KissMeData/102370/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	200500	2880043580	4080	4080	4080	4080	20062
3	20240913	200400	2880043580	4080	4080	4080	4080	0
4	20240913	200300	2880043580	4080	4080	4080	4080	0
5	20240913	200200	2880043580	4080	4080	4080	4080	0
6	20240913	200100	2880043580	4080	4080	4080	4080	0
7	20240913	200000	2880043580	4080	4080	4080	4080	0
8	20240913	195900	2880043580	4080	4080	4080	4080	0
9	20240913	195800	2880043580	4080	4080	4080	4080	0
10	20240913	195700	2880043580	4080	4080	4080	4080	0
11	20240913	195600	2880043580	4080	4080	4080	4080	0
12	20240913	195500	2880043580	4080	4080	4080	4080	0
13	20240913	195400	2880043580	4080	4080	4080	4080	0
14	20240913	195300	2880043580	4080	4080	4080	4080	0
15	20240913	195200	2880043580	4080	4080	4080	4080	0
16	20240913	195100	2880043580	4080	4080	4080	4080	0
17	20240913	195000	2880043580	4080	4080	4080	4080	0
18	20240913	194900	2880043580	4080	4080	4080	4080	0
19	20240913	194800	2880043580	4080	4080	4080	4080	0
20	20240913	194700	2880043580	4080	4080	4080	4080	0
21	20240913	194600	2880043580	4080	4080	4080	4080	0
22	20240913	194500	2880043580	4080	4080	4080	4080	0
23	20240913	194400	2880043580	4080	4080	4080	4080	0
24	20240913	194300	2880043580	4080	4080	4080	4080	0
25	20240913	194200	2880043580	4080	4080	4080	4080	0
26	20240913	194100	2880043580	4080	4080	4080	4080	0
27	20240913	194000	2880043580	4080	4080	4080	4080	0
28	20240913	193900	2880043580	4080	4080	4080	4080	0
29	20240913	193800	2880043580	4080	4080	4080	4080	0
30	20240913	193700	2880043580	4080	4080	4080	4080	0
31	20240913	193600	2880043580	4080	4080	4080	4080	0
32	20240913	193500	2880043580	4080	4080	4080	4080	20062
33	20240913	193400	2880043580	4080	4080	4080	4080	0
34	20240913	193300	2880043580	4080	4080	4080	4080	0
35	20240913	193200	2880043580	4080	4080	4080	4080	0
36	20240913	193100	2880043580	4080	4080	4080	4080	0
37	20240913	193000	2880043580	4080	4080	4080	4080	0
38	20240913	192900	2880043580	4080	4080	4080	4080	0
39	20240913	192800	2880043580	4080	4080	4080	4080	0
40	20240913	192700	2880043580	4080	4080	4080	4080	0
41	20240913	192600	2880043580	4080	4080	4080	4080	0
42	20240913	192500	2880043580	4080	4080	4080	4080	0
43	20240913	192400	2880043580	4080	4080	4080	4080	0
44	20240913	192300	2880043580	4080	4080	4080	4080	0
45	20240913	192200	2880043580	4080	4080	4080	4080	0
46	20240913	192100	2880043580	4080	4080	4080	4080	0
47	20240913	192000	2880043580	4080	4080	4080	4080	0
48	20240913	191900	2880043580	4080	4080	4080	4080	0
49	20240913	191800	2880043580	4080	4080	4080	4080	0
50	20240913	191700	2880043580	4080	4080	4080	4080	0
51	20240913	191600	2880043580	4080	4080	4080	4080	0
52	20240913	191500	2880043580	4080	4080	4080	4080	0
53	20240913	191400	2880043580	4080	4080	4080	4080	0
54	20240913	191300	2880043580	4080	4080	4080	4080	0
55	20240913	191200	2880043580	4080	4080	4080	4080	0
56	20240913	191100	2880043580	4080	4080	4080	4080	0
57	20240913	191000	2880043580	4080	4080	4080	4080	0
58	20240913	190900	2880043580	4080	4080	4080	4080	0
59	20240913	190800	2880043580	4080	4080	4080	4080	0
60	20240913	190700	2880043580	4080	4080	4080	4080	0
61	20240913	190600	2880043580	4080	4080	4080	4080	0
62	20240913	190500	2880043580	4080	4080	4080	4080	20062
63	20240913	190400	2880043580	4080	4080	4080	4080	0
64	20240913	190300	2880043580	4080	4080	4080	4080	0
65	20240913	190200	2880043580	4080	4080	4080	4080	0
66	20240913	190100	2880043580	4080	4080	4080	4080	0
67	20240913	190000	2880043580	4080	4080	4080	4080	0
68	20240913	185900	2880043580	4080	4080	4080	4080	0
69	20240913	185800	2880043580	4080	4080	4080	4080	0
70	20240913	185700	2880043580	4080	4080	4080	4080	0
71	20240913	185600	2880043580	4080	4080	4080	4080	0
72	20240913	185500	2880043580	4080	4080	4080	4080	0
73	20240913	185400	2880043580	4080	4080	4080	4080	0
74	20240913	185300	2880043580	4080	4080	4080	4080	0
75	20240913	185200	2880043580	4080	4080	4080	4080	0
76	20240913	185100	2880043580	4080	4080	4080	4080	0
77	20240913	185000	2880043580	4080	4080	4080	4080	0
78	20240913	184900	2880043580	4080	4080	4080	4080	0
79	20240913	184800	2880043580	4080	4080	4080	4080	0
80	20240913	184700	2880043580	4080	4080	4080	4080	0
81	20240913	184600	2880043580	4080	4080	4080	4080	0
82	20240913	184500	2880043580	4080	4080	4080	4080	0
83	20240913	184400	2880043580	4080	4080	4080	4080	0
84	20240913	184300	2880043580	4080	4080	4080	4080	0
85	20240913	184200	2880043580	4080	4080	4080	4080	0
86	20240913	184100	2880043580	4080	4080	4080	4080	0
