KissMeData/010660/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	185400	226212375	2705	2705	2705	2705	3109
3	20240911	185300	226212375	2705	2705	2705	2705	0
4	20240911	185200	226212375	2705	2705	2705	2705	0
5	20240911	185100	226212375	2705	2705	2705	2705	0
6	20240911	185000	226212375	2705	2705	2705	2705	0
7	20240911	184900	226212375	2705	2705	2705	2705	0
8	20240911	184800	226212375	2705	2705	2705	2705	0
9	20240911	184700	226212375	2705	2705	2705	2705	0
10	20240911	184600	226212375	2705	2705	2705	2705	0
11	20240911	184500	226212375	2705	2705	2705	2705	0
12	20240911	184400	226212375	2705	2705	2705	2705	0
13	20240911	184300	226212375	2705	2705	2705	2705	0
14	20240911	184200	226212375	2705	2705	2705	2705	0
15	20240911	184100	226212375	2705	2705	2705	2705	0
16	20240911	184000	226212375	2705	2705	2705	2705	0
17	20240911	183900	226212375	2705	2705	2705	2705	0
18	20240911	183800	226212375	2705	2705	2705	2705	0
19	20240911	183700	226212375	2705	2705	2705	2705	0
20	20240911	183600	226212375	2705	2705	2705	2705	0
21	20240911	183500	226212375	2705	2705	2705	2705	0
22	20240911	183400	226212375	2705	2705	2705	2705	0
23	20240911	183300	226212375	2705	2705	2705	2705	0
24	20240911	183200	226212375	2705	2705	2705	2705	0
25	20240911	183100	226212375	2705	2705	2705	2705	0
26	20240911	183000	226212375	2705	2705	2705	2705	0
27	20240911	182900	226212375	2705	2705	2705	2705	0
28	20240911	182800	226212375	2705	2705	2705	2705	0
29	20240911	182700	226212375	2705	2705	2705	2705	0
30	20240911	182600	226212375	2705	2705	2705	2705	0
31	20240911	182500	226212375	2705	2705	2705	2705	0
32	20240911	182400	226212375	2705	2705	2705	2705	3109
33	20240911	182300	226212375	2705	2705	2705	2705	0
34	20240911	182200	226212375	2705	2705	2705	2705	0
35	20240911	182100	226212375	2705	2705	2705	2705	0
36	20240911	182000	226212375	2705	2705	2705	2705	0
37	20240911	181900	226212375	2705	2705	2705	2705	0
38	20240911	181800	226212375	2705	2705	2705	2705	0
39	20240911	181700	226212375	2705	2705	2705	2705	0
40	20240911	181600	226212375	2705	2705	2705	2705	0
41	20240911	181500	226212375	2705	2705	2705	2705	0
42	20240911	181400	226212375	2705	2705	2705	2705	0
43	20240911	181300	226212375	2705	2705	2705	2705	0
44	20240911	181200	226212375	2705	2705	2705	2705	0
45	20240911	181100	226212375	2705	2705	2705	2705	0
46	20240911	181000	226212375	2705	2705	2705	2705	0
47	20240911	180900	226212375	2705	2705	2705	2705	0
48	20240911	180800	226212375	2705	2705	2705	2705	0
49	20240911	180700	226212375	2705	2705	2705	2705	0
50	20240911	180600	226212375	2705	2705	2705	2705	0
51	20240911	180500	226212375	2705	2705	2705	2705	0
52	20240911	180400	226212375	2705	2705	2705	2705	0
53	20240911	180300	226212375	2705	2705	2705	2705	0
54	20240911	180200	226212375	2705	2705	2705	2705	0
55	20240911	180100	226212375	2705	2705	2705	2705	0
56	20240911	180000	226212375	2705	2705	2705	2705	0
57	20240911	175900	226212375	2705	2705	2705	2705	0
58	20240911	175800	226212375	2705	2705	2705	2705	0
59	20240911	175700	226212375	2705	2705	2705	2705	0
60	20240911	175600	226212375	2705	2705	2705	2705	0
61	20240911	175500	226212375	2705	2705	2705	2705	0
62	20240911	175400	226212375	2705	2705	2705	2705	3109
63	20240911	175300	226212375	2705	2705	2705	2705	0
64	20240911	175200	226212375	2705	2705	2705	2705	0
65	20240911	175100	226212375	2705	2705	2705	2705	0
66	20240911	175000	226212375	2705	2705	2705	2705	0
67	20240911	174900	226212375	2705	2705	2705	2705	0
68	20240911	174800	226212375	2705	2705	2705	2705	0
69	20240911	174700	226212375	2705	2705	2705	2705	0
70	20240911	174600	226212375	2705	2705	2705	2705	0
71	20240911	174500	226212375	2705	2705	2705	2705	0
72	20240911	174400	226212375	2705	2705	2705	2705	0
73	20240911	174300	226212375	2705	2705	2705	2705	0
74	20240911	174200	226212375	2705	2705	2705	2705	0
75	20240911	174100	226212375	2705	2705	2705	2705	0
76	20240911	174000	226212375	2705	2705	2705	2705	0
