300	964643810	5650	5650	5650	5650	0
141	20240906	163200	964643810	5650	5650	5650	5650	0
142	20240906	163100	964643810	5650	5650	5650	5650	0
143	20240906	163000	964643810	5650	5650	5650	5650	0
144	20240906	162900	964643810	5650	5650	5650	5650	0
145	20240906	162800	964643810	5650	5650	5650	5650	0
146	20240906	162700	964643810	5650	5650	5650	5650	0
147	20240906	162600	964643810	5650	5650	5650	5650	0
148	20240906	162500	964643810	5650	5650	5650	5650	0
149	20240906	162400	964643810	5650	5650	5650	5650	0
150	20240906	162300	964643810	5650	5650	5650	5650	0
151	20240906	162200	964643810	5650	5650	5650	5650	0
152	20240906	162100	964643810	5650	5650	5650	5650	4400
153	20240906	162000	964643810	5650	5650	5650	5650	0
154	20240906	161900	964643810	5650	5650	5650	5650	0
155	20240906	161800	964643810	5650	5650	5650	5650	0
156	20240906	161700	964643810	5650	5650	5650	5650	0
157	20240906	161600	964643810	5650	5650	5650	5650	0
158	20240906	161500	964643810	5650	5650	5650	5650	0
159	20240906	161400	964643810	5650	5650	5650	5650	0
160	20240906	161300	964643810	5650	5650	5650	5650	0
161	20240906	161200	964643810	5650	5650	5650	5650	0
162	20240906	161100	964643810	5650	5650	5650	5650	0
163	20240906	161000	964643810	5650	5650	5650	5650	0
164	20240906	160900	964643810	5650	5650	5650	5650	0
165	20240906	160800	964643810	5650	5650	5650	5650	0
166	20240906	160700	964643810	5650	5650	5650	5650	0
167	20240906	160600	964643810	5650	5650	5650	5650	0
168	20240906	160500	964643810	5650	5650	5650	5650	0
169	20240906	160400	964643810	5650	5650	5650	5650	0
170	20240906	160300	964643810	5650	5650	5650	5650	0
171	20240906	160200	964643810	5650	5650	5650	5650	0
172	20240906	160100	964643810	5650	5650	5650	5650	0
173	20240906	160000	964643810	5650	5650	5650	5650	0
174	20240906	155900	964643810	5650	5650	5650	5650	0
175	20240906	155800	964643810	5650	5650	5650	5650	0
176	20240906	155700	964643810	5650	5650	5650	5650	0
177	20240906	155600	964643810	5650	5650	5650	5650	0
178	20240906	155500	964643810	5650	5650	5650	5650	0
179	20240906	155400	964643810	5650	5650	5650	5650	0
180	20240906	155300	964643810	5650	5650	5650	5650	0
181	20240906	155200	964643810	5650	5650	5650	5650	0
182	20240906	155100	964643810	5650	5650	5650	5650	4400
183	20240906	155000	964643810	5650	5650	5650	5650	0
184	20240906	154900	964643810	5650	5650	5650	5650	0
185	20240906	154800	964643810	5650	5650	5650	5650	0
186	20240906	154700	964643810	5650	5650	5650	5650	0
187	20240906	154600	964643810	5650	5650	5650	5650	0
188	20240906	154500	964643810	5650	5650	5650	5650	0
189	20240906	154400	964643810	5650	5650	5650	5650	0
190	20240906	154300	964643810	5650	5650	5650	5650	0
191	20240906	154200	964643810	5650	5650	5650	5650	0
192	20240906	154100	964643810	5650	5650	5650	5650	0
193	20240906	154000	964643810	5650	5650	5650	5650	0
194	20240906	153900	964643810	5650	5650	5650	5650	0
195	20240906	153800	964643810	5650	5650	5650	5650	0
196	20240906	153700	964643810	5650	5650	5650	5650	0
197	20240906	153600	964643810	5650	5650	5650	5650	0
