KissMeData/045100/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	192500	520115730	16960	16960	16960	16960	583
3	20240906	192400	520115730	16960	16960	16960	16960	0
4	20240906	192300	520115730	16960	16960	16960	16960	0
5	20240906	192200	520115730	16960	16960	16960	16960	0
6	20240906	192100	520115730	16960	16960	16960	16960	0
7	20240906	192000	520115730	16960	16960	16960	16960	0
8	20240906	191900	520115730	16960	16960	16960	16960	0
9	20240906	191800	520115730	16960	16960	16960	16960	0
10	20240906	191700	520115730	16960	16960	16960	16960	0
11	20240906	191600	520115730	16960	16960	16960	16960	0
12	20240906	191500	520115730	16960	16960	16960	16960	0
13	20240906	191400	520115730	16960	16960	16960	16960	0
14	20240906	191300	520115730	16960	16960	16960	16960	0
15	20240906	191200	520115730	16960	16960	16960	16960	0
16	20240906	191100	520115730	16960	16960	16960	16960	0
17	20240906	191000	520115730	16960	16960	16960	16960	0
18	20240906	190900	520115730	16960	16960	16960	16960	0
19	20240906	190800	520115730	16960	16960	16960	16960	0
20	20240906	190700	520115730	16960	16960	16960	16960	0
21	20240906	190600	520115730	16960	16960	16960	16960	0
22	20240906	190500	520115730	16960	16960	16960	16960	0
23	20240906	190400	520115730	16960	16960	16960	16960	0
24	20240906	190300	520115730	16960	16960	16960	16960	0
25	20240906	190200	520115730	16960	16960	16960	16960	0
26	20240906	190100	520115730	16960	16960	16960	16960	0
27	20240906	190000	520115730	16960	16960	16960	16960	0
28	20240906	185900	520115730	16960	16960	16960	16960	0
29	20240906	185800	520115730	16960	16960	16960	16960	0
30	20240906	185700	520115730	16960	16960	16960	16960	0
31	20240906	185600	520115730	16960	16960	16960	16960	0
32	20240906	185500	520115730	16960	16960	16960	16960	583
33	20240906	185400	520115730	16960	16960	16960	16960	0
34	20240906	185300	520115730	16960	16960	16960	16960	0
35	20240906	185200	520115730	16960	16960	16960	16960	0
36	20240906	185100	520115730	16960	16960	16960	16960	0
37	20240906	185000	520115730	16960	16960	16960	16960	0
38	20240906	184900	520115730	16960	16960	16960	16960	0
39	20240906	184800	520115730	16960	16960	16960	16960	0
40	20240906	184700	520115730	16960	16960	16960	16960	0
41	20240906	184600	520115730	16960	16960	16960	16960	0
42	20240906	184500	520115730	16960	16960	16960	16960	0
43	20240906	184400	520115730	16960	16960	16960	16960	0
44	20240906	184300	520115730	16960	16960	16960	16960	0
45	20240906	184200	520115730	16960	16960	16960	16960	0
46	20240906	184100	520115730	16960	16960	16960	16960	0
47	20240906	184000	520115730	16960	16960	16960	16960	0
48	20240906	183900	520115730	16960	16960	16960	16960	0
49	20240906	183800	520115730	16960	16960	16960	16960	0
50	20240906	183700	520115730	16960	16960	16960	16960	0
51	20240906	183600	520115730	16960	16960	16960	16960	0
52	20240906	183500	520115730	16960	16960	16960	16960	0
53	20240906	183400	520115730	16960	16960	16960	16960	0
54	20240906	183300	520115730	16960	16960	16960	16960	0
55	20240906	183200	520115730	16960	16960	16960	16960	0
56	20240906	183100	520115730	16960	16960	16960	16960	0
57	20240906	183000	520115730	16960	16960	16960	16960	0
58	20240906	182900	520115730	16960	16960	16960	16960	0
59	20240906	182800	520115730	16960	16960	16960	16960	0
60	20240906	182700	520115730	16960	16960	16960	16960	0
61	20240906	182600	520115730	16960	16960	16960	16960	0
62	20240906	182500	520115730	16960	16960	16960	16960	583
63	20240906	182400	520115730	16960	16960	16960	16960	0
64	20240906	182300	520115730	16960	16960	16960	16960	0
65	20240906	182200	520115730	16960	16960	16960	16960	0
66	20240906	182100	520115730	16960	16960	16960	16960	0
67	20240906	182000	520115730	16960	16960	16960	16960	0
68	20240906	181900	520115730	16960	16960	16960	16960	0
69	20240906	181800	520115730	16960	16960	16960	16960	0
70	20240906	181700	520115730	16960	16960	16960	16960	0
71	20240906	181600	520115730	16960	16960	16960	16960	0
72	20240906	181500	520115730	16960	16960	16960	16960	0
73	20240906	181400	520115730	16960	16960	16960	16960	0
74	20240906	181300	520115730	16960	16960	16960	16960	0
75	20240906	181200	520115730	16960	16960	16960	16960	0
76	20240906	181100	520115730	16960	16960	16960	16960	0
77	20240906	181000	520115730	16960	16960	16960	16960	0
78	20240906	180900	520115730	16960	16960	16960	16960	0
79	20240906	180800	520115730	16960	16960	16960	16960	0
80	20240906	180700	520115730	16960	16960	16960	16960	0