87	20240913	184000	2880043580	4080	4080	4080	4080	0
88	20240913	183900	2880043580	4080	4080	4080	4080	0
89	20240913	183800	2880043580	4080	4080	4080	4080	0
90	20240913	183700	2880043580	4080	4080	4080	4080	0
91	20240913	183600	2880043580	4080	4080	4080	4080	0
92	20240913	183500	2880043580	4080	4080	4080	4080	20062
93	20240913	183400	2880043580	4080	4080	4080	4080	0
94	20240913	183300	2880043580	4080	4080	4080	4080	0
95	20240913	183200	2880043580	4080	4080	4080	4080	0
96	20240913	183100	2880043580	4080	4080	4080	4080	0
97	20240913	183000	2880043580	4080	4080	4080	4080	0
98	20240913	182900	2880043580	4080	4080	4080	4080	0
99	20240913	182800	2880043580	4080	4080	4080	4080	0
100	20240913	182700	2880043580	4080	4080	4080	4080	0
101	20240913	182600	2880043580	4080	4080	4080	4080	0
102	20240913	182500	2880043580	4080	4080	4080	4080	0
103	20240913	182400	2880043580	4080	4080	4080	4080	0
104	20240913	182300	2880043580	4080	4080	4080	4080	0
105	20240913	182200	2880043580	4080	4080	4080	4080	0
106	20240913	182100	2880043580	4080	4080	4080	4080	0
107	20240913	182000	2880043580	4080	4080	4080	4080	0
108	20240913	181900	2880043580	4080	4080	4080	4080	0
109	20240913	181800	2880043580	4080	4080	4080	4080	0
110	20240913	181700	2880043580	4080	4080	4080	4080	0
111	20240913	181600	2880043580	4080	4080	4080	4080	0
112	20240913	181500	2880043580	4080	4080	4080	4080	0
113	20240913	181400	2880043580	4080	4080	4080	4080	0
114	20240913	181300	2880043580	4080	4080	4080	4080	0
115	20240913	181200	2880043580	4080	4080	4080	4080	0
116	20240913	181100	2880043580	4080	4080	4080	4080	0
117	20240913	181000	2880043580	4080	4080	4080	4080	0
118	20240913	180900	2880043580	4080	4080	4080	4080	0
119	20240913	180800	2880043580	4080	4080	4080	4080	0
120	20240913	180700	2880043580	4080	4080	4080	4080	0
121	20240913	180600	2880043580	4080	4080	4080	4080	0
122	20240913	180500	2880043580	4080	4080	4080	4080	20062
123	20240913	180400	2880043580	4080	4080	4080	4080	0
124	20240913	180300	2880043580	4080	4080	4080	4080	0
125	20240913	180200	2880043580	4080	4080	4080	4080	0
126	20240913	180100	2880043580	4080	4080	4080	4080	0
127	20240913	180000	2880043580	4080	4080	4080	4080	0
128	20240913	175900	2880043580	4080	4080	4080	4080	0
129	20240913	175800	2880043580	4080	4080	4080	4080	0
130	20240913	175700	2880043580	4080	4080	4080	4080	0
131	20240913	175600	2880043580	4080	4080	4080	4080	0
132	20240913	175500	2880043580	4080	4080	4080	4080	0
133	20240913	175400	2880043580	4080	4080	4080	4080	0
134	20240913	175300	2880043580	4080	4080	4080	4080	0
135	20240913	175200	2880043580	4080	4080	4080	4080	0
136	20240913	175100	2880043580	4080	4080	4080	4080	0
137	20240913	175000	2880043580	4080	4080	4080	4080	0
138	20240913	174900	2880043580	4080	4080	4080	4080	0
139	20240913	174800	2880043580	4080	4080	4080	4080	0
140	20240913	174700	2880043580	4080	4080	4080	4080	0
141	20240913	174600	2880043580	4080	4080	4080	4080	0
142	20240913	174500	2880043580	4080	4080	4080	4080	0
143	20240913	174400	2880043580	4080	4080	4080	4080	0
144	20240913	174300	2880043580	4080	4080	4080	4080	0
145	20240913	174200	2880043580	4080	4080	4080	4080	0
146	20240913	174100	2880043580	4080	4080	4080	4080	0
147	20240913	174000	2880043580	4080	4080	4080	4080	0
148	20240913	173900	2880043580	4080	4080	4080	4080	0
149	20240913	173800	2880043580	4080	4080	4080	4080	0
150	20240913	173700	2880043580	4080	4080	4080	4080	0
151	20240913	173600	2880043580	4080	4080	4080	4080	0
152	20240913	173500	2880043580	4080	4080	4080	4080	20062
153	20240913	173400	2880043580	4080	4080	4080	4080	0
154	20240913	173300	2880043580	4080	4080	4080	4080	0
155	20240913	173200	2880043580	4080	4080	4080	4080	0
156	20240913	173100	2880043580	4080	4080	4080	4080	0
157	20240913	173000	2880043580	4080	4080	4080	4080	0
158	20240913	172900	2880043580	4080	4080	4080	4080	0
159	20240913	172800	2880043580	4080	4080	4080	4080	0
160	20240913	172700	2880043580	4080	4080	4080	4080	0
161	20240913	172600	2880043580	4080	4080	4080	4080	0
162	20240913	172500	2880043580	4080	4080	4080	4080	0
163	20240913	172400	2880043580	4080	4080	4080	4080	0
164	20240913	172300	2880043580	4080	4080	4080	4080	0
165	20240913	172200	2880043580	4080	4080	4080	4080	0
166	20240913	172100	2880043580	4080	4080	4080	4080	0
167	20240913	172000	2880043580	4080	4080	4080	4080	0
168	20240913	171900	2880043580	4080	4080	4080	4080	0
169	20240913	171800	2880043580	4080	4080	4080	4080	0
170	20240913	171700	2880043580	4080	4080	4080	4080	0
171	20240913	171600	2880043580	4080	4080	4080	4080	0