198	20240906	153500	964643810	5650	5650	5650	5650	0
199	20240906	153400	964643810	5650	5650	5650	5650	0
200	20240906	153300	964643810	5650	5650	5650	5650	0
201	20240906	153200	964643810	5650	5650	5650	5650	0
202	20240906	153100	964643810	5650	5650	5650	5650	0
203	20240906	153000	964643810	5650	5650	5650	5650	4400
204	20240906	152900	939783810	5670	5670	5670	5670	0
205	20240906	152800	939783810	5670	5670	5670	5670	0
206	20240906	152700	939783810	5670	5670	5670	5670	0
207	20240906	152600	939783810	5670	5670	5670	5670	0
208	20240906	152500	939783810	5670	5670	5670	5670	0
209	20240906	152400	939783810	5670	5670	5670	5670	0
210	20240906	152300	939783810	5670	5670	5670	5670	0
211	20240906	152200	939783810	5670	5670	5670	5670	0
212	20240906	152100	939783810	5670	5670	5670	5670	0
213	20240906	152000	939783810	5670	5670	5670	5670	0
214	20240906	151900	939783810	5670	5650	5670	5650	251
215	20240906	151800	938363720	5670	5660	5670	5650	1239
216	20240906	151700	931341650	5680	5660	5680	5660	1071
217	20240906	151600	925269270	5650	5650	5650	5650	30
218	20240906	151500	925099770	5660	5660	5660	5660	22
219	20240906	151400	924975250	5660	5660	5660	5660	501
220	20240906	151300	922139590	5650	5660	5660	5650	94
221	20240906	151200	921607990	5660	5660	5660	5660	5
222	20240906	151100	921579690	5650	5650	5650	5650	489
223	20240906	151000	918816840	5660	5650	5660	5650	427
224	20240906	150900	916404270	5660	5660	5660	5660	0
225	20240906	150800	916404270	5660	5650	5660	5650	249
226	20240906	150700	914996420	5660	5660	5660	5660	20
227	20240906	150600	914883220	5660	5650	5660	5650	122
228	20240906	150500	914193820	5660	5670	5670	5660	59
229	20240906	150400	913859350	5660	5650	5670	5650	12
230	20240906	150300	913791380	5660	5660	5660	5660	5
231	20240906	150200	913763080	5660	5660	5660	5660	500
232	20240906	150100	910933080	5660	5660	5660	5660	570
233	20240906	150000	907706880	5650	5650	5650	5650	0
234	20240906	145900	907706880	5650	5660	5660	5650	221
235	20240906	145800	906456170	5660	5650	5660	5650	115
236	20240906	145700	905806320	5660	5660	5660	5650	3130
237	20240906	145600	888111790	5680	5670	5680	5670	112
238	20240906	145500	887476740	5670	5670	5670	5650	16
239	20240906	145400	887386080	5680	5670	5680	5670	1893
240	20240906	145300	876643430	5650	5650	5650	5650	70
241	20240906	145200	876247930	5670	5660	5670	5650	2501
242	20240906	145100	862111940	5660	5670	5670	5660	482
243	20240906	145000	859383810	5680	5680	5680	5680	51
244	20240906	144900	859094130	5680	5670	5680	5660	394
245	20240906	144800	856864020	5680	5680	5680	5680	2
246	20240906	144700	856852660	5680	5680	5680	5680	0
247	20240906	144600	856852660	5680	5670	5680	5670	125
248	20240906	144500	856143900	5670	5670	5670	5670	121
249	20240906	144400	855457830	5670	5670	5670	5670	21
250	20240906	144300	855338760	5650	5650	5650	5650	0
251	20240906	144200	855338760	5650	5660	5680	5650	756
252	20240906	144100	851063570	5670	5670	5670	5670	2
253	20240906	144000	851052230	5680	5660	5680	5660	145
254	20240906	143900	850231460	5660	5660	5660	5660	18