77	20240911	173900	226212375	2705	2705	2705	2705	0
78	20240911	173800	226212375	2705	2705	2705	2705	0
79	20240911	173700	226212375	2705	2705	2705	2705	0
80	20240911	173600	226212375	2705	2705	2705	2705	0
81	20240911	173500	226212375	2705	2705	2705	2705	0
82	20240911	173400	226212375	2705	2705	2705	2705	0
83	20240911	173300	226212375	2705	2705	2705	2705	0
84	20240911	173200	226212375	2705	2705	2705	2705	0
85	20240911	173100	226212375	2705	2705	2705	2705	0
86	20240911	173000	226212375	2705	2705	2705	2705	0
87	20240911	172900	226212375	2705	2705	2705	2705	0
88	20240911	172800	226212375	2705	2705	2705	2705	0
89	20240911	172700	226212375	2705	2705	2705	2705	0
90	20240911	172600	226212375	2705	2705	2705	2705	0
91	20240911	172500	226212375	2705	2705	2705	2705	0
92	20240911	172400	226212375	2705	2705	2705	2705	3109
93	20240911	172300	226212375	2705	2705	2705	2705	0
94	20240911	172200	226212375	2705	2705	2705	2705	0
95	20240911	172100	226212375	2705	2705	2705	2705	0
96	20240911	172000	226212375	2705	2705	2705	2705	0
97	20240911	171900	226212375	2705	2705	2705	2705	0
98	20240911	171800	226212375	2705	2705	2705	2705	0
99	20240911	171700	226212375	2705	2705	2705	2705	0
100	20240911	171600	226212375	2705	2705	2705	2705	0
101	20240911	171500	226212375	2705	2705	2705	2705	0
102	20240911	171400	226212375	2705	2705	2705	2705	0
103	20240911	171300	226212375	2705	2705	2705	2705	0
104	20240911	171200	226212375	2705	2705	2705	2705	0
105	20240911	171100	226212375	2705	2705	2705	2705	0
106	20240911	171000	226212375	2705	2705	2705	2705	0
107	20240911	170900	226212375	2705	2705	2705	2705	0
108	20240911	170800	226212375	2705	2705	2705	2705	0
109	20240911	170700	226212375	2705	2705	2705	2705	0
110	20240911	170600	226212375	2705	2705	2705	2705	0
111	20240911	170500	226212375	2705	2705	2705	2705	0
112	20240911	170400	226212375	2705	2705	2705	2705	0
113	20240911	170300	226212375	2705	2705	2705	2705	0
114	20240911	170200	226212375	2705	2705	2705	2705	0
115	20240911	170100	226212375	2705	2705	2705	2705	0
116	20240911	170000	226212375	2705	2705	2705	2705	0
117	20240911	165900	226212375	2705	2705	2705	2705	0
118	20240911	165800	226212375	2705	2705	2705	2705	0
119	20240911	165700	226212375	2705	2705	2705	2705	0
120	20240911	165600	226212375	2705	2705	2705	2705	0
121	20240911	165500	226212375	2705	2705	2705	2705	0
122	20240911	165400	226212375	2705	2705	2705	2705	3109
123	20240911	165300	226212375	2705	2705	2705	2705	0
124	20240911	165200	226212375	2705	2705	2705	2705	0
125	20240911	165100	226212375	2705	2705	2705	2705	0
126	20240911	165000	226212375	2705	2705	2705	2705	0
127	20240911	164900	226212375	2705	2705	2705	2705	0
128	20240911	164800	226212375	2705	2705	2705	2705	0
129	20240911	164700	226212375	2705	2705	2705	2705	0
130	20240911	164600	226212375	2705	2705	2705	2705	0
131	20240911	164500	226212375	2705	2705	2705	2705	0
132	20240911	164400	226212375	2705	2705	2705	2705	0
133	20240911	164300	226212375	2705	2705	2705	2705	0
134	20240911	164200	226212375	2705	2705	2705	2705	0
135	20240911	164100	226212375	2705	2705	2705	2705	0
136	20240911	164000	226212375	2705	2705	2705	2705	0
137	20240911	163900	226212375	2705	2705	2705	2705	0
138	20240911	163800	226212375	2705	2705	2705	2705	0
139	20240911	163700	226212375	2705	2705	2705	2705	0
140	20240911	163600	226212375	2705	2705	2705	2705	0
141	20240911	163500	226212375	2705	2705	2705	2705	0
142	20240911	163400	226212375	2705	2705	2705	2705	0
143	20240911	163300	226212375	2705	2705	2705	2705	0
144	20240911	163200	226212375	2705	2705	2705	2705	0
145	20240911	163100	226212375	2705	2705	2705	2705	0
146	20240911	163000	226212375	2705	2705	2705	2705	0
147	20240911	162900	226212375	2705	2705	2705	2705	0
148	20240911	162800	226212375	2705	2705	2705	2705	0
149	20240911	162700	226212375	2705	2705	2705	2705	0
150	20240911	162600	226212375	2705	2705	2705	2705	0
151	20240911	162500	226212375	2705	2705	2705	2705	0