172	20240913	171500	2880043580	4080	4080	4080	4080	0
173	20240913	171400	2880043580	4080	4080	4080	4080	0
174	20240913	171300	2880043580	4080	4080	4080	4080	0
175	20240913	171200	2880043580	4080	4080	4080	4080	0
176	20240913	171100	2880043580	4080	4080	4080	4080	0
177	20240913	171000	2880043580	4080	4080	4080	4080	0
178	20240913	170900	2880043580	4080	4080	4080	4080	0
179	20240913	170800	2880043580	4080	4080	4080	4080	0
180	20240913	170700	2880043580	4080	4080	4080	4080	0
181	20240913	170600	2880043580	4080	4080	4080	4080	0
182	20240913	170500	2880043580	4080	4080	4080	4080	20062
183	20240913	170400	2880043580	4080	4080	4080	4080	0
184	20240913	170300	2880043580	4080	4080	4080	4080	0
185	20240913	170200	2880043580	4080	4080	4080	4080	0
186	20240913	170100	2880043580	4080	4080	4080	4080	0
187	20240913	170000	2880043580	4080	4080	4080	4080	0
188	20240913	165900	2880043580	4080	4080	4080	4080	0
189	20240913	165800	2880043580	4080	4080	4080	4080	0
190	20240913	165700	2880043580	4080	4080	4080	4080	0
191	20240913	165600	2880043580	4080	4080	4080	4080	0
192	20240913	165500	2880043580	4080	4080	4080	4080	0
193	20240913	165400	2880043580	4080	4080	4080	4080	0
194	20240913	165300	2880043580	4080	4080	4080	4080	0
195	20240913	165200	2880043580	4080	4080	4080	4080	0
196	20240913	165100	2880043580	4080	4080	4080	4080	0
197	20240913	165000	2880043580	4080	4080	4080	4080	0
198	20240913	164900	2880043580	4080	4080	4080	4080	0
199	20240913	164800	2880043580	4080	4080	4080	4080	0
200	20240913	164700	2880043580	4080	4080	4080	4080	0
201	20240913	164600	2880043580	4080	4080	4080	4080	0
202	20240913	164500	2880043580	4080	4080	4080	4080	0
203	20240913	164400	2880043580	4080	4080	4080	4080	0
204	20240913	164300	2880043580	4080	4080	4080	4080	0
205	20240913	164200	2880043580	4080	4080	4080	4080	0
206	20240913	164100	2880043580	4080	4080	4080	4080	0
207	20240913	164000	2880043580	4080	4080	4080	4080	0
208	20240913	163900	2880043580	4080	4080	4080	4080	0
209	20240913	163800	2880043580	4080	4080	4080	4080	0
210	20240913	163700	2880043580	4080	4080	4080	4080	0
211	20240913	163600	2880043580	4080	4080	4080	4080	0
212	20240913	163500	2880043580	4080	4080	4080	4080	20062
213	20240913	163400	2880043580	4080	4080	4080	4080	0
214	20240913	163300	2880043580	4080	4080	4080	4080	0
215	20240913	163200	2880043580	4080	4080	4080	4080	0
216	20240913	163100	2880043580	4080	4080	4080	4080	0
217	20240913	163000	2880043580	4080	4080	4080	4080	0
218	20240913	162900	2880043580	4080	4080	4080	4080	0
219	20240913	162800	2880043580	4080	4080	4080	4080	0
220	20240913	162700	2880043580	4080	4080	4080	4080	0
221	20240913	162600	2880043580	4080	4080	4080	4080	0
222	20240913	162500	2880043580	4080	4080	4080	4080	0
223	20240913	162400	2880043580	4080	4080	4080	4080	0
224	20240913	162300	2880043580	4080	4080	4080	4080	0
225	20240913	162200	2880043580	4080	4080	4080	4080	0
226	20240913	162100	2880043580	4080	4080	4080	4080	0
227	20240913	162000	2880043580	4080	4080	4080	4080	0
228	20240913	161900	2880043580	4080	4080	4080	4080	0
229	20240913	161800	2880043580	4080	4080	4080	4080	0
230	20240913	161700	2880043580	4080	4080	4080	4080	0
231	20240913	161600	2880043580	4080	4080	4080	4080	0
232	20240913	161500	2880043580	4080	4080	4080	4080	0
233	20240913	161400	2880043580	4080	4080	4080	4080	0
234	20240913	161300	2880043580	4080	4080	4080	4080	0
235	20240913	161200	2880043580	4080	4080	4080	4080	0
236	20240913	161100	2880043580	4080	4080	4080	4080	0
237	20240913	161000	2880043580	4080	4080	4080	4080	0
238	20240913	160900	2880043580	4080	4080	4080	4080	0
239	20240913	160800	2880043580	4080	4080	4080	4080	0
240	20240913	160700	2880043580	4080	4080	4080	4080	0
241	20240913	160600	2880043580	4080	4080	4080	4080	0
242	20240913	160500	2880043580	4080	4080	4080	4080	20062
243	20240913	160400	2880043580	4080	4080	4080	4080	0
244	20240913	160300	2880043580	4080	4080	4080	4080	0
245	20240913	160200	2880043580	4080	4080	4080	4080	0
246	20240913	160100	2880043580	4080	4080	4080	4080	0
247	20240913	160000	2880043580	4080	4080	4080	4080	0
248	20240913	155900	2880043580	4080	4080	4080	4080	0
249	20240913	155800	2880043580	4080	4080	4080	4080	0
250	20240913	155700	2880043580	4080	4080	4080	4080	0
251	20240913	155600	2880043580	4080	4080	4080	4080	0
252	20240913	155500	2880043580	4080	4080	4080	4080	0
253	20240913	155400	2880043580	4080	4080	4080	4080	0
254	20240913	155300	2880043580	4080	4080	4080	4080	0
255	20240913	155200	2880043580	4080	4080	4080	4080	0
256	20240913	155100	2880043580	4080	4080	4080	4080	0