81	20240906	180600	520115730	16960	16960	16960	16960	0
82	20240906	180500	520115730	16960	16960	16960	16960	0
83	20240906	180400	520115730	16960	16960	16960	16960	0
84	20240906	180300	520115730	16960	16960	16960	16960	0
85	20240906	180200	520115730	16960	16960	16960	16960	0
86	20240906	180100	520115730	16960	16960	16960	16960	0
87	20240906	180000	520115730	16960	16960	16960	16960	0
88	20240906	175900	520115730	16960	16960	16960	16960	0
89	20240906	175800	520115730	16960	16960	16960	16960	0
90	20240906	175700	520115730	16960	16960	16960	16960	0
91	20240906	175600	520115730	16960	16960	16960	16960	0
92	20240906	175500	520115730	16960	16960	16960	16960	583
93	20240906	175400	520115730	16960	16960	16960	16960	0
94	20240906	175300	520115730	16960	16960	16960	16960	0
95	20240906	175200	520115730	16960	16960	16960	16960	0
96	20240906	175100	520115730	16960	16960	16960	16960	0
97	20240906	175000	520115730	16960	16960	16960	16960	0
98	20240906	174900	520115730	16960	16960	16960	16960	0
99	20240906	174800	520115730	16960	16960	16960	16960	0
100	20240906	174700	520115730	16960	16960	16960	16960	0
101	20240906	174600	520115730	16960	16960	16960	16960	0
102	20240906	174500	520115730	16960	16960	16960	16960	0
103	20240906	174400	520115730	16960	16960	16960	16960	0
104	20240906	174300	520115730	16960	16960	16960	16960	0
105	20240906	174200	520115730	16960	16960	16960	16960	0
106	20240906	174100	520115730	16960	16960	16960	16960	0
107	20240906	174000	520115730	16960	16960	16960	16960	0
108	20240906	173900	520115730	16960	16960	16960	16960	0
109	20240906	173800	520115730	16960	16960	16960	16960	0
110	20240906	173700	520115730	16960	16960	16960	16960	0
111	20240906	173600	520115730	16960	16960	16960	16960	0
112	20240906	173500	520115730	16960	16960	16960	16960	0
113	20240906	173400	520115730	16960	16960	16960	16960	0
114	20240906	173300	520115730	16960	16960	16960	16960	0
115	20240906	173200	520115730	16960	16960	16960	16960	0
116	20240906	173100	520115730	16960	16960	16960	16960	0
117	20240906	173000	520115730	16960	16960	16960	16960	0
118	20240906	172900	520115730	16960	16960	16960	16960	0
119	20240906	172800	520115730	16960	16960	16960	16960	0
120	20240906	172700	520115730	16960	16960	16960	16960	0
121	20240906	172600	520115730	16960	16960	16960	16960	0
122	20240906	172500	520115730	16960	16960	16960	16960	583
123	20240906	172400	520115730	16960	16960	16960	16960	0
124	20240906	172300	520115730	16960	16960	16960	16960	0
125	20240906	172200	520115730	16960	16960	16960	16960	0
126	20240906	172100	520115730	16960	16960	16960	16960	0
127	20240906	172000	520115730	16960	16960	16960	16960	0
128	20240906	171900	520115730	16960	16960	16960	16960	0
129	20240906	171800	520115730	16960	16960	16960	16960	0
130	20240906	171700	520115730	16960	16960	16960	16960	0
131	20240906	171600	520115730	16960	16960	16960	16960	0
132	20240906	171500	520115730	16960	16960	16960	16960	0
133	20240906	171400	520115730	16960	16960	16960	16960	0
134	20240906	171300	520115730	16960	16960	16960	16960	0
135	20240906	171200	520115730	16960	16960	16960	16960	0
136	20240906	171100	520115730	16960	16960	16960	16960	0
137	20240906	171000	520115730	16960	16960	16960	16960	0
138	20240906	170900	520115730	16960	16960	16960	16960	0
139	20240906	170800	520115730	16960	16960	16960	16960	0
140	20240906	170700	520115730	16960	16960	16960	16960	0
141	20240906	170600	520115730	16960	16960	16960	16960	0
142	20240906	170500	520115730	16960	16960	16960	16960	0
143	20240906	170400	520115730	16960	16960	16960	16960	0
144	20240906	170300	520115730	16960	16960	16960	16960	0
145	20240906	170200	520115730	16960	16960	16960	16960	0
146	20240906	170100	520115730	16960	16960	16960	16960	0
147	20240906	170000	520115730	16960	16960	16960	16960	0
148	20240906	165900	520115730	16960	16960	16960	16960	0
149	20240906	165800	520115730	16960	16960	16960	16960	0
150	20240906	165700	520115730	16960	16960	16960	16960	0
151	20240906	165600	520115730	16960	16960	16960	16960	0
152	20240906	165500	520115730	16960	16960	16960	16960	583
153	20240906	165400	520115730	16960	16960	16960	16960	0
154	20240906	165300	520115730	16960	16960	16960	16960	0
155	20240906	165200	520115730	16960	16960	16960	16960	0
156	20240906	165100	520115730	16960	16960	16960	16960	0
157	20240906	165000	520115730	16960	16960	16960	16960	0
158	20240906	164900	520115730	16960	16960	16960	16960	0