255	20240906	143800	850129580	5680	5680	5680	5660	1028
256	20240906	143700	844310540	5660	5680	5680	5660	145
257	20240906	143600	843489480	5680	5680	5680	5680	52
258	20240906	143500	843194120	5680	5670	5680	5660	231
259	20240906	143400	841885780	5680	5680	5680	5680	0
260	20240906	143300	841885780	5680	5670	5680	5670	340
261	20240906	143200	839957900	5670	5670	5670	5670	68
262	20240906	143100	839572340	5670	5660	5670	5660	302
263	20240906	143000	837861230	5660	5660	5660	5660	61
264	20240906	142900	837515970	5670	5670	5670	5670	430
265	20240906	142800	835077870	5660	5660	5660	5660	76
266	20240906	142700	834647710	5670	5670	5670	5670	0
267	20240906	142600	834647710	5670	5660	5670	5660	43
268	20240906	142500	834404310	5670	5670	5670	5670	1
269	20240906	142400	834398640	5670	5670	5670	5670	7
270	20240906	142300	834358950	5670	5670	5670	5670	1
271	20240906	142200	834353280	5660	5660	5660	5660	86
272	20240906	142100	833866520	5660	5660	5660	5660	0
273	20240906	142000	833866520	5660	5660	5660	5660	0
274	20240906	141900	833866520	5660	5660	5660	5660	29
275	20240906	141800	833702380	5670	5670	5670	5670	4
276	20240906	141700	833679700	5660	5670	5680	5660	6
277	20240906	141600	833645680	5670	5670	5670	5670	707
278	20240906	141500	829636990	5670	5680	5680	5670	697
279	20240906	141400	825684910	5680	5680	5680	5680	1
280	20240906	141300	825679230	5670	5670	5670	5670	589
281	20240906	141200	822339600	5670	5670	5670	5670	0
282	20240906	141100	822339600	5670	5670	5670	5670	0
283	20240906	141000	822339600	5670	5670	5670	5670	0
284	20240906	140900	822339600	5670	5670	5670	5670	474
285	20240906	140800	819652020	5680	5680	5680	5680	0
286	20240906	140700	819652020	5680	5670	5680	5670	200
287	20240906	140600	818517020	5680	5680	5680	5680	7
288	20240906	140500	818477260	5690	5690	5690	5690	0
289	20240906	140400	818477260	5690	5690	5690	5690	5
290	20240906	140300	818448810	5690	5690	5690	5690	0
291	20240906	140200	818448810	5690	5690	5690	5690	0
292	20240906	140100	818448810	5690	5680	5690	5680	50
293	20240906	140000	818164770	5680	5680	5680	5680	0
294	20240906	135900	818164770	5680	5680	5680	5680	11
295	20240906	135800	818102290	5690	5690	5690	5690	880
296	20240906	135700	813095090	5680	5680	5680	5680	436
297	20240906	135600	810618610	5680	5670	5680	5670	20
298	20240906	135500	810505110	5670	5680	5680	5670	11
299	20240906	135400	810442730	5680	5680	5680	5680	1
300	20240906	135300	810437050	5670	5680	5680	5670	331
301	20240906	135200	808560260	5680	5680	5680	5680	1
302	20240906	135100	808554580	5680	5680	5680	5680	0
303	20240906	135000	808554580	5680	5680	5680	5670	70
304	20240906	134900	808157080	5670	5670	5670	5670	24
305	20240906	134800	808021000	5670	5660	5670	5660	819
306	20240906	134700	803380410	5670	5670	5670	5660	51
307	20240906	134600	803091440	5670	5670	5670	5670	3
308	20240906	134500	803074430	5670	5670	5670	5670	1
309	20240906	134400	803068760	5670	5670	5670	5670	33
310	20240906	134300	802881650	5670	5670	5670	5670	1
311	20240906	134200	802875980	5660	5660	5660	5660	0