152	20240911	162400	226212375	2705	2705	2705	2705	3109
153	20240911	162300	226212375	2705	2705	2705	2705	0
154	20240911	162200	226212375	2705	2705	2705	2705	0
155	20240911	162100	226212375	2705	2705	2705	2705	0
156	20240911	162000	226212375	2705	2705	2705	2705	0
157	20240911	161900	226212375	2705	2705	2705	2705	0
158	20240911	161800	226212375	2705	2705	2705	2705	0
159	20240911	161700	226212375	2705	2705	2705	2705	0
160	20240911	161600	226212375	2705	2705	2705	2705	0
161	20240911	161500	226212375	2705	2705	2705	2705	0
162	20240911	161400	226212375	2705	2705	2705	2705	0
163	20240911	161300	226212375	2705	2705	2705	2705	0
164	20240911	161200	226212375	2705	2705	2705	2705	0
165	20240911	161100	226212375	2705	2705	2705	2705	0
166	20240911	161000	226212375	2705	2705	2705	2705	0
167	20240911	160900	226212375	2705	2705	2705	2705	0
168	20240911	160800	226212375	2705	2705	2705	2705	0
169	20240911	160700	226212375	2705	2705	2705	2705	0
170	20240911	160600	226212375	2705	2705	2705	2705	0
171	20240911	160500	226212375	2705	2705	2705	2705	0
172	20240911	160400	226212375	2705	2705	2705	2705	0
173	20240911	160300	226212375	2705	2705	2705	2705	0
174	20240911	160200	226212375	2705	2705	2705	2705	0
175	20240911	160100	226212375	2705	2705	2705	2705	0
176	20240911	160000	226212375	2705	2705	2705	2705	0
177	20240911	155900	226212375	2705	2705	2705	2705	0
178	20240911	155800	226212375	2705	2705	2705	2705	0
179	20240911	155700	226212375	2705	2705	2705	2705	0
180	20240911	155600	226212375	2705	2705	2705	2705	0
181	20240911	155500	226212375	2705	2705	2705	2705	0
182	20240911	155400	226212375	2705	2705	2705	2705	3109
183	20240911	155300	226212375	2705	2705	2705	2705	0
184	20240911	155200	226212375	2705	2705	2705	2705	0
185	20240911	155100	226212375	2705	2705	2705	2705	0
186	20240911	155000	226212375	2705	2705	2705	2705	0
187	20240911	154900	226212375	2705	2705	2705	2705	0
188	20240911	154800	226212375	2705	2705	2705	2705	0
189	20240911	154700	226212375	2705	2705	2705	2705	0
190	20240911	154600	226212375	2705	2705	2705	2705	0
191	20240911	154500	226212375	2705	2705	2705	2705	0
192	20240911	154400	226212375	2705	2705	2705	2705	0
193	20240911	154300	226212375	2705	2705	2705	2705	0
194	20240911	154200	226212375	2705	2705	2705	2705	0
195	20240911	154100	226212375	2705	2705	2705	2705	0
196	20240911	154000	226212375	2705	2705	2705	2705	0
197	20240911	153900	226212375	2705	2705	2705	2705	0
198	20240911	153800	226212375	2705	2705	2705	2705	0
199	20240911	153700	226212375	2705	2705	2705	2705	0
200	20240911	153600	226212375	2705	2705	2705	2705	0
201	20240911	153500	226212375	2705	2705	2705	2705	0
202	20240911	153400	226212375	2705	2705	2705	2705	0
203	20240911	153300	226212375	2705	2705	2705	2705	0
204	20240911	153200	226212375	2705	2705	2705	2705	0
205	20240911	153100	226212375	2705	2705	2705	2705	0
206	20240911	153000	226212375	2705	2705	2705	2705	3109
207	20240911	152900	217802530	2670	2670	2670	2670	0
208	20240911	152800	217802530	2670	2670	2670	2670	0
209	20240911	152700	217802530	2670	2670	2670	2670	0
210	20240911	152600	217802530	2670	2670	2670	2670	0
211	20240911	152500	217802530	2670	2670	2670	2670	0
212	20240911	152400	217802530	2670	2670	2670	2670	0
213	20240911	152300	217802530	2670	2670	2670	2670	0
214	20240911	152200	217802530	2670	2670	2670	2670	0
215	20240911	152100	217802530	2670	2670	2670	2670	0
216	20240911	152000	217802530	2670	2670	2670	2670	0
217	20240911	151900	217802530	2670	2670	2670	2665	270
218	20240911	151800	217082405	2670	2670	2670	2665	57
219	20240911	151700	216930240	2675	2675	2675	2675	0
220	20240911	151600	216930240	2675	2675	2675	2675	19
221	20240911	151500	216879415	2675	2665	2675	2665	85
222	20240911	151400	216652880	2675	2670	2675	2670	274
223	20240911	151300	215921295	2675	2675	2675	2675	79
224	20240911	151200	215709970	2675	2665	2675	2665	337
225	20240911	151100	214811565	2665	2665	2665	2665	80