159	20240906	164800	520115730	16960	16960	16960	16960	0
160	20240906	164700	520115730	16960	16960	16960	16960	0
161	20240906	164600	520115730	16960	16960	16960	16960	0
162	20240906	164500	520115730	16960	16960	16960	16960	0
163	20240906	164400	520115730	16960	16960	16960	16960	0
164	20240906	164300	520115730	16960	16960	16960	16960	0
165	20240906	164200	520115730	16960	16960	16960	16960	0
166	20240906	164100	520115730	16960	16960	16960	16960	0
167	20240906	164000	520115730	16960	16960	16960	16960	0
168	20240906	163900	520115730	16960	16960	16960	16960	0
169	20240906	163800	520115730	16960	16960	16960	16960	0
170	20240906	163700	520115730	16960	16960	16960	16960	0
171	20240906	163600	520115730	16960	16960	16960	16960	0
172	20240906	163500	520115730	16960	16960	16960	16960	0
173	20240906	163400	520115730	16960	16960	16960	16960	0
174	20240906	163300	520115730	16960	16960	16960	16960	0
175	20240906	163200	520115730	16960	16960	16960	16960	0
176	20240906	163100	520115730	16960	16960	16960	16960	0
177	20240906	163000	520115730	16960	16960	16960	16960	0
178	20240906	162900	520115730	16960	16960	16960	16960	0
179	20240906	162800	520115730	16960	16960	16960	16960	0
180	20240906	162700	520115730	16960	16960	16960	16960	0
181	20240906	162600	520115730	16960	16960	16960	16960	0
182	20240906	162500	520115730	16960	16960	16960	16960	583
183	20240906	162400	520115730	16960	16960	16960	16960	0
184	20240906	162300	520115730	16960	16960	16960	16960	0
185	20240906	162200	520115730	16960	16960	16960	16960	0
186	20240906	162100	520115730	16960	16960	16960	16960	0
187	20240906	162000	520115730	16960	16960	16960	16960	0
188	20240906	161900	520115730	16960	16960	16960	16960	0
189	20240906	161800	520115730	16960	16960	16960	16960	0
190	20240906	161700	520115730	16960	16960	16960	16960	0
191	20240906	161600	520115730	16960	16960	16960	16960	0
192	20240906	161500	520115730	16960	16960	16960	16960	0
193	20240906	161400	520115730	16960	16960	16960	16960	0
194	20240906	161300	520115730	16960	16960	16960	16960	0
195	20240906	161200	520115730	16960	16960	16960	16960	0
196	20240906	161100	520115730	16960	16960	16960	16960	0
197	20240906	161000	520115730	16960	16960	16960	16960	0
198	20240906	160900	520115730	16960	16960	16960	16960	0
199	20240906	160800	520115730	16960	16960	16960	16960	0
200	20240906	160700	520115730	16960	16960	16960	16960	0
201	20240906	160600	520115730	16960	16960	16960	16960	0
202	20240906	160500	520115730	16960	16960	16960	16960	0
203	20240906	160400	520115730	16960	16960	16960	16960	0
204	20240906	160300	520115730	16960	16960	16960	16960	0
205	20240906	160200	520115730	16960	16960	16960	16960	0
206	20240906	160100	520115730	16960	16960	16960	16960	0
207	20240906	160000	520115730	16960	16960	16960	16960	0
208	20240906	155900	520115730	16960	16960	16960	16960	0
209	20240906	155800	520115730	16960	16960	16960	16960	0
210	20240906	155700	520115730	16960	16960	16960	16960	0
211	20240906	155600	520115730	16960	16960	16960	16960	0
212	20240906	155500	520115730	16960	16960	16960	16960	583
213	20240906	155400	520115730	16960	16960	16960	16960	0
214	20240906	155300	520115730	16960	16960	16960	16960	0
215	20240906	155200	520115730	16960	16960	16960	16960	0
216	20240906	155100	520115730	16960	16960	16960	16960	0
217	20240906	155000	520115730	16960	16960	16960	16960	0
218	20240906	154900	520115730	16960	16960	16960	16960	0
219	20240906	154800	520115730	16960	16960	16960	16960	0
220	20240906	154700	520115730	16960	16960	16960	16960	0
221	20240906	154600	520115730	16960	16960	16960	16960	0
222	20240906	154500	520115730	16960	16960	16960	16960	0
223	20240906	154400	520115730	16960	16960	16960	16960	0
224	20240906	154300	520115730	16960	16960	16960	16960	0
225	20240906	154200	520115730	16960	16960	16960	16960	0
226	20240906	154100	520115730	16960	16960	16960	16960	0
227	20240906	154000	520115730	16960	16960	16960	16960	0
228	20240906	153900	520115730	16960	16960	16960	16960	0
229	20240906	153800	520115730	16960	16960	16960	16960	0
230	20240906	153700	520115730	16960	16960	16960	16960	0
231	20240906	153600	520115730	16960	16960	16960	16960	0
232	20240906	153500	520115730	16960	16960	16960	16960	0
233	20240906	153400	520115730	16960	16960	16960	16960	0
234	20240906	153300	520115730	16960	16960	16960	16960	0
235	20240906	153200	520115730	16960	16960	16960	16960	0
236	20240906	153100	520115730	16960	16960	16960	16960	0
237	20240906	153000	520115730	16960	16960	16960	16960	583