312	20240906	134100	802875980	5660	5670	5670	5660	1021
313	20240906	134000	797094100	5660	5660	5670	5660	20
314	20240906	133900	796980810	5660	5660	5660	5660	76
315	20240906	133800	796550650	5670	5670	5670	5670	2
316	20240906	133700	796539310	5670	5670	5670	5670	1
317	20240906	133600	796533640	5670	5670	5670	5670	2
318	20240906	133500	796522300	5660	5660	5660	5660	2
319	20240906	133400	796510980	5660	5660	5660	5660	1000
320	20240906	133300	790850980	5670	5670	5670	5670	996
321	20240906	133200	785203660	5660	5670	5670	5660	430
322	20240906	133100	782767860	5670	5670	5670	5670	0
323	20240906	133000	782767860	5670	5670	5670	5660	41
324	20240906	132900	782535520	5670	5670	5670	5670	64
325	20240906	132800	782172640	5670	5670	5670	5670	1
326	20240906	132700	782166970	5660	5660	5660	5660	123
327	20240906	132600	781470790	5670	5670	5670	5670	159
328	20240906	132500	780569260	5680	5670	5680	5670	2
329	20240906	132400	780557910	5670	5670	5670	5670	62
330	20240906	132300	780206370	5670	5660	5670	5660	1172
331	20240906	132200	773566130	5660	5660	5660	5660	0
332	20240906	132100	773566130	5660	5670	5670	5660	578
333	20240906	132000	770290760	5670	5680	5680	5670	205
334	20240906	131900	769128360	5670	5680	5680	5670	3
335	20240906	131800	769111340	5670	5670	5670	5670	43
336	20240906	131700	768867530	5670	5670	5670	5670	0
337	20240906	131600	768867530	5670	5670	5670	5670	0
338	20240906	131500	768867530	5670	5670	5670	5670	49
339	20240906	131400	768589700	5670	5670	5670	5670	0
340	20240906	131300	768589700	5670	5680	5680	5670	2
341	20240906	131200	768578350	5680	5680	5680	5680	101
342	20240906	131100	768004670	5680	5680	5680	5680	0
343	20240906	131000	768004670	5680	5680	5680	5680	180
344	20240906	130900	766982270	5660	5670	5670	5660	211
345	20240906	130800	765786000	5670	5670	5670	5670	190
346	20240906	130700	764708700	5660	5660	5660	5660	263
347	20240906	130600	763220120	5660	5660	5660	5660	0
348	20240906	130500	763220120	5660	5670	5670	5650	1361
349	20240906	130400	755521260	5670	5670	5670	5670	0
350	20240906	130300	755521260	5670	5670	5670	5670	179
351	20240906	130200	754506330	5660	5660	5660	5660	1244
352	20240906	130100	747465290	5670	5670	5670	5670	0
353	20240906	130000	747465290	5670	5670	5670	5670	0
354	20240906	125900	747465290	5670	5670	5670	5670	118
355	20240906	125800	746796230	5680	5680	5680	5680	0
356	20240906	125700	746796230	5680	5680	5680	5680	40
357	20240906	125600	746569030	5680	5680	5680	5680	0
358	20240906	125500	746569030	5680	5680	5680	5680	141
359	20240906	125400	745768150	5680	5680	5680	5680	0
360	20240906	125300	745768150	5680	5680	5680	5680	0
361	20240906	125200	745768150	5680	5680	5680	5680	100
362	20240906	125100	745200150	5680	5680	5680	5680	2
363	20240906	125000	745188790	5680	5680	5680	5680	0
364	20240906	124900	745188790	5680	5680	5680	5680	0
365	20240906	124800	745188790	5680	5680	5680	5680	0
366	20240906	124700	745188790	5680	5680	5680	5680	0
367	20240906	124600	745188790	5680	5680	5680	5680	3