257	20240913	155000	2880043580	4080	4080	4080	4080	0
258	20240913	154900	2880043580	4080	4080	4080	4080	0
259	20240913	154800	2880043580	4080	4080	4080	4080	0
260	20240913	154700	2880043580	4080	4080	4080	4080	0
261	20240913	154600	2880043580	4080	4080	4080	4080	0
262	20240913	154500	2880043580	4080	4080	4080	4080	0
263	20240913	154400	2880043580	4080	4080	4080	4080	0
264	20240913	154300	2880043580	4080	4080	4080	4080	0
265	20240913	154200	2880043580	4080	4080	4080	4080	0
266	20240913	154100	2880043580	4080	4080	4080	4080	0
267	20240913	154000	2880043580	4080	4080	4080	4080	0
268	20240913	153900	2880043580	4080	4080	4080	4080	0
269	20240913	153800	2880043580	4080	4080	4080	4080	0
270	20240913	153700	2880043580	4080	4080	4080	4080	0
271	20240913	153600	2880043580	4080	4080	4080	4080	0
272	20240913	153500	2880043580	4080	4080	4080	4080	20062
273	20240913	153400	2880043580	4080	4080	4080	4080	0
274	20240913	153300	2880043580	4080	4080	4080	4080	0
275	20240913	153200	2880043580	4080	4080	4080	4080	0
276	20240913	153100	2880043580	4080	4080	4080	4080	0
277	20240913	153000	2880043580	4080	4080	4080	4080	20062
278	20240913	152900	2798190620	4075	4075	4075	4075	0
279	20240913	152800	2798190620	4075	4075	4075	4075	0
280	20240913	152700	2798190620	4075	4075	4075	4075	0
281	20240913	152600	2798190620	4075	4075	4075	4075	0
282	20240913	152500	2798190620	4075	4075	4075	4075	0
283	20240913	152400	2798190620	4075	4075	4075	4075	0
284	20240913	152300	2798190620	4075	4075	4075	4075	0
285	20240913	152200	2798190620	4075	4075	4075	4075	0
286	20240913	152100	2798190620	4075	4075	4075	4075	0
287	20240913	152000	2798190620	4075	4075	4075	4075	0
288	20240913	151900	2798190620	4075	4070	4075	4055	5493
289	20240913	151800	2775838550	4075	4065	4075	4065	1458
290	20240913	151700	2769903850	4065	4070	4070	4065	1893
291	20240913	151600	2762205750	4070	4075	4075	4065	1353
292	20240913	151500	2756699090	4070	4070	4070	4070	310
293	20240913	151400	2755437390	4075	4065	4075	4065	1990
294	20240913	151300	2747338835	4070	4075	4075	4070	1591
295	20240913	151200	2740863420	4070	4075	4075	4070	11
296	20240913	151100	2740818645	4075	4075	4075	4075	0
297	20240913	151000	2740818645	4075	4060	4075	4055	962
298	20240913	150900	2736900105	4075	4065	4075	4045	1053
299	20240913	150800	2732618995	4065	4065	4065	4065	185
300	20240913	150700	2731866970	4070	4065	4070	4065	524
301	20240913	150600	2729736900	4050	4075	4075	4050	261
302	20240913	150500	2728677245	4075	4075	4075	4075	0
303	20240913	150400	2728677245	4075	4055	4075	4050	7881
304	20240913	150300	2696709810	4055	4055	4055	4055	107
305	20240913	150200	2696275925	4055	4060	4060	4055	203
306	20240913	150100	2695452345	4060	4065	4070	4060	131
307	20240913	150000	2694919765	4035	4055	4070	4035	2687
308	20240913	145900	2684033050	4070	4055	4070	4055	1957
309	20240913	145800	2676090730	4055	4070	4070	4055	413
310	20240913	145700	2674413760	4075	4060	4075	4060	1291
311	20240913	145600	2669154175	4055	4065	4065	4055	851
312	20240913	145500	2665696720	4065	4070	4070	4065	442
313	20240913	145400	2663898235	4070	4075	4080	4070	1689
314	20240913	145300	2657015715	4065	4080	4080	4065	248
315	20240913	145200	2656005655	4075	4060	4075	4050	2169
316	20240913	145100	2647207795	4060	4090	4090	4060	6205
317	20240913	145000	2621952530	4090	4090	4090	4090	1
318	20240913	144900	2621948440	4075	4085	4090	4075	3204
319	20240913	144800	2608865045	4080	4090	4090	4080	695
320	20240913	144700	2606023445	4090	4100	4100	4090	714
321	20240913	144600	2603102885	4085	4095	4095	4075	3600
322	20240913	144500	2588389045	4090	4100	4110	4090	7335
323	20240913	144400	2558293995	4095	4105	4125	4095	9740
324	20240913	144300	2518240680	4105	4110	4110	4085	2033
325	20240913	144200	2509899250	4110	4115	4115	4105	2931
326	20240913	144100	2497860240	4115	4105	4125	4100	12540
327	20240913	144000	2446268565	4085	4080	4120	4070	12722
328	20240913	143900	2394082430	4085	4070	4100	4060	12314
329	20240913	143800	2343822665	4065	4070	4075	4065	364
330	20240913	143700	2342341330	4070	4070	4070	4070	30
331	20240913	143600	2342219230	4070	4075	4075	4070	415
332	20240913	143500	2340529655	4075	4070	4075	4070	43
333	20240913	143400	2340354640	4070	4070	4070	4050	725
334	20240913	143300	2337416015	4070	4070	4075	4045	7600
335	20240913	143200	2306514225	4065	4065	4065	4060	1947
336	20240913	143100	2298599740	4065	4065	4070	4065	4
337	20240913	143000	2298583470	4070	4065	4070	4065	122
338	20240913	142900	2298087180	4070	4070	4070	4070	50