238	20240906	152900	510228050	16970	16970	16970	16970	0
239	20240906	152800	510228050	16970	16970	16970	16970	0
240	20240906	152700	510228050	16970	16970	16970	16970	0
241	20240906	152600	510228050	16970	16970	16970	16970	0
242	20240906	152500	510228050	16970	16970	16970	16970	0
243	20240906	152400	510228050	16970	16970	16970	16970	0
244	20240906	152300	510228050	16970	16970	16970	16970	0
245	20240906	152200	510228050	16970	16970	16970	16970	0
246	20240906	152100	510228050	16970	16970	16970	16970	0
247	20240906	152000	510228050	16970	16970	16970	16970	0
248	20240906	151900	510228050	16970	16970	16970	16970	60
249	20240906	151800	509209850	16980	16980	16980	16980	300
250	20240906	151700	504115850	16980	16980	16980	16980	1
251	20240906	151600	504098870	16970	16970	16970	16970	180
252	20240906	151500	501044270	16960	16960	16960	16960	2
253	20240906	151400	501010350	16960	16960	16960	16960	38
254	20240906	151300	500365870	16960	16960	16960	16960	2
255	20240906	151200	500331950	16960	16960	16960	16960	32
256	20240906	151100	499789230	16960	16970	16970	16960	744
257	20240906	151000	487163860	16970	16980	16980	16970	13
258	20240906	150900	486943130	16980	16980	16980	16980	0
259	20240906	150800	486943130	16980	16980	16980	16980	0
260	20240906	150700	486943130	16980	16970	16980	16970	245
261	20240906	150600	482783480	16970	16970	16970	16970	0
262	20240906	150500	482783480	16970	16970	16970	16970	0
263	20240906	150400	482783480	16970	16970	16970	16970	0
264	20240906	150300	482783480	16970	16970	16970	16970	0
265	20240906	150200	482783480	16970	16970	16970	16970	120
266	20240906	150100	480747080	16970	16970	16980	16970	83
267	20240906	150000	479338480	16970	16960	16970	16960	16
268	20240906	145900	479066970	16970	16970	16970	16970	0
269	20240906	145800	479066970	16970	16970	16970	16970	390
270	20240906	145700	472448670	16980	16980	16980	16980	20
271	20240906	145600	472109070	16970	16970	16970	16970	0
272	20240906	145500	472109070	16970	16970	16970	16970	0
273	20240906	145400	472109070	16970	16980	16980	16970	995
274	20240906	145300	455214070	16990	16990	16990	16990	1
275	20240906	145200	455197080	16980	16980	16980	16980	52
276	20240906	145100	454314120	16970	16970	16970	16970	0
277	20240906	145000	454314120	16970	16970	16970	16970	0
278	20240906	144900	454314120	16970	16970	16970	16970	426
279	20240906	144800	447084900	16980	16980	16980	16980	0
280	20240906	144700	447084900	16980	16970	16980	16970	208
281	20240906	144600	443553400	16980	16980	16980	16980	0
282	20240906	144500	443553400	16980	16980	16980	16980	6
283	20240906	144400	443451520	16970	16970	16970	16970	0
284	20240906	144300	443451520	16970	16970	16970	16970	0
285	20240906	144200	443451520	16970	16970	16970	16970	0
286	20240906	144100	443451520	16970	16980	16980	16970	31
287	20240906	144000	442925440	16980	16980	16980	16980	0
288	20240906	143900	442925440	16980	16980	16980	16980	1
289	20240906	143800	442908460	16980	16980	16980	16980	303
290	20240906	143700	437763520	16980	16980	16980	16980	0
291	20240906	143600	437763520	16980	16980	16980	16980	34
292	20240906	143500	437186200	16980	16980	16980	16980	179
293	20240906	143400	434146780	16980	16980	16980	16980	0
294	20240906	143300	434146780	16980	16980	16980	16980	50
295	20240906	143200	433297780	16980	16980	16980	16980	50
296	20240906	143100	432448780	16980	16980	16980	16980	49
297	20240906	143000	431616760	16980	16980	16980	16980	200
298	20240906	142900	428220760	16980	16980	16980	16980	94
299	20240906	142800	426624640	16980	16980	16980	16980	0
300	20240906	142700	426624640	16980	16980	16980	16980	20
301	20240906	142600	426285040	16970	16970	16970	16970	690
302	20240906	142500	414575740	16970	16970	16970	16970	0
303	20240906	142400	414575740	16970	16970	16970	16970	0
304	20240906	142300	414575740	16970	16970	16970	16970	0
305	20240906	142200	414575740	16970	16970	16970	16970	0
306	20240906	142100	414575740	16970	16970	16970	16970	0
307	20240906	142000	414575740	16970	16970	16970	16970	0
308	20240906	141900	414575740	16970	16970	16970	16970	0
309	20240906	141800	414575740	16970	16980	16980	16970	748
310	20240906	141700	401878510	16990	16990	16990	16990	0
311	20240906	141600	401878510	16990	16990	16990	16990	0
312	20240906	141500	401878510	16990	17000	17000	16990	773
313	20240906	141400	388745130	16990	16990	16990	16990	0
314	20240906	141300	388745130	16990	16990	16990	16990	45