368	20240906	124500	745171750	5670	5670	5670	5670	0
369	20240906	124400	745171750	5670	5680	5680	5670	1000
370	20240906	124300	739501630	5690	5690	5690	5690	0
371	20240906	124200	739501630	5690	5690	5690	5690	1
372	20240906	124100	739495940	5690	5690	5690	5690	0
373	20240906	124000	739495940	5690	5680	5690	5680	1000
374	20240906	123900	733806490	5670	5670	5670	5670	911
375	20240906	123800	728641120	5670	5670	5670	5670	169
376	20240906	123700	727682890	5670	5670	5670	5670	102
377	20240906	123600	727104550	5670	5670	5670	5670	500
378	20240906	123500	724269550	5660	5660	5660	5660	0
379	20240906	123400	724269550	5660	5660	5660	5660	210
380	20240906	123300	723080950	5670	5670	5670	5670	22
381	20240906	123200	722956210	5660	5660	5660	5660	0
382	20240906	123100	722956210	5660	5670	5670	5660	192
383	20240906	123000	721869390	5650	5650	5650	5650	0
384	20240906	122900	721869390	5650	5670	5670	5650	52
385	20240906	122800	721575550	5660	5680	5680	5650	11511
386	20240906	122700	656447210	5680	5680	5680	5680	6
387	20240906	122600	656413130	5680	5680	5680	5680	199
388	20240906	122500	655282810	5690	5690	5690	5690	0
389	20240906	122400	655282810	5690	5690	5690	5690	20
390	20240906	122300	655169010	5700	5700	5700	5700	0
391	20240906	122200	655169010	5700	5700	5700	5700	0
392	20240906	122100	655169010	5700	5700	5700	5700	0
393	20240906	122000	655169010	5700	5700	5700	5700	0
394	20240906	121900	655169010	5700	5700	5700	5700	1
395	20240906	121800	655163310	5710	5710	5710	5710	0
396	20240906	121700	655163310	5710	5710	5710	5710	0
397	20240906	121600	655163310	5710	5710	5710	5710	0
398	20240906	121500	655163310	5710	5700	5710	5700	110
399	20240906	121400	654536260	5700	5690	5700	5690	500
400	20240906	121300	651691190	5670	5670	5670	5670	93
401	20240906	121200	651163880	5690	5690	5690	5690	1
402	20240906	121100	651158190	5690	5690	5690	5690	5
403	20240906	121000	651129740	5690	5670	5690	5670	11
404	20240906	120900	651067180	5670	5670	5670	5670	146
405	20240906	120800	650239360	5670	5690	5690	5670	600
406	20240906	120700	646833520	5690	5690	5690	5690	0
407	20240906	120600	646833520	5690	5690	5690	5690	0
408	20240906	120500	646833520	5690	5690	5690	5690	0
409	20240906	120400	646833520	5690	5690	5690	5690	0
410	20240906	120300	646833520	5690	5670	5690	5670	120
411	20240906	120200	646153100	5690	5690	5690	5690	0
412	20240906	120100	646153100	5690	5680	5690	5680	3
413	20240906	120000	646136050	5690	5680	5690	5670	164
414	20240906	115900	645206060	5680	5680	5680	5680	19
415	20240906	115800	645098140	5680	5680	5680	5680	0
416	20240906	115700	645098140	5680	5680	5680	5680	289
417	20240906	115600	643456620	5690	5680	5690	5680	14
418	20240906	115500	643376980	5680	5680	5680	5680	2
419	20240906	115400	643365620	5680	5680	5690	5680	248
420	20240906	115300	641956970	5680	5670	5680	5670	949
421	20240906	115200	636566660	5680	5680	5680	5680	0
422	20240906	115100	636566660	5680	5680	5680	5660	13407
423	20240906	115000	560607520	5680	5680	5680	5680	0
424	20240906	114900	560607520	5680	5690	5690	5680	500