226	20240911	151000	214598365	2675	2665	2675	2665	473
227	20240911	150900	213337810	2665	2665	2665	2660	1642
228	20240911	150800	208970080	2660	2660	2665	2660	181
229	20240911	150700	208488615	2665	2675	2675	2665	178
230	20240911	150600	208014235	2665	2665	2665	2665	0
231	20240911	150500	208014235	2665	2665	2665	2665	300
232	20240911	150400	207214735	2675	2675	2675	2675	0
233	20240911	150300	207214735	2675	2675	2675	2675	25
234	20240911	150200	207147860	2675	2675	2675	2675	0
235	20240911	150100	207147860	2675	2675	2675	2675	0
236	20240911	150000	207147860	2675	2675	2675	2675	0
237	20240911	145900	207147860	2675	2675	2675	2675	35
238	20240911	145800	207054235	2675	2675	2675	2675	20
239	20240911	145700	207000735	2675	2675	2675	2675	0
240	20240911	145600	207000735	2675	2675	2675	2675	0
241	20240911	145500	207000735	2675	2675	2675	2675	0
242	20240911	145400	207000735	2675	2675	2675	2675	11
243	20240911	145300	206971310	2665	2665	2665	2665	47
244	20240911	145200	206846055	2665	2665	2665	2665	40
245	20240911	145100	206739455	2675	2665	2675	2665	3
246	20240911	145000	206731450	2675	2665	2675	2665	278
247	20240911	144900	205989790	2665	2665	2665	2660	6238
248	20240911	144800	189381520	2665	2665	2665	2665	522
249	20240911	144700	187990390	2665	2665	2665	2665	1000
250	20240911	144600	185325390	2670	2670	2670	2670	100
251	20240911	144500	185058390	2675	2675	2675	2675	0
252	20240911	144400	185058390	2675	2675	2675	2675	0
253	20240911	144300	185058390	2675	2675	2675	2675	0
254	20240911	144200	185058390	2675	2675	2675	2675	0
255	20240911	144100	185058390	2675	2675	2675	2675	0
256	20240911	144000	185058390	2675	2675	2675	2675	0
257	20240911	143900	185058390	2675	2675	2675	2675	0
258	20240911	143800	185058390	2675	2675	2675	2675	0
259	20240911	143700	185058390	2675	2675	2675	2675	1
260	20240911	143600	185055715	2670	2670	2670	2670	0
261	20240911	143500	185055715	2670	2670	2670	2670	19
262	20240911	143400	185004985	2670	2670	2670	2670	1
263	20240911	143300	185002315	2665	2665	2665	2665	8
264	20240911	143200	184980995	2665	2665	2665	2665	62
265	20240911	143100	184815765	2665	2665	2665	2665	200
266	20240911	143000	184282765	2665	2670	2670	2665	300
267	20240911	142900	183482765	2670	2665	2670	2665	1104
268	20240911	142800	180535090	2670	2670	2670	2670	500
269	20240911	142700	179200090	2685	2685	2685	2685	0
270	20240911	142600	179200090	2685	2685	2685	2685	1
271	20240911	142500	179197405	2675	2675	2675	2675	100
272	20240911	142400	178929905	2675	2675	2675	2675	400
273	20240911	142300	177859905	2675	2675	2675	2675	66
274	20240911	142200	177683355	2675	2675	2675	2675	35
275	20240911	142100	177589730	2685	2685	2685	2685	0
276	20240911	142000	177589730	2685	2685	2685	2685	0
277	20240911	141900	177589730	2685	2685	2685	2685	1
278	20240911	141800	177587045	2685	2685	2685	2685	1
279	20240911	141700	177584360	2680	2680	2680	2680	446
280	20240911	141600	176389080	2685	2685	2685	2685	0
281	20240911	141500	176389080	2685	2685	2685	2685	0
282	20240911	141400	176389080	2685	2685	2685	2685	1
283	20240911	141300	176386395	2680	2680	2680	2680	42
284	20240911	141200	176273835	2680	2680	2680	2680	100
285	20240911	141100	176005835	2680	2680	2680	2680	178
286	20240911	141000	175528795	2685	2685	2685	2685	0
287	20240911	140900	175528795	2685	2685	2685	2685	34
288	20240911	140800	175437505	2685	2685	2685	2685	0
289	20240911	140700	175437505	2685	2685	2685	2685	0
290	20240911	140600	175437505	2685	2685	2685	2685	0
291	20240911	140500	175437505	2685	2685	2685	2685	7
292	20240911	140400	175418710	2680	2680	2680	2680	70
293	20240911	140300	175231110	2680	2680	2680	2680	3
294	20240911	140200	175223070	2680	2680	2680	2680	0
295	20240911	140100	175223070	2680	2680	2680	2680	0
296	20240911	140000	175223070	2680	2680	2680	2680	0
297	20240911	135900	175223070	2680	2680	2680	2680	0
298	20240911	135800	175223070	2680	2680	2680	2680	0
299	20240911	135700	175223070	2680	2680	2680	2680	0