315	20240906	141200	387980580	16990	16990	16990	16990	91
316	20240906	141100	386434490	16980	16980	16980	16980	0
317	20240906	141000	386434490	16980	16980	16980	16980	0
318	20240906	140900	386434490	16980	16980	16980	16980	0
319	20240906	140800	386434490	16980	16980	16980	16980	0
320	20240906	140700	386434490	16980	16980	16980	16980	0
321	20240906	140600	386434490	16980	16980	16980	16980	23
322	20240906	140500	386043950	17000	17000	17000	17000	0
323	20240906	140400	386043950	17000	17000	17000	17000	0
324	20240906	140300	386043950	17000	17000	17000	17000	0
325	20240906	140200	386043950	17000	17000	17000	17000	0
326	20240906	140100	386043950	17000	17000	17000	17000	440
327	20240906	140000	378563950	17000	17000	17000	17000	36
328	20240906	135900	377951950	17000	17000	17000	17000	6
329	20240906	135800	377849950	16980	16980	16980	16980	0
330	20240906	135700	377849950	16980	16980	16980	16980	0
331	20240906	135600	377849950	16980	16980	16980	16980	0
332	20240906	135500	377849950	16980	16980	16980	16980	0
333	20240906	135400	377849950	16980	16980	16980	16980	23
334	20240906	135300	377459410	16980	16980	16980	16980	0
335	20240906	135200	377459410	16980	16980	16980	16980	1400
336	20240906	135100	353687410	17010	17010	17010	17010	0
337	20240906	135000	353687410	17010	17010	17010	17010	0
338	20240906	134900	353687410	17010	17010	17010	17010	0
339	20240906	134800	353687410	17010	16980	17010	16980	402
340	20240906	134700	346861420	16980	16980	16980	16980	50
341	20240906	134600	346012420	17010	17000	17010	17000	183
342	20240906	134500	342899840	17000	17000	17000	17000	19
343	20240906	134400	342576840	16980	16980	16980	16980	0
344	20240906	134300	342576840	16980	16980	16980	16980	0
345	20240906	134200	342576840	16980	16980	16980	16980	0
346	20240906	134100	342576840	16980	16980	16980	16980	2
347	20240906	134000	342542880	17000	17000	17000	17000	0
348	20240906	133900	342542880	17000	17000	17000	17000	0
349	20240906	133800	342542880	17000	17000	17000	17000	0
350	20240906	133700	342542880	17000	17000	17000	17000	0
351	20240906	133600	342542880	17000	17000	17000	17000	0
352	20240906	133500	342542880	17000	17000	17000	17000	18
353	20240906	133400	342236880	16990	16990	16990	16990	59
354	20240906	133300	341234470	16980	16980	16980	16980	0
355	20240906	133200	341234470	16980	16980	16980	16980	0
356	20240906	133100	341234470	16980	16980	16980	16980	0
357	20240906	133000	341234470	16980	16980	16980	16980	0
358	20240906	132900	341234470	16980	16980	16980	16980	2
359	20240906	132800	341200510	16990	16990	16990	16990	0
360	20240906	132700	341200510	16990	16990	16990	16990	0
361	20240906	132600	341200510	16990	16990	16990	16990	0
362	20240906	132500	341200510	16990	16990	16990	16990	22
363	20240906	132400	340826730	16990	16990	16990	16990	1
364	20240906	132300	340809740	16990	16980	16990	16980	11
365	20240906	132200	340622860	16980	16980	16980	16980	200
366	20240906	132100	337226860	16980	16980	16980	16980	200
367	20240906	132000	333830860	16980	16980	16980	16980	2
368	20240906	131900	333796900	16980	16980	16980	16980	147
369	20240906	131800	331300840	16980	16980	16980	16980	0
370	20240906	131700	331300840	16980	16980	16980	16980	2
371	20240906	131600	331266880	16980	16980	16980	16980	0
372	20240906	131500	331266880	16980	16980	16980	16980	0
373	20240906	131400	331266880	16980	16980	16980	16980	0
374	20240906	131300	331266880	16980	16980	16980	16980	2
375	20240906	131200	331232920	16990	16990	16990	16990	162
376	20240906	131100	328480540	17000	17000	17000	17000	142
377	20240906	131000	326066540	16990	16990	16990	16990	0
378	20240906	130900	326066540	16990	16990	16990	16990	0
379	20240906	130800	326066540	16990	16990	16990	16990	2
380	20240906	130700	326032560	16990	17000	17000	16990	2334
381	20240906	130600	286354910	17010	17010	17010	17010	27
382	20240906	130500	285895640	17010	17010	17010	17010	0
383	20240906	130400	285895640	17010	17010	17010	17010	13
384	20240906	130300	285674510	17010	17010	17010	17010	20
385	20240906	130200	285334310	17000	17000	17000	17000	0
386	20240906	130100	285334310	17000	17000	17000	17000	0
387	20240906	130000	285334310	17000	17010	17010	17000	13
388	20240906	125900	285113200	17010	17010	17010	17010	5
389	20240906	125800	285028150	17010	17010	17010	17010	0
390	20240906	125700	285028150	17010	17010	17010	17010	0
391	20240906	125600	285028150	17010	17010	17010	17010	5
392	20240906	125500	284943100	17010	17010	17010	17010	0