425	20240906	114800	557765400	5700	5700	5700	5700	6
426	20240906	114700	557731200	5700	5700	5700	5700	0
427	20240906	114600	557731200	5700	5700	5700	5700	0
428	20240906	114500	557731200	5700	5700	5700	5700	500
429	20240906	114400	554881200	5700	5700	5700	5700	0
430	20240906	114300	554881200	5700	5700	5700	5700	0
431	20240906	114200	554881200	5700	5700	5700	5700	0
432	20240906	114100	554881200	5700	5700	5700	5700	1
433	20240906	114000	554875500	5700	5700	5700	5700	205
434	20240906	113900	553707000	5700	5700	5700	5700	0
435	20240906	113800	553707000	5700	5700	5700	5700	11
436	20240906	113700	553644300	5700	5700	5700	5700	217
437	20240906	113600	552407400	5700	5700	5700	5700	410
438	20240906	113500	550070400	5700	5690	5700	5690	1133
439	20240906	113400	543614560	5690	5720	5720	5650	21150
440	20240906	113300	423426040	5720	5720	5720	5720	0
441	20240906	113200	423426040	5720	5720	5720	5720	107
442	20240906	113100	422814000	5720	5720	5720	5720	114
443	20240906	113000	422161920	5720	5720	5720	5720	0
444	20240906	112900	422161920	5720	5720	5720	5720	81
445	20240906	112800	421698600	5720	5730	5730	5720	84
446	20240906	112700	421218110	5720	5720	5720	5720	0
447	20240906	112600	421218110	5720	5720	5720	5720	0
448	20240906	112500	421218110	5720	5720	5720	5720	160
449	20240906	112400	420302910	5720	5720	5720	5720	0
450	20240906	112300	420302910	5720	5720	5720	5720	14
451	20240906	112200	420222830	5740	5740	5740	5740	0
452	20240906	112100	420222830	5740	5740	5740	5740	20
453	20240906	112000	420108030	5740	5740	5740	5740	0
454	20240906	111900	420108030	5740	5720	5740	5720	176
455	20240906	111800	419097810	5720	5740	5740	5720	179
456	20240906	111700	418073850	5730	5750	5750	5730	1207
457	20240906	111600	411146360	5750	5750	5750	5750	5
458	20240906	111500	411117610	5740	5740	5740	5740	289
459	20240906	111400	409458750	5740	5740	5740	5740	319
460	20240906	111300	407627690	5750	5750	5750	5750	39
461	20240906	111200	407403440	5760	5760	5760	5760	1
462	20240906	111100	407397680	5760	5760	5760	5760	12
463	20240906	111000	407328560	5750	5770	5770	5750	97
464	20240906	110900	406770590	5740	5740	5740	5740	0
465	20240906	110800	406770590	5740	5770	5770	5740	57
466	20240906	110700	406443300	5770	5770	5770	5770	6
467	20240906	110600	406408680	5760	5760	5760	5760	0
468	20240906	110500	406408680	5760	5760	5760	5760	0
469	20240906	110400	406408680	5760	5770	5770	5760	2
470	20240906	110300	406397150	5770	5770	5770	5770	0
471	20240906	110200	406397150	5770	5760	5770	5760	208
472	20240906	110100	405198960	5760	5760	5760	5760	102
473	20240906	110000	404611440	5740	5740	5740	5740	0
474	20240906	105900	404611440	5740	5750	5760	5740	751
475	20240906	105800	400289900	5750	5750	5750	5750	706
476	20240906	105700	396230400	5740	5740	5750	5740	305
477	20240906	105600	394479150	5740	5750	5750	5730	400
478	20240906	105500	392180200	5750	5750	5750	5740	998
479	20240906	105400	386441800	5740	5740	5740	5740	723
480	20240906	105300	382291780	5710	5730	5740	5710	257
481	20240906	105200	380821580	5730	5730	5730	5730	190