339	20240913	142800	2297883680	4070	4070	4070	4070	27
340	20240913	142700	2297773790	4070	4070	4070	4070	0
341	20240913	142600	2297773790	4070	4070	4070	4070	1
342	20240913	142500	2297769720	4070	4055	4070	4055	64
343	20240913	142400	2297509915	4060	4055	4060	4055	611
344	20240913	142300	2295029260	4050	4055	4055	4050	651
345	20240913	142200	2292391085	4060	4060	4060	4060	0
346	20240913	142100	2292391085	4060	4050	4060	4050	211
347	20240913	142000	2291536515	4050	4060	4065	4050	965
348	20240913	141900	2287625605	4060	4065	4065	4060	251
349	20240913	141800	2286606535	4065	4065	4065	4065	1001
350	20240913	141700	2282537470	4065	4060	4065	4060	328
351	20240913	141600	2281205785	4060	4060	4065	4060	405
352	20240913	141500	2279561435	4055	4055	4055	4055	401
353	20240913	141400	2277935380	4060	4050	4060	4050	98
354	20240913	141300	2277538410	4055	4060	4060	4055	572
355	20240913	141200	2275216990	4060	4065	4070	4060	436
356	20240913	141100	2273445145	4065	4065	4065	4065	559
357	20240913	141000	2271172810	4075	4070	4075	4065	588
358	20240913	140900	2268781790	4070	4060	4070	4060	2049
359	20240913	140800	2260452255	4060	4065	4065	4060	9
360	20240913	140700	2260415695	4070	4070	4075	4070	641
361	20240913	140600	2257806805	4050	4065	4070	4050	2841
362	20240913	140500	2246266310	4065	4075	4090	4065	2450
363	20240913	140400	2236272810	4085	4065	4085	4065	1550
364	20240913	140300	2229954140	4075	4065	4075	4040	814
365	20240913	140200	2226644670	4060	4050	4060	4040	1991
366	20240913	140100	2218576560	4040	4075	4075	4040	2881
367	20240913	140000	2206889230	4070	4070	4075	4070	3713
368	20240913	135900	2191774240	4070	4070	4075	4065	3388
369	20240913	135800	2177980060	4070	4055	4080	4055	7169
370	20240913	135700	2148809415	4060	4055	4060	4050	2245
371	20240913	135600	2139702620	4055	4035	4055	4035	202
372	20240913	135500	2138884030	4055	4045	4055	4045	315
373	20240913	135400	2137607675	4045	4040	4050	4030	4114
374	20240913	135300	2120978270	4050	4045	4050	4045	317
375	20240913	135200	2119695455	4045	4040	4045	4040	1091
376	20240913	135100	2115287685	4040	4040	4040	4040	4
377	20240913	135000	2115271525	4030	4030	4040	4030	5
378	20240913	134900	2115251360	4040	4045	4045	4020	249
379	20240913	134800	2114249865	4050	4040	4050	4040	852
380	20240913	134700	2110799275	4050	4020	4055	4020	5332
381	20240913	134600	2089246655	4020	4020	4020	4020	7
382	20240913	134500	2089218515	4020	4015	4020	4000	1258
383	20240913	134400	2084178165	4015	4015	4015	4000	193
384	20240913	134300	2083404970	4015	4015	4015	4015	34
385	20240913	134200	2083268460	4015	4005	4020	4005	5083
386	20240913	134100	2062863110	4010	4005	4010	4000	120
387	20240913	134000	2062381935	4010	4000	4010	4000	82
388	20240913	133900	2062053420	4010	4010	4010	4005	10
389	20240913	133800	2062013345	4000	4015	4015	4000	521
390	20240913	133700	2059929030	4010	3990	4010	3990	1938
391	20240913	133600	2052172020	3995	3995	3995	3990	165
392	20240913	133500	2051513590	3995	3985	3995	3985	294
393	20240913	133400	2050340950	3985	3985	3985	3985	401
394	20240913	133300	2048742965	3985	3975	3985	3970	2995
395	20240913	133200	2036822975	3975	3975	3975	3975	1
396	20240913	133100	2036819000	3980	3980	3980	3980	75
397	20240913	133000	2036520500	3980	3980	3980	3980	52
398	20240913	132900	2036313540	3980	3980	3980	3980	8
399	20240913	132800	2036281700	3985	3965	3985	3965	451
400	20240913	132700	2034486810	3980	3975	3980	3975	296
401	20240913	132600	2033310205	3970	3965	3975	3965	922
402	20240913	132500	2029651045	3970	3965	3970	3965	298
403	20240913	132400	2028469470	3970	3965	3970	3950	1227
404	20240913	132300	2023605010	3960	3955	3965	3950	3800
405	20240913	132200	2008584460	3965	3955	3970	3950	1002
406	20240913	132100	2004625925	3970	3970	3970	3965	20
407	20240913	132000	2004546615	3950	3960	3975	3950	502
408	20240913	131900	2002554870	3960	3960	3960	3960	3
409	20240913	131800	2002542990	3960	3960	3960	3950	1170
410	20240913	131700	1997921470	3955	3955	3955	3955	1000
411	20240913	131600	1993966470	3955	3955	3955	3955	7
412	20240913	131500	1993938785	3970	3970	3970	3970	149
413	20240913	131400	1993347255	3970	3970	3970	3970	0
414	20240913	131300	1993347255	3970	3970	3970	3970	0
415	20240913	131200	1993347255	3970	3970	3970	3970	125
416	20240913	131100	1992851005	3960	3970	3970	3960	103
417	20240913	131000	1992443105	3955	3970	3970	3955	2
418	20240913	130900	1992435180	3975	3975	3975	3975	0
419	20240913	130800	1992435180	3975	3975	3975	3975	1
420	20240913	130700	1992431205	3950	3960	3980	3950	300
421	20240913	130600	1991245975	3955	3980	3980	3955	502