393	20240906	125400	284943100	17010	17010	17010	17010	60
394	20240906	125300	283922500	17010	17010	17010	17010	19
395	20240906	125200	283599310	17010	17000	17020	17000	1102
396	20240906	125100	264849460	17010	17010	17010	17010	0
397	20240906	125000	264849460	17010	17010	17010	17010	0
398	20240906	124900	264849460	17010	17010	17010	17010	0
399	20240906	124800	264849460	17010	17010	17010	17010	0
400	20240906	124700	264849460	17010	17010	17010	17010	35
401	20240906	124600	264254110	17020	17020	17020	17020	1
402	20240906	124500	264237090	17020	17020	17020	17020	3
403	20240906	124400	264186030	17020	17020	17020	17020	0
404	20240906	124300	264186030	17020	17010	17020	17010	197
405	20240906	124200	260834560	17000	17000	17000	17000	2
406	20240906	124100	260800560	17010	17010	17010	17010	0
407	20240906	124000	260800560	17010	17010	17010	17010	18
408	20240906	123900	260494380	17000	17000	17000	17000	180
409	20240906	123800	257434380	17000	17000	17000	17000	293
410	20240906	123700	252453380	17000	17010	17010	17000	7
411	20240906	123600	252334330	16990	16990	16990	16990	0
412	20240906	123500	252334330	16990	16990	16990	16990	0
413	20240906	123400	252334330	16990	16990	16990	16990	54
414	20240906	123300	251416870	16990	16990	16990	16990	10
415	20240906	123200	251246970	16980	16980	16980	16980	0
416	20240906	123100	251246970	16980	16980	16980	16980	0
417	20240906	123000	251246970	16980	16980	16980	16980	0
418	20240906	122900	251246970	16980	16980	16980	16980	0
419	20240906	122800	251246970	16980	16990	16990	16980	7
420	20240906	122700	251128060	16990	16990	16990	16990	5
421	20240906	122600	251043110	16990	16990	16990	16990	0
422	20240906	122500	251043110	16990	16990	16990	16990	0
423	20240906	122400	251043110	16990	16990	16990	16990	0
424	20240906	122300	251043110	16990	16990	16990	16990	24
425	20240906	122200	250635350	16990	16990	16990	16990	0
426	20240906	122100	250635350	16990	17000	17000	16990	1021
427	20240906	122000	233288460	17000	17000	17000	17000	0
428	20240906	121900	233288460	17000	17000	17000	17000	0
429	20240906	121800	233288460	17000	17000	17000	17000	0
430	20240906	121700	233288460	17000	17000	17000	17000	10
431	20240906	121600	233118460	17000	17000	17000	17000	22
432	20240906	121500	232744460	16980	16980	16980	16980	0
433	20240906	121400	232744460	16980	16980	16980	16980	0
434	20240906	121300	232744460	16980	16980	16980	16980	0
435	20240906	121200	232744460	16980	16980	16980	16980	0
436	20240906	121100	232744460	16980	16980	16980	16980	350
437	20240906	121000	226801460	17000	17000	17000	17000	1
438	20240906	120900	226784460	17000	17000	17000	17000	0
439	20240906	120800	226784460	17000	17000	17000	17000	5
440	20240906	120700	226699460	16980	16980	16980	16980	0
441	20240906	120600	226699460	16980	16980	16980	16980	2
442	20240906	120500	226665500	16980	16980	16980	16980	0
443	20240906	120400	226665500	16980	16980	16980	16980	0
444	20240906	120300	226665500	16980	16980	16980	16980	0
445	20240906	120200	226665500	16980	16980	16980	16980	0
446	20240906	120100	226665500	16980	16980	16980	16980	0
447	20240906	120000	226665500	16980	16990	16990	16980	502
448	20240906	115900	218137610	16990	16990	16990	16990	8
449	20240906	115800	218001690	16990	16990	16990	16990	179
450	20240906	115700	214960480	16990	16990	16990	16990	7
451	20240906	115600	214841550	16990	16990	16990	16990	8
452	20240906	115500	214705630	16990	17010	17010	16990	9
453	20240906	115400	214552700	16990	16990	16990	16990	8
454	20240906	115300	214416780	16990	17010	17010	16990	686
455	20240906	115200	202754810	17010	17000	17020	17000	111
456	20240906	115100	200867670	17000	17000	17000	17000	10
457	20240906	115000	200697670	17000	17000	17000	17000	9
458	20240906	114900	200544670	17000	17000	17000	17000	7
459	20240906	114800	200425670	17000	17000	17000	17000	8
460	20240906	114700	200289670	17000	17000	17000	17000	15
461	20240906	114600	200034670	17010	17000	17010	17000	58
462	20240906	114500	199048170	17000	17010	17010	17000	1538
463	20240906	114400	172896380	17010	17010	17010	17010	7
464	20240906	114300	172777310	17010	17010	17010	17010	8
465	20240906	114200	172641230	17010	17010	17010	17010	7
466	20240906	114100	172522160	17010	17000	17010	17000	79
467	20240906	114000	171178470	17000	17000	17000	17000	7
468	20240906	113900	171059470	17000	17000	17000	17000	9
469	20240906	113800	170906470	17000	17000	17000	17000	7