482	20240906	105100	379732880	5720	5720	5720	5720	640
483	20240906	105000	376072080	5720	5720	5720	5720	417
484	20240906	104900	373686840	5720	5720	5720	5720	193
485	20240906	104800	372582880	5720	5720	5720	5720	210
486	20240906	104700	371381680	5720	5720	5730	5720	52
487	20240906	104600	371084230	5720	5720	5720	5710	313
488	20240906	104500	369293880	5720	5720	5720	5720	110
489	20240906	104400	368664680	5720	5710	5720	5710	250
490	20240906	104300	367235580	5710	5710	5710	5700	650
491	20240906	104200	363528080	5720	5710	5720	5700	562
492	20240906	104100	360318670	5700	5700	5700	5700	348
493	20240906	104000	358335070	5710	5700	5710	5700	102
494	20240906	103900	357753660	5710	5710	5710	5710	52
495	20240906	103800	357456740	5690	5690	5690	5690	105
496	20240906	103700	356859290	5690	5690	5690	5690	85
497	20240906	103600	356375640	5710	5710	5710	5710	101
498	20240906	103500	355798930	5690	5690	5690	5690	0
499	20240906	103400	355798930	5690	5690	5690	5690	231
500	20240906	103300	354484540	5680	5680	5680	5680	0
501	20240906	103200	354484540	5680	5680	5680	5680	0
502	20240906	103100	354484540	5680	5690	5690	5680	159
503	20240906	103000	353581000	5690	5690	5690	5690	0
504	20240906	102900	353581000	5690	5690	5690	5690	0
505	20240906	102800	353581000	5690	5700	5700	5690	209
506	20240906	102700	352389780	5700	5700	5700	5700	1
507	20240906	102600	352384080	5690	5690	5690	5690	18
508	20240906	102500	352281660	5690	5680	5690	5680	108
509	20240906	102400	351667200	5680	5690	5690	5680	194
510	20240906	102300	350565140	5690	5690	5690	5690	500
511	20240906	102200	347720140	5690	5690	5690	5690	1
512	20240906	102100	347714450	5690	5690	5690	5690	51
513	20240906	102000	347424260	5690	5690	5690	5690	0
514	20240906	101900	347424260	5690	5690	5690	5690	1
515	20240906	101800	347418570	5680	5680	5680	5680	247
516	20240906	101700	346015610	5680	5680	5680	5680	0
517	20240906	101600	346015610	5680	5660	5680	5660	297
518	20240906	101500	344333970	5660	5670	5670	5660	487
519	20240906	101400	341574540	5680	5680	5680	5680	101
520	20240906	101300	341000860	5680	5670	5680	5660	159
521	20240906	101200	340099900	5670	5670	5670	5670	29
522	20240906	101100	339935470	5670	5660	5670	5660	278
523	20240906	101000	338361250	5660	5670	5670	5660	256
524	20240906	100900	336911750	5670	5670	5670	5670	37
525	20240906	100800	336701960	5670	5670	5670	5670	265
526	20240906	100700	335199410	5660	5660	5660	5660	13
527	20240906	100600	335125830	5670	5670	5680	5670	233
528	20240906	100500	333804710	5680	5680	5680	5680	1
529	20240906	100400	333799030	5670	5680	5680	5670	800
530	20240906	100300	329255740	5700	5680	5700	5680	2470
531	20240906	100200	315190810	5680	5710	5710	5680	1166
532	20240906	100100	308557680	5710	5700	5710	5700	150
533	20240906	100000	307701680	5700	5690	5700	5690	3062
534	20240906	095900	290278870	5690	5670	5690	5670	2520
535	20240906	095800	275963960	5670	5660	5670	5650	4800
536	20240906	095700	248834810	5670	5670	5670	5660	1102
537	20240906	095600	242597290	5670	5680	5680	5670	87