422	20240913	130500	1989260440	3960	3985	3985	3960	806
423	20240913	130400	1986067055	3965	3975	3985	3965	1987
424	20240913	130300	1978164870	3970	3970	3970	3970	5
425	20240913	130200	1978145020	3975	3975	3980	3955	2429
426	20240913	130100	1968513935	3965	3975	3975	3965	667
427	20240913	130000	1965869045	3975	3980	3980	3975	5
428	20240913	125900	1965849165	3980	3970	3980	3970	276
429	20240913	125800	1964752185	3980	3980	3980	3980	1
430	20240913	125700	1964748205	3975	3975	3975	3975	11
431	20240913	125600	1964704480	3985	3985	3985	3985	0
432	20240913	125500	1964704480	3985	3970	3985	3970	132
433	20240913	125400	1964179125	3985	3980	3985	3980	42
434	20240913	125300	1964011960	3985	3980	3985	3980	661
435	20240913	125200	1961381170	3980	3970	3980	3965	109
436	20240913	125100	1960948470	3980	3980	3980	3965	6
437	20240913	125000	1960924620	3970	3980	3985	3945	637
438	20240913	124900	1958406995	3985	3980	3985	3980	6
439	20240913	124800	1958383105	3985	3975	3985	3975	491
440	20240913	124700	1956429420	3975	3975	3980	3975	37
441	20240913	124600	1956282330	3980	3975	3980	3975	747
442	20240913	124500	1953311930	3975	3965	3975	3965	528
443	20240913	124400	1951217430	3965	3965	3965	3965	191
444	20240913	124300	1950460115	3965	3960	3965	3960	76
445	20240913	124200	1950159150	3960	3960	3960	3960	13
446	20240913	124100	1950107670	3960	3960	3960	3960	2
447	20240913	124000	1950099750	3960	3965	3965	3940	11
448	20240913	123900	1950056365	3935	3970	3970	3935	1004
449	20240913	123800	1946096940	3970	3970	3970	3970	1
450	20240913	123700	1946092970	3965	3970	3970	3965	237
451	20240913	123600	1945153015	3975	3970	3975	3970	5
452	20240913	123500	1945133160	3975	3975	3975	3975	2
453	20240913	123400	1945125210	3975	3975	3975	3970	32
454	20240913	123300	1944998100	3975	3975	3975	3975	1
455	20240913	123200	1944994125	3975	3970	3975	3970	549
456	20240913	123100	1942814180	3975	3975	3975	3970	14
457	20240913	123000	1942758570	3975	3975	3975	3970	253
458	20240913	122900	1941753225	3970	3970	3970	3970	41
459	20240913	122800	1941590455	3970	3970	3970	3965	46
460	20240913	122700	1941408055	3970	3970	3970	3970	11
461	20240913	122600	1941364385	3970	3970	3970	3970	5
462	20240913	122500	1941344535	3970	3965	3970	3965	5
463	20240913	122400	1941324705	3975	3975	3975	3975	12
464	20240913	122300	1941277005	3980	3965	3980	3965	1230
465	20240913	122200	1936391580	3965	3960	3965	3960	49
466	20240913	122100	1936197535	3960	3955	3960	3955	597
467	20240913	122000	1933833875	3955	3955	3960	3955	299
468	20240913	121900	1932650840	3955	3955	3955	3955	221
469	20240913	121800	1931776785	3955	3955	3955	3955	2
470	20240913	121700	1931768875	3955	3955	3955	3955	2
471	20240913	121600	1931760965	3950	3955	3955	3950	106
472	20240913	121500	1931341760	3955	3950	3955	3950	136
473	20240913	121400	1930804500	3950	3950	3950	3950	1
474	20240913	121300	1930800550	3950	3945	3950	3945	81
475	20240913	121200	1930481000	3950	3950	3950	3950	2
476	20240913	121100	1930473100	3945	3945	3945	3945	3
477	20240913	121000	1930461265	3945	3945	3945	3945	1
478	20240913	120900	1930457320	3955	3955	3955	3940	33
479	20240913	120800	1930327260	3940	3940	3955	3940	1357
480	20240913	120700	1924978985	3940	3935	3940	3935	1140
481	20240913	120600	1920493075	3935	3935	3935	3935	4
482	20240913	120500	1920477335	3940	3940	3940	3935	876
483	20240913	120400	1917028365	3940	3940	3940	3940	269
484	20240913	120300	1915968505	3945	3945	3945	3945	0
485	20240913	120200	1915968505	3945	3950	3950	3945	587
486	20240913	120100	1913651675	3950	3945	3950	3945	5
487	20240913	120000	1913631945	3955	3955	3955	3955	0
488	20240913	115900	1913631945	3955	3950	3960	3950	1043
489	20240913	115800	1909506900	3945	3940	3945	3940	318
490	20240913	115700	1908252430	3940	3940	3940	3940	301
491	20240913	115600	1907066490	3940	3940	3940	3940	1274
492	20240913	115500	1902046930	3940	3950	3950	3940	2283
493	20240913	115400	1893036370	3955	3950	3955	3950	19
494	20240913	115300	1892961305	3950	3950	3950	3950	8
495	20240913	115200	1892929705	3955	3955	3955	3955	0
496	20240913	115100	1892929705	3955	3945	3955	3945	364
497	20240913	115000	1891491775	3945	3950	3950	3945	713
498	20240913	114900	1888676450	3950	3950	3950	3950	24
499	20240913	114800	1888581650	3950	3950	3950	3950	1
500	20240913	114700	1888577700	3955	3950	3955	3945	68
501	20240913	114600	1888309080	3950	3950	3950	3950	164
502	20240913	114500	1887661280	3955	3950	3955	3950	135
503	20240913	114400	1887128025	3950	3955	3955	3950	694
504	20240913	114300	1884386675	3955	3955	3955	3955	1