300	20240911	135600	175223070	2680	2680	2680	2680	0
301	20240911	135500	175223070	2680	2680	2680	2680	0
302	20240911	135400	175223070	2680	2680	2680	2680	0
303	20240911	135300	175223070	2680	2680	2680	2680	36
304	20240911	135200	175126590	2685	2685	2685	2685	410
305	20240911	135100	174025740	2685	2685	2685	2685	0
306	20240911	135000	174025740	2685	2685	2685	2685	0
307	20240911	134900	174025740	2685	2685	2685	2685	0
308	20240911	134800	174025740	2685	2685	2685	2685	0
309	20240911	134700	174025740	2685	2685	2685	2685	0
310	20240911	134600	174025740	2685	2685	2685	2685	0
311	20240911	134500	174025740	2685	2685	2685	2685	0
312	20240911	134400	174025740	2685	2685	2685	2685	100
313	20240911	134300	173757240	2685	2685	2685	2685	0
314	20240911	134200	173757240	2685	2685	2685	2685	122
315	20240911	134100	173429670	2690	2690	2690	2690	0
316	20240911	134000	173429670	2690	2690	2690	2690	0
317	20240911	133900	173429670	2690	2690	2690	2690	110
318	20240911	133800	173133770	2690	2690	2690	2690	0
319	20240911	133700	173133770	2690	2690	2690	2690	0
320	20240911	133600	173133770	2690	2690	2690	2690	0
321	20240911	133500	173133770	2690	2680	2690	2680	2190
322	20240911	133400	167250570	2685	2685	2685	2685	0
323	20240911	133300	167250570	2685	2685	2685	2685	0
324	20240911	133200	167250570	2685	2685	2685	2685	0
325	20240911	133100	167250570	2685	2685	2685	2685	0
326	20240911	133000	167250570	2685	2685	2685	2685	0
327	20240911	132900	167250570	2685	2685	2685	2685	0
328	20240911	132800	167250570	2685	2685	2685	2685	0
329	20240911	132700	167250570	2685	2685	2685	2685	0
330	20240911	132600	167250570	2685	2685	2685	2685	0
331	20240911	132500	167250570	2685	2675	2685	2675	2774
332	20240911	132400	159827510	2675	2680	2680	2675	1080
333	20240911	132300	156935615	2680	2680	2680	2680	0
334	20240911	132200	156935615	2680	2680	2680	2680	0
335	20240911	132100	156935615	2680	2680	2680	2680	0
336	20240911	132000	156935615	2680	2680	2680	2680	0
337	20240911	131900	156935615	2680	2680	2680	2680	0
338	20240911	131800	156935615	2680	2680	2680	2680	0
339	20240911	131700	156935615	2680	2685	2685	2680	51
340	20240911	131600	156798930	2685	2685	2685	2685	0
341	20240911	131500	156798930	2685	2685	2685	2685	50
342	20240911	131400	156664680	2690	2690	2690	2690	0
343	20240911	131300	156664680	2690	2690	2690	2690	0
344	20240911	131200	156664680	2690	2690	2690	2690	150
345	20240911	131100	156261180	2675	2675	2675	2675	0
346	20240911	131000	156261180	2675	2675	2675	2675	0
347	20240911	130900	156261180	2675	2675	2675	2675	0
348	20240911	130800	156261180	2675	2675	2675	2675	0
349	20240911	130700	156261180	2675	2675	2675	2675	10
350	20240911	130600	156234430	2690	2690	2690	2690	0
351	20240911	130500	156234430	2690	2690	2690	2690	0
352	20240911	130400	156234430	2690	2690	2690	2690	0
353	20240911	130300	156234430	2690	2690	2690	2690	0
354	20240911	130200	156234430	2690	2690	2690	2690	0
355	20240911	130100	156234430	2690	2690	2690	2690	0
356	20240911	130000	156234430	2690	2690	2690	2690	1
357	20240911	125900	156231740	2675	2675	2675	2675	0
358	20240911	125800	156231740	2675	2675	2675	2675	0
359	20240911	125700	156231740	2675	2675	2675	2675	0
360	20240911	125600	156231740	2675	2675	2675	2675	0
361	20240911	125500	156231740	2675	2675	2675	2675	0
362	20240911	125400	156231740	2675	2675	2675	2675	53
363	20240911	125300	156089965	2680	2680	2680	2680	18
364	20240911	125200	156041725	2690	2690	2690	2690	0
365	20240911	125100	156041725	2690	2690	2690	2690	0
366	20240911	125000	156041725	2690	2690	2690	2690	0
367	20240911	124900	156041725	2690	2680	2690	2680	3783
368	20240911	124800	145902435	2675	2675	2675	2675	0
369	20240911	124700	145902435	2675	2675	2675	2675	0
370	20240911	124600	145902435	2675	2675	2675	2675	0
371	20240911	124500	145902435	2675	2675	2675	2675	0
372	20240911	124400	145902435	2675	2675	2675	2675	0
373	20240911	124300	145902435	2675	2675	2675	2675	39