538	20240906	095500	242103910	5680	5680	5680	5680	10
539	20240906	095400	242047110	5660	5670	5670	5660	207
540	20240906	095300	240873690	5670	5670	5670	5670	0
541	20240906	095200	240873690	5670	5660	5680	5660	150
542	20240906	095100	240023190	5680	5670	5680	5660	137
543	20240906	095000	239247290	5670	5680	5680	5660	503
544	20240906	094900	236394090	5670	5670	5670	5670	0
545	20240906	094800	236394090	5670	5670	5670	5660	194
546	20240906	094700	235294960	5670	5680	5680	5670	1623
547	20240906	094600	226083500	5680	5680	5680	5680	489
548	20240906	094500	223305980	5670	5670	5670	5670	51
549	20240906	094400	223016810	5680	5680	5680	5680	100
550	20240906	094300	222448810	5680	5670	5680	5670	300
551	20240906	094200	220746810	5660	5670	5680	5660	1060
552	20240906	094100	214743360	5680	5670	5680	5660	1005
553	20240906	094000	209050850	5680	5670	5680	5670	161
554	20240906	093900	208137970	5670	5670	5670	5660	269
555	20240906	093800	206613040	5660	5680	5680	5660	419
556	20240906	093700	204237270	5680	5690	5690	5670	625
557	20240906	093600	200691050	5690	5690	5690	5690	18
558	20240906	093500	200588630	5690	5680	5690	5670	500
559	20240906	093400	197751700	5680	5690	5690	5680	1176
560	20240906	093300	191070110	5690	5700	5700	5690	567
561	20240906	093200	187842880	5700	5700	5710	5690	2616
562	20240906	093100	172947070	5710	5710	5710	5710	55
563	20240906	093000	172633020	5720	5720	5720	5700	485
564	20240906	092900	169868420	5720	5700	5720	5690	3216
565	20240906	092800	151553290	5710	5720	5720	5710	1705
566	20240906	092700	141817700	5710	5720	5720	5710	308
567	20240906	092600	140057940	5720	5740	5750	5720	2121
568	20240906	092500	127912230	5740	5740	5740	5740	124
569	20240906	092400	127200470	5740	5750	5750	5730	2078
570	20240906	092300	115263850	5750	5760	5760	5750	343
571	20240906	092200	113290950	5760	5760	5760	5750	608
572	20240906	092100	109791550	5750	5750	5760	5750	1462
573	20240906	092000	101384180	5750	5750	5750	5750	211
574	20240906	091900	100170930	5750	5760	5760	5750	169
575	20240906	091800	99199150	5760	5760	5760	5760	1
576	20240906	091700	99193390	5760	5770	5770	5760	1834
577	20240906	091600	88619020	5770	5760	5770	5760	565
578	20240906	091500	85364570	5770	5770	5770	5770	9146
579	20240906	091400	32592150	5770	5780	5780	5770	1039
580	20240906	091300	26588230	5780	5780	5780	5780	112
581	20240906	091200	25940870	5790	5790	5790	5790	153
582	20240906	091100	25055000	5790	5790	5790	5790	0
583	20240906	091000	25055000	5790	5790	5790	5790	120
584	20240906	090900	24360200	5790	5810	5810	5790	1802
585	20240906	090800	13909650	5800	5800	5800	5800	0
586	20240906	090700	13909650	5800	5800	5800	5800	0
587	20240906	090600	13909650	5800	5800	5810	5800	559
588	20240906	090500	10666450	5810	5810	5810	5810	0
589	20240906	090400	10666450	5810	5810	5810	5810	0
590	20240906	090300	10666450	5810	5810	5810	5810	260
591	20240906	090200	9155850	5820	5810	5820	5810	100
592	20240906	090100	8574700	5810	5810	5810	5810	34
593	20240906	090000	8377160	5810	5780	5820	5780	1449