505	20240913	114200	1884382720	3950	3950	3955	3950	45
506	20240913	114100	1884204790	3955	3950	3955	3950	93
507	20240913	114000	1883837435	3950	3950	3950	3950	512
508	20240913	113900	1881815035	3945	3950	3950	3945	206
509	20240913	113800	1881001345	3950	3950	3950	3950	124
510	20240913	113700	1880511545	3940	3940	3940	3940	37
511	20240913	113600	1880365765	3955	3955	3955	3955	50
512	20240913	113500	1880168015	3940	3955	3955	3930	1787
513	20240913	113400	1873134190	3955	3935	3955	3935	152
514	20240913	113300	1872534130	3935	3940	3955	3930	19
515	20240913	113200	1872459265	3940	3930	3940	3930	513
516	20240913	113100	1870438065	3940	3930	3940	3930	5
517	20240913	113000	1870418385	3940	3935	3945	3935	1827
518	20240913	112900	1863213000	3935	3930	3935	3930	947
519	20240913	112800	1859489065	3930	3930	3930	3930	1083
520	20240913	112700	1855232875	3930	3935	3935	3930	2288
521	20240913	112600	1846229605	3940	3940	3940	3940	41
522	20240913	112500	1846068065	3940	3940	3940	3940	4
523	20240913	112400	1846052305	3940	3935	3940	3935	51
524	20240913	112300	1845851615	3935	3935	3935	3935	1
525	20240913	112200	1845847680	3950	3935	3950	3935	235
526	20240913	112100	1844922925	3935	3935	3955	3935	252
527	20240913	112000	1843931285	3935	3940	3940	3935	1286
528	20240913	111900	1838867670	3940	3940	3940	3940	314
529	20240913	111800	1837630510	3940	3940	3955	3940	39
530	20240913	111700	1837476475	3940	3955	3955	3940	414
531	20240913	111600	1835843840	3955	3945	3955	3945	15
532	20240913	111500	1835784655	3945	3940	3950	3935	2997
533	20240913	111400	1823970975	3940	3955	3955	3940	1004
534	20240913	111300	1820011550	3950	3955	3955	3935	4964
535	20240913	111200	1800450760	3940	3940	3955	3940	1314
536	20240913	111100	1795273585	3955	3950	3955	3940	1720
537	20240913	111000	1788486210	3950	3950	3955	3950	173
538	20240913	110900	1787802835	3950	3945	3950	3945	49
539	20240913	110800	1787609470	3945	3955	3955	3945	8
540	20240913	110700	1787577840	3955	3945	3955	3935	1226
541	20240913	110600	1782748880	3955	3940	3955	3940	467
542	20240913	110500	1780908880	3940	3945	3960	3940	11
543	20240913	110400	1780865465	3930	3940	3945	3930	5230
544	20240913	110300	1760287635	3945	3950	3955	3945	8603
545	20240913	110200	1726324365	3955	3955	3955	3955	1528
546	20240913	110100	1720281125	3955	3955	3955	3955	21
547	20240913	110000	1720198070	3960	3960	3960	3955	37
548	20240913	105900	1720051580	3960	3960	3960	3955	391
549	20240913	105800	1718504055	3955	3955	3960	3950	1562
550	20240913	105700	1712329145	3955	3960	3960	3955	1640
551	20240913	105600	1705839270	3960	3965	3965	3960	15
552	20240913	105500	1705779820	3960	3955	3965	3955	840
553	20240913	105400	1702456585	3955	3955	3960	3955	480
554	20240913	105300	1700558180	3955	3950	3955	3950	44
555	20240913	105200	1700384165	3965	3955	3965	3955	2393
556	20240913	105100	1690918800	3960	3965	3965	3955	2610
557	20240913	105000	1680596215	3955	3955	3965	3950	3209
558	20240913	104900	1667911445	3955	3970	3970	3950	13276
559	20240913	104800	1615409050	3965	3965	3980	3965	8025
560	20240913	104700	1583506390	3965	3975	3975	3965	3620
561	20240913	104600	1569127920	3975	3980	3980	3975	1615
562	20240913	104500	1562701165	3980	3990	3990	3980	4265
563	20240913	104400	1545708925	3985	4000	4000	3985	2006
564	20240913	104300	1537706980	3995	4010	4010	3995	722
565	20240913	104200	1534822575	3995	4000	4000	3995	831
566	20240913	104100	1531500285	4000	4005	4005	4000	804
567	20240913	104000	1528284245	4010	4010	4010	4010	80
568	20240913	103900	1527963445	4005	3995	4005	3995	684
569	20240913	103800	1525229015	4005	3995	4005	3995	100
570	20240913	103700	1524828550	4010	3995	4010	3990	1508
571	20240913	103600	1518803990	3995	4015	4015	3995	509
572	20240913	103500	1516762980	4020	4020	4020	4000	4622
573	20240913	103400	1498256060	4015	4015	4020	4015	565
574	20240913	103300	1495987410	4015	4005	4015	4005	919
575	20240913	103200	1492305575	4005	4005	4005	4005	0
576	20240913	103100	1492305575	4005	4005	4005	4005	1
577	20240913	103000	1492301570	4000	4005	4005	4000	531
578	20240913	102900	1490177565	4000	4010	4010	4000	402
579	20240913	102800	1488567065	4010	4000	4010	4000	888
580	20240913	102700	1485013825	4010	4000	4010	3990	185
581	20240913	102600	1484274740	4000	3990	4000	3990	7
582	20240913	102500	1484246750	3985	3995	3995	3985	1786
583	20240913	102400	1477121700	4005	4000	4005	3995	1174
584	20240913	102300	1472431285	4005	3995	4005	3995	204
585	20240913	102200	1471614295	3995	3995	4005	3995	3601