470	20240906	113700	170787470	17000	17000	17000	17000	8
471	20240906	113600	170651470	17000	17000	17000	17000	8
472	20240906	113500	170515470	17020	17000	17020	17000	46
473	20240906	113400	169733060	17000	17000	17000	17000	7
474	20240906	113300	169614060	17010	17000	17010	17000	11
475	20240906	113200	169427050	17000	17000	17000	17000	7
476	20240906	113100	169308050	17000	17000	17000	17000	10
477	20240906	113000	169138050	17000	17000	17000	17000	7
478	20240906	112900	169019050	17000	17000	17000	17000	8
479	20240906	112800	168883050	17000	17000	17000	17000	9
480	20240906	112700	168730050	17000	17000	17000	17000	9
481	20240906	112600	168577050	17000	17000	17000	17000	7
482	20240906	112500	168458050	17000	17000	17000	17000	9
483	20240906	112400	168305050	17000	17000	17000	17000	108
484	20240906	112300	166469050	17000	17000	17000	17000	9
485	20240906	112200	166316050	17000	17000	17000	17000	22
486	20240906	112100	165942050	17000	17000	17000	17000	7
487	20240906	112000	165823050	17000	17000	17000	17000	0
488	20240906	111900	165823050	17000	17000	17000	17000	103
489	20240906	111800	164072050	17020	17020	17020	17020	35
490	20240906	111700	163476350	17020	17020	17020	17020	0
491	20240906	111600	163476350	17020	17000	17020	17000	21
492	20240906	111500	163118970	17000	17000	17000	17000	0
493	20240906	111400	163118970	17000	17000	17000	17000	0
494	20240906	111300	163118970	17000	17000	17000	17000	0
495	20240906	111200	163118970	17000	17000	17000	17000	0
496	20240906	111100	163118970	17000	17000	17000	17000	0
497	20240906	111000	163118970	17000	17000	17000	17000	0
498	20240906	110900	163118970	17000	17020	17020	17000	126
499	20240906	110800	160976450	17020	17020	17020	17020	2
500	20240906	110700	160942410	17020	17020	17020	17020	20
501	20240906	110600	160602010	17010	17010	17010	17010	1
502	20240906	110500	160585000	17010	16990	17010	16990	3
503	20240906	110400	160533990	16980	16980	16980	16980	3
504	20240906	110300	160483050	16980	16980	16980	16980	0
505	20240906	110200	160483050	16980	16980	16980	16980	1
506	20240906	110100	160466070	16970	16970	16970	16970	0
507	20240906	110000	160466070	16970	16970	16970	16970	0
508	20240906	105900	160466070	16970	16970	16970	16970	0
509	20240906	105800	160466070	16970	16970	16970	16970	0
510	20240906	105700	160466070	16970	16960	16970	16960	1029
511	20240906	105600	143014220	16960	16980	16980	16960	1852
512	20240906	105500	111604260	16990	17000	17000	16990	500
513	20240906	105400	103109020	17030	17030	17030	17030	2
514	20240906	105300	103074960	17010	17010	17010	17010	1
515	20240906	105200	103057950	17020	17020	17020	17020	0
516	20240906	105100	103057950	17020	17020	17020	17020	0
517	20240906	105000	103057950	17020	17020	17020	17020	0
518	20240906	104900	103057950	17020	17060	17060	17020	2
519	20240906	104800	103023870	17030	17030	17030	17030	1
520	20240906	104700	103006840	17100	17100	17100	17100	0
521	20240906	104600	103006840	17100	17100	17100	17100	0
522	20240906	104500	103006840	17100	17100	17100	17100	0
523	20240906	104400	103006840	17100	17000	17100	17000	1344
524	20240906	104300	80120070	16990	16990	16990	16990	1
525	20240906	104200	80103080	16990	16990	16990	16990	1
526	20240906	104100	80086090	16990	16990	16990	16990	0
527	20240906	104000	80086090	16990	16990	16990	16990	1
528	20240906	103900	80069100	16990	16990	16990	16990	0
529	20240906	103800	80069100	16990	16990	16990	16990	0
530	20240906	103700	80069100	16990	16990	16990	16990	4
531	20240906	103600	80001140	16990	16990	16990	16990	1
532	20240906	103500	79984150	16990	16970	16990	16970	23
533	20240906	103400	79593410	16960	16960	16960	16960	111
534	20240906	103300	77710850	16980	16980	16980	16980	0
535	20240906	103200	77710850	16980	16980	16980	16980	20
536	20240906	103100	77371250	16990	16990	16990	16990	5
537	20240906	103000	77286300	16980	16980	16980	16980	0
538	20240906	102900	77286300	16980	16980	16980	16980	2
539	20240906	102800	77252340	16960	16960	16960	16960	1
540	20240906	102700	77235380	16960	16960	16960	16960	0
541	20240906	102600	77235380	16960	16960	16960	16960	1
542	20240906	102500	77218420	16960	16960	16960	16960	3
543	20240906	102400	77167540	16980	16980	16980	16980	0
544	20240906	102300	77167540	16980	16980	16980	16980	10
545	20240906	102200	76997740	16980	16980	16980	16980	17
546	20240906	102100	76709080	16990	16990	16990	16990	0
547	20240906	102000	76709080	16990	16990	16990	16990	2
548	20240906	101900	76675100	16970	16970	16970	16970	1