374	20240911	124200	145798110	2680	2680	2680	2680	0
375	20240911	124100	145798110	2680	2680	2680	2680	0
376	20240911	124000	145798110	2680	2680	2680	2680	0
377	20240911	123900	145798110	2680	2680	2680	2680	479
378	20240911	123800	144514390	2690	2690	2690	2690	0
379	20240911	123700	144514390	2690	2690	2690	2690	0
380	20240911	123600	144514390	2690	2690	2690	2690	0
381	20240911	123500	144514390	2690	2690	2690	2690	0
382	20240911	123400	144514390	2690	2690	2690	2690	0
383	20240911	123300	144514390	2690	2690	2690	2690	0
384	20240911	123200	144514390	2690	2690	2690	2690	126
385	20240911	123100	144175450	2680	2680	2680	2680	0
386	20240911	123000	144175450	2680	2680	2680	2680	0
387	20240911	122900	144175450	2680	2680	2680	2680	0
388	20240911	122800	144175450	2680	2680	2680	2680	0
389	20240911	122700	144175450	2680	2680	2680	2680	285
390	20240911	122600	143411650	2675	2675	2675	2675	0
391	20240911	122500	143411650	2675	2675	2675	2675	0
392	20240911	122400	143411650	2675	2675	2675	2675	1277
393	20240911	122300	139995675	2675	2675	2675	2675	0
394	20240911	122200	139995675	2675	2675	2675	2675	0
395	20240911	122100	139995675	2675	2675	2675	2675	55
396	20240911	122000	139848550	2680	2680	2680	2680	0
397	20240911	121900	139848550	2680	2680	2680	2680	251
398	20240911	121800	139175870	2680	2680	2680	2680	228
399	20240911	121700	138564830	2680	2685	2685	2680	1203
400	20240911	121600	135339380	2690	2685	2700	2685	2726
401	20240911	121500	128016690	2690	2700	2700	2690	663
402	20240911	121400	126227920	2690	2690	2690	2690	52
403	20240911	121300	126088040	2685	2685	2685	2685	0
404	20240911	121200	126088040	2685	2685	2685	2685	35
405	20240911	121100	125994065	2685	2690	2690	2685	45
406	20240911	121000	125873215	2700	2700	2700	2700	0
407	20240911	120900	125873215	2700	2700	2700	2700	0
408	20240911	120800	125873215	2700	2690	2700	2690	693
409	20240911	120700	124009035	2690	2690	2690	2690	0
410	20240911	120600	124009035	2690	2690	2690	2690	86
411	20240911	120500	123777695	2690	2690	2690	2690	0
412	20240911	120400	123777695	2690	2690	2690	2690	0
413	20240911	120300	123777695	2690	2690	2690	2690	0
414	20240911	120200	123777695	2690	2690	2690	2690	0
415	20240911	120100	123777695	2690	2695	2695	2690	306
416	20240911	120000	122954545	2695	2695	2695	2695	0
417	20240911	115900	122954545	2695	2695	2695	2695	0
418	20240911	115800	122954545	2695	2695	2695	2695	0
419	20240911	115700	122954545	2695	2695	2695	2695	0
420	20240911	115600	122954545	2695	2695	2695	2695	0
421	20240911	115500	122954545	2695	2695	2695	2695	0
422	20240911	115400	122954545	2695	2695	2695	2695	0
423	20240911	115300	122954545	2695	2695	2695	2695	0
424	20240911	115200	122954545	2695	2695	2695	2695	0
425	20240911	115100	122954545	2695	2695	2695	2695	0
426	20240911	115000	122954545	2695	2695	2695	2695	0
427	20240911	114900	122954545	2695	2695	2695	2695	0
428	20240911	114800	122954545	2695	2695	2695	2695	0
429	20240911	114700	122954545	2695	2695	2695	2695	0
430	20240911	114600	122954545	2695	2695	2695	2695	0
431	20240911	114500	122954545	2695	2695	2695	2695	0
432	20240911	114400	122954545	2695	2695	2695	2695	10
433	20240911	114300	122927595	2695	2695	2695	2695	5
434	20240911	114200	122914120	2695	2695	2695	2695	1
435	20240911	114100	122911425	2690	2690	2690	2690	63
436	20240911	114000	122741955	2690	2690	2690	2690	0
437	20240911	113900	122741955	2690	2690	2690	2690	0
438	20240911	113800	122741955	2690	2690	2690	2690	0
439	20240911	113700	122741955	2690	2690	2690	2690	1000
440	20240911	113600	120051955	2690	2690	2690	2690	0
441	20240911	113500	120051955	2690	2690	2690	2690	0
442	20240911	113400	120051955	2690	2690	2690	2690	0
443	20240911	113300	120051955	2690	2690	2690	2690	0
444	20240911	113200	120051955	2690	2690	2690	2690	0
445	20240911	113100	120051955	2690	2690	2690	2690	0
446	20240911	113000	120051955	2690	2690	2690	2690	0
447	20240911	112900	120051955	2690	2690	2690	2690	0