586	20240913	102100	1457214510	3995	3985	4000	3985	780
587	20240913	102000	1454095665	3985	3990	3990	3985	2320
588	20240913	101900	1444838870	4000	3985	4000	3985	2060
589	20240913	101800	1436628335	3985	3990	3990	3985	1548
590	20240913	101700	1430455615	3990	4000	4000	3990	4
591	20240913	101600	1430439635	3990	3990	3990	3990	1776
592	20240913	101500	1423353395	3990	3985	3990	3985	103
593	20240913	101400	1422942440	3985	3995	4000	3985	1356
594	20240913	101300	1417538600	3985	3990	4000	3985	2136
595	20240913	101200	1409020330	3990	3990	3995	3985	5324
596	20240913	101100	1387796670	3990	4000	4000	3990	4217
597	20240913	101000	1370966890	4000	4000	4005	4000	33
598	20240913	100900	1370834880	4000	4005	4010	4000	2333
599	20240913	100800	1361495730	4000	3980	4000	3970	3805
600	20240913	100700	1346363105	3975	4020	4025	3975	20017
601	20240913	100600	1266238020	4020	4045	4045	4020	5886
602	20240913	100500	1242526360	4030	4040	4050	4030	179
603	20240913	100400	1241803460	4030	4030	4030	4030	44
604	20240913	100300	1241626140	4030	4040	4040	4025	5614
605	20240913	100200	1218993125	4035	4035	4045	4035	5907
606	20240913	100100	1195144195	4040	4040	4045	4035	6202
607	20240913	100000	1170094815	4035	4040	4040	4035	2942
608	20240913	095900	1158209170	4050	4055	4065	4050	155
609	20240913	095800	1157581325	4055	4045	4055	4040	3919
610	20240913	095700	1141724730	4045	4040	4050	4035	5136
611	20240913	095600	1120974900	4050	4060	4060	4050	21
612	20240913	095500	1120889740	4040	4045	4065	4040	3871
613	20240913	095400	1105239970	4070	4055	4070	4050	3572
614	20240913	095300	1090760325	4060	4055	4060	4055	1473
615	20240913	095200	1084782300	4055	4070	4070	4055	125
616	20240913	095100	1084274180	4070	4075	4075	4060	7750
617	20240913	095000	1052767880	4060	4070	4070	4060	1488
618	20240913	094900	1046715110	4070	4075	4085	4065	78
619	20240913	094800	1046397070	4085	4045	4085	4045	20562
620	20240913	094700	963117915	4045	4050	4050	4045	6757
621	20240913	094600	935757040	4050	4050	4050	4050	300
622	20240913	094500	934542040	4050	4060	4060	4050	14895
623	20240913	094400	874142805	4060	4055	4060	4050	2862
624	20240913	094300	862537480	4050	4050	4055	4050	1627
625	20240913	094200	855947605	4055	4055	4060	4050	2862
626	20240913	094100	844348660	4065	4065	4065	4055	4457
627	20240913	094000	826257255	4060	4065	4065	4060	276
628	20240913	093900	825136635	4065	4065	4065	4065	4563
629	20240913	093800	806588040	4065	4065	4065	4060	474
630	20240913	093700	804662115	4060	4085	4085	4060	10059
631	20240913	093600	763737590	4085	4075	4100	4075	430
632	20240913	093500	761975840	4070	4070	4075	4065	2213
633	20240913	093400	752971765	4080	4070	4085	4060	4849
634	20240913	093300	733233335	4060	4075	4090	4060	4565
635	20240913	093200	714634600	4075	4095	4105	4070	6247
636	20240913	093100	689145275	4100	4105	4115	4100	239
637	20240913	093000	688164255	4100	4140	4140	4090	1294
638	20240913	092900	682859330	4140	4085	4155	4075	11821
639	20240913	092800	634181275	4085	4120	4140	4085	10923
640	20240913	092700	589368195	4120	4140	4145	4120	789
641	20240913	092600	586113460	4145	4145	4150	4120	5330
642	20240913	092500	564076340	4145	4145	4150	4135	4790
643	20240913	092400	544212185	4145	4115	4150	4115	3937
644	20240913	092300	527915030	4130	4120	4130	4115	4538
645	20240913	092200	509197180	4115	4135	4135	4115	2333
646	20240913	092100	499568470	4125	4135	4135	4125	3222
647	20240913	092000	486247655	4135	4115	4135	4115	1300
648	20240913	091900	480883145	4135	4125	4135	4110	2240
649	20240913	091800	471667855	4115	4135	4135	4115	6461
650	20240913	091700	445000710	4135	4125	4135	4120	814
651	20240913	091600	441640390	4130	4130	4130	4120	2057
652	20240913	091500	433156960	4130	4140	4150	4125	9651
653	20240913	091400	393235530	4145	4145	4155	4130	22390
654	20240913	091300	300333320	4135	4090	4150	4090	20589
655	20240913	091200	215463050	4095	4060	4100	4060	2973
656	20240913	091100	203313335	4065	4075	4075	4055	5334
657	20240913	091000	181625620	4075	4070	4080	4065	1490
658	20240913	090900	175562630	4080	4070	4085	4065	1013
659	20240913	090800	171439950	4070	4080	4085	4070	2354
660	20240913	090700	161842320	4080	4085	4085	4075	3676
661	20240913	090600	146849980	4095	4105	4110	4085	3423
662	20240913	090500	132838030	4110	4100	4115	4090	2770
663	20240913	090400	121453495	4110	4090	4110	4090	4356
664	20240913	090300	103592860	4100	4105	4105	4090	3004
665	20240913	090200	91281615	4105	4060	4105	4050	6092
666	20240913	090100	66458400	4060	4075	4075	4050	4430
667	20240913	090000	48483035	4075	4055	4075	4045	11421