549	20240906	101800	76658130	16950	16950	16950	16950	1
550	20240906	101700	76641180	17000	17000	17000	17000	0
551	20240906	101600	76641180	17000	17000	17000	17000	0
552	20240906	101500	76641180	17000	17000	17000	17000	0
553	20240906	101400	76641180	17000	17000	17000	17000	0
554	20240906	101300	76641180	17000	17000	17000	17000	23
555	20240906	101200	76250180	17030	17030	17030	17030	0
556	20240906	101100	76250180	17030	17020	17030	17020	2
557	20240906	101000	76216130	17030	17030	17030	17030	0
558	20240906	100900	76216130	17030	17030	17030	17030	0
559	20240906	100800	76216130	17030	16930	17030	16930	157
560	20240906	100700	73549530	16940	16940	16940	16940	10
561	20240906	100600	73380130	16940	16940	16940	16940	57
562	20240906	100500	72414550	16940	16950	16950	16940	166
563	20240906	100400	69602000	16950	16960	16960	16950	30
564	20240906	100300	69093280	16980	16960	16980	16960	21
565	20240906	100200	68737100	16950	16950	16950	16950	1
566	20240906	100100	68720150	16950	16950	16950	16950	1
567	20240906	100000	68703200	16940	16940	16940	16940	0
568	20240906	095900	68703200	16940	16950	16950	16940	2
569	20240906	095800	68669310	16970	16970	16970	16970	4
570	20240906	095700	68601430	16970	16970	16970	16970	0
571	20240906	095600	68601430	16970	16970	16970	16970	0
572	20240906	095500	68601430	16970	16960	16970	16960	63
573	20240906	095400	67532350	16950	16940	16950	16940	2
574	20240906	095300	67498460	16940	16940	16940	16940	4
575	20240906	095200	67430700	16940	16940	16940	16940	0
576	20240906	095100	67430700	16940	16940	16940	16940	1
577	20240906	095000	67413760	16940	16940	16940	16940	1
578	20240906	094900	67396820	16940	16940	16940	16940	0
579	20240906	094800	67396820	16940	16950	16950	16940	2
580	20240906	094700	67362930	16950	16950	16950	16950	16
581	20240906	094600	67091730	16930	16930	16930	16930	10
582	20240906	094500	66922430	16930	16950	16950	16930	100
583	20240906	094400	65227890	17000	17000	17000	17000	9
584	20240906	094300	65074890	17000	17000	17000	17000	1
585	20240906	094200	65057890	17010	17010	17010	17010	0
586	20240906	094100	65057890	17010	17010	17010	17010	0
587	20240906	094000	65057890	17010	17010	17010	17010	6
588	20240906	093900	64955830	17010	17010	17010	17010	2
589	20240906	093800	64921810	16940	16950	17020	16940	227
590	20240906	093700	61076340	16940	16940	16940	16940	0
591	20240906	093600	61076340	16940	16960	16960	16940	108
592	20240906	093500	59245190	16960	16960	16960	16960	1
593	20240906	093400	59228230	16960	16960	16960	16960	1
594	20240906	093300	59211270	16960	16960	16960	16960	1
595	20240906	093200	59194310	16960	16960	16960	16960	1
596	20240906	093100	59177350	16960	16960	16960	16960	101
597	20240906	093000	57464390	16960	16960	16960	16960	0
598	20240906	092900	57464390	16960	16990	16990	16960	204
599	20240906	092800	54002080	16990	16990	16990	16990	43
600	20240906	092700	53271510	16990	17050	17050	16990	1871
601	20240906	092600	21436190	17050	17050	17050	17050	17
602	20240906	092500	21146340	17050	17050	17050	17050	1
603	20240906	092400	21129290	17050	17050	17050	17050	4
604	20240906	092300	21061090	17050	17050	17050	17050	1
605	20240906	092200	21044040	17050	17050	17050	17050	11
606	20240906	092100	20856490	17050	17050	17050	17050	18
607	20240906	092000	20549590	17050	17050	17050	17050	2
608	20240906	091900	20515490	17050	17050	17050	17050	0
609	20240906	091800	20515490	17050	17050	17050	17050	4
610	20240906	091700	20447290	17050	17050	17050	17050	0
611	20240906	091600	20447290	17050	17050	17050	17050	2
612	20240906	091500	20413190	17060	17060	17060	17060	50
613	20240906	091400	19560190	17050	17060	17060	17050	182
614	20240906	091300	16456590	17050	17050	17050	17050	0
615	20240906	091200	16456590	17050	17070	17070	17050	547
616	20240906	091100	7126220	17170	17170	17170	17170	0
617	20240906	091000	7126220	17170	17170	17170	17170	1
618	20240906	090900	7109050	17170	17170	17170	17170	0
619	20240906	090800	7109050	17170	17170	17170	17170	10
620	20240906	090700	6937350	17170	17170	17170	17170	0
621	20240906	090600	6937350	17170	17170	17170	17170	0
622	20240906	090500	6937350	17170	17170	17170	17170	0
623	20240906	090400	6937350	17170	17170	17170	17170	0
624	20240906	090300	6937350	17170	17170	17170	17170	0
625	20240906	090200	6937350	17170	17170	17170	17170	0
626	20240906	090100	6937350	17170	17170	17170	17170	0
627	20240906	090000	6937350	17170	17030	17170	17030	357