448	20240911	112800	120051955	2690	2690	2690	2690	0
449	20240911	112700	120051955	2690	2690	2690	2690	0
450	20240911	112600	120051955	2690	2690	2690	2690	0
451	20240911	112500	120051955	2690	2690	2690	2690	93
452	20240911	112400	119801785	2695	2695	2695	2695	0
453	20240911	112300	119801785	2695	2695	2695	2695	174
454	20240911	112200	119332855	2695	2695	2695	2695	0
455	20240911	112100	119332855	2695	2695	2695	2695	42
456	20240911	112000	119219665	2720	2720	2720	2720	0
457	20240911	111900	119219665	2720	2720	2720	2720	0
458	20240911	111800	119219665	2720	2720	2720	2720	0
459	20240911	111700	119219665	2720	2720	2720	2720	91
460	20240911	111600	118972145	2720	2695	2720	2695	920
461	20240911	111500	116473400	2695	2695	2695	2695	0
462	20240911	111400	116473400	2695	2695	2695	2695	0
463	20240911	111300	116473400	2695	2695	2695	2695	100
464	20240911	111200	116203900	2690	2690	2690	2690	45
465	20240911	111100	116082850	2690	2690	2690	2690	100
466	20240911	111000	115813850	2695	2695	2695	2695	0
467	20240911	110900	115813850	2695	2695	2695	2695	0
468	20240911	110800	115813850	2695	2695	2695	2695	10
469	20240911	110700	115786900	2695	2695	2695	2695	0
470	20240911	110600	115786900	2695	2695	2695	2695	168
471	20240911	110500	115334140	2690	2690	2690	2690	206
472	20240911	110400	114780000	2690	2690	2690	2690	20
473	20240911	110300	114726200	2690	2690	2690	2690	54
474	20240911	110200	114580940	2690	2690	2690	2690	0
475	20240911	110100	114580940	2690	2690	2690	2690	277
476	20240911	110000	113835810	2695	2695	2695	2695	0
477	20240911	105900	113835810	2695	2695	2695	2695	0
478	20240911	105800	113835810	2695	2695	2695	2695	259
479	20240911	105700	113137805	2700	2700	2700	2700	0
480	20240911	105600	113137805	2700	2700	2700	2700	0
481	20240911	105500	113137805	2700	2700	2700	2700	356
482	20240911	105400	112176605	2710	2710	2710	2710	0
483	20240911	105300	112176605	2710	2710	2710	2710	0
484	20240911	105200	112176605	2710	2710	2710	2710	0
485	20240911	105100	112176605	2710	2710	2710	2710	0
486	20240911	105000	112176605	2710	2710	2710	2710	86
487	20240911	104900	111943545	2695	2695	2695	2695	31
488	20240911	104800	111860000	2710	2710	2710	2710	0
489	20240911	104700	111860000	2710	2710	2710	2710	0
490	20240911	104600	111860000	2710	2705	2710	2705	96
491	20240911	104500	111599890	2700	2700	2700	2700	289
492	20240911	104400	110819590	2695	2695	2695	2695	56
493	20240911	104300	110668670	2700	2700	2700	2700	226
494	20240911	104200	110058470	2705	2705	2705	2705	0
495	20240911	104100	110058470	2705	2705	2705	2705	0
496	20240911	104000	110058470	2705	2705	2705	2705	0
497	20240911	103900	110058470	2705	2705	2705	2705	0
498	20240911	103800	110058470	2705	2705	2705	2705	0
499	20240911	103700	110058470	2705	2705	2705	2705	0
500	20240911	103600	110058470	2705	2705	2705	2705	150
501	20240911	103500	109652720	2710	2695	2710	2690	2216
502	20240911	103400	103685095	2695	2705	2705	2695	696
503	20240911	103300	101806685	2705	2730	2730	2705	677
504	20240911	103200	99975125	2730	2730	2730	2730	0
505	20240911	103100	99975125	2730	2725	2730	2725	80
506	20240911	103000	99756825	2720	2720	2720	2720	7
507	20240911	102900	99737785	2715	2715	2715	2715	42
508	20240911	102800	99623755	2705	2705	2705	2705	0
509	20240911	102700	99623755	2705	2705	2705	2705	0
510	20240911	102600	99623755	2705	2705	2705	2705	0
511	20240911	102500	99623755	2705	2705	2705	2705	0
512	20240911	102400	99623755	2705	2705	2705	2705	0
513	20240911	102300	99623755	2705	2705	2705	2705	0
514	20240911	102200	99623755	2705	2705	2705	2705	42
515	20240911	102100	99510145	2715	2715	2715	2715	742
516	20240911	102000	97495615	2720	2720	2720	2720	1
517	20240911	101900	97492895	2730	2730	2730	2730	0
518	20240911	101800	97492895	2730	2730	2730	2730	99
519	20240911	101700	97222625	2730	2730	2730	2730	0
520	20240911	101600	97222625	2730	2730	2730	2730	93
521	20240911	101500	96968735	2725	2725	2725	2725	6
522	20240911	101400	96952385	2730	2730	2730	2730	86
523	20240911	101300	96717605	2715	2715	2715	2715	61
524	20240911	101200	96551990	2715	2715	2715	2715	0
525	20240911	101100	96551990	2715	2715	2715	2715	0
526	20240911	101000	96551990	2715	2715	2715	2715	0
527	20240911	100900	96551990	2715	2715	2715	2715	0
528	20240911	100800	96551990	2715	2715	2715	2715	0
529	20240911	100700	96551990	2715	2715	2715	2715	0
530	20240911	100600	96551990	2715	2715	2715	2715	0
531	20240911	100500	96551990	2715	2730	2730	2715	481
532	20240911	100400	95246060	2735	2735	2735	2735	0
533	20240911	100300	95246060	2735	2725	2735	2720	374
534	20240911	100200	94228360	2725	2725	2725	2725	5
535	20240911	100100	94214735	2725	2725	2725	2725	0
536	20240911	100000	94214735	2725	2725	2725	2725	0
537	20240911	095900	94214735	2725	2725	2725	2725	82
538	20240911	095800	93991285	2720	2720	2720	2720	336
539	20240911	095700	93077365	2715	2715	2715	2715	0
540	20240911	095600	93077365	2715	2715	2715	2715	0
541	20240911	095500	93077365	2715	2715	2715	2715	2
542	20240911	095400	93071935	2715	2715	2715	2715	0
543	20240911	095300	93071935	2715	2715	2715	2715	100
544	20240911	095200	92800435	2715	2715	2715	2715	0
545	20240911	095100	92800435	2715	2715	2715	2715	2
546	20240911	095000	92795005	2715	2715	2715	2715	0
547	20240911	094900	92795005	2715	2715	2715	2715	0
548	20240911	094800	92795005	2715	2720	2720	2715	1280
549	20240911	094700	89319705	2720	2720	2720	2720	2
550	20240911	094600	89314265	2720	2720	2720	2720	40
551	20240911	094500	89205465	2720	2720	2720	2720	0
552	20240911	094400	89205465	2720	2720	2720	2720	0
553	20240911	094300	89205465	2720	2720	2720	2720	0
554	20240911	094200	89205465	2720	2725	2725	2720	2672
555	20240911	094100	81934265	2725	2725	2725	2725	1328
556	20240911	094000	78315465	2730	2730	2730	2730	19
557	20240911	093900	78263595	2730	2730	2730	2730	40
558	20240911	093800	78154395	2725	2725	2725	2725	2020
559	20240911	093700	72649895	2730	2730	2730	2730	3624
560	20240911	093600	62756375	2730	2730	2740	2730	406
561	20240911	093500	61647960	2735	2740	2740	2725	8
562	20240911	093400	61626060	2735	2735	2735	2735	209
563	20240911	093300	61054445	2735	2735	2735	2735	1
564	20240911	093200	61051710	2740	2735	2740	2735	16
565	20240911	093100	61007920	2740	2720	2740	2715	1801
566	20240911	093000	56094060	2720	2725	2740	2720	449
567	20240911	092900	54871200	2740	2730	2740	2730	273
568	20240911	092800	54125895	2730	2705	2730	2705	10494
569	20240911	092700	25726810	2700	2700	2700	2700	0
570	20240911	092600	25726810	2700	2700	2700	2700	0
571	20240911	092500	25726810	2700	2700	2700	2700	0
572	20240911	092400	25726810	2700	2705	2715	2700	4804
573	20240911	092300	12743950	2710	2710	2710	2710	104
574	20240911	092200	12462110	2705	2705	2705	2705	0
575	20240911	092100	12462110	2705	2705	2705	2705	275
576	20240911	092000	11718235	2700	2700	2700	2700	571
577	20240911	091900	10176535	2700	2700	2700	2700	0
578	20240911	091800	10176535	2700	2700	2700	2700	0
579	20240911	091700	10176535	2700	2700	2700	2700	3
580	20240911	091600	10168435	2685	2685	2685	2685	0
581	20240911	091500	10168435	2685	2680	2685	2680	342
582	20240911	091400	9251870	2660	2660	2660	2660	0
583	20240911	091300	9251870	2660	2685	2685	2660	1585
584	20240911	091200	5010670	2700	2700	2700	2700	0
585	20240911	091100	5010670	2700	2700	2700	2700	0
586	20240911	091000	5010670	2700	2700	2700	2700	0
587	20240911	090900	5010670	2700	2700	2700	2700	1
588	20240911	090800	5007970	2690	2690	2690	2690	315
589	20240911	090700	4160620	2685	2685	2685	2685	20
590	20240911	090600	4106920	2685	2700	2705	2685	557
591	20240911	090500	2602800	2700	2700	2700	2700	736
592	20240911	090400	615600	2700	2700	2700	2700	0
593	20240911	090300	615600	2700	2700	2700	2700	0
594	20240911	090200	615600	2700	2700	2700	2700	0
595	20240911	090100	615600	2700	2700	2700	2700	2
596	20240911	090000	610200	2700	2700	2700	2700	226