KissMeData/108230/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	200800	1661016050	5600	5600	5600	5600	15724
3	20240910	200700	1661016050	5600	5600	5600	5600	0
4	20240910	200600	1661016050	5600	5600	5600	5600	0
5	20240910	200500	1661016050	5600	5600	5600	5600	0
6	20240910	200400	1661016050	5600	5600	5600	5600	0
7	20240910	200300	1661016050	5600	5600	5600	5600	0
8	20240910	200200	1661016050	5600	5600	5600	5600	0
9	20240910	200100	1661016050	5600	5600	5600	5600	0
10	20240910	200000	1661016050	5600	5600	5600	5600	0
11	20240910	195900	1661016050	5600	5600	5600	5600	0
12	20240910	195800	1661016050	5600	5600	5600	5600	0
13	20240910	195700	1661016050	5600	5600	5600	5600	0
14	20240910	195600	1661016050	5600	5600	5600	5600	0
15	20240910	195500	1661016050	5600	5600	5600	5600	0
16	20240910	195400	1661016050	5600	5600	5600	5600	0
17	20240910	195300	1661016050	5600	5600	5600	5600	0
18	20240910	195200	1661016050	5600	5600	5600	5600	0
19	20240910	195100	1661016050	5600	5600	5600	5600	0
20	20240910	195000	1661016050	5600	5600	5600	5600	0
21	20240910	194900	1661016050	5600	5600	5600	5600	0
22	20240910	194800	1661016050	5600	5600	5600	5600	0
23	20240910	194700	1661016050	5600	5600	5600	5600	0
24	20240910	194600	1661016050	5600	5600	5600	5600	0
25	20240910	194500	1661016050	5600	5600	5600	5600	0
26	20240910	194400	1661016050	5600	5600	5600	5600	0
27	20240910	194300	1661016050	5600	5600	5600	5600	0
28	20240910	194200	1661016050	5600	5600	5600	5600	0
29	20240910	194100	1661016050	5600	5600	5600	5600	0
30	20240910	194000	1661016050	5600	5600	5600	5600	0
31	20240910	193900	1661016050	5600	5600	5600	5600	0
32	20240910	193800	1661016050	5600	5600	5600	5600	15724
33	20240910	193700	1661016050	5600	5600	5600	5600	0
34	20240910	193600	1661016050	5600	5600	5600	5600	0
35	20240910	193500	1661016050	5600	5600	5600	5600	0
36	20240910	193400	1661016050	5600	5600	5600	5600	0
37	20240910	193300	1661016050	5600	5600	5600	5600	0
38	20240910	193200	1661016050	5600	5600	5600	5600	0
39	20240910	193100	1661016050	5600	5600	5600	5600	0
40	20240910	193000	1661016050	5600	5600	5600	5600	0
41	20240910	192900	1661016050	5600	5600	5600	5600	0
42	20240910	192800	1661016050	5600	5600	5600	5600	0
43	20240910	192700	1661016050	5600	5600	5600	5600	0
44	20240910	192600	1661016050	5600	5600	5600	5600	0
45	20240910	192500	1661016050	5600	5600	5600	5600	0
46	20240910	192400	1661016050	5600	5600	5600	5600	0
47	20240910	192300	1661016050	5600	5600	5600	5600	0
48	20240910	192200	1661016050	5600	5600	5600	5600	0
49	20240910	192100	1661016050	5600	5600	5600	5600	0
50	20240910	192000	1661016050	5600	5600	5600	5600	0
51	20240910	191900	1661016050	5600	5600	5600	5600	0
52	20240910	191800	1661016050	5600	5600	5600	5600	0
53	20240910	191700	1661016050	5600	5600	5600	5600	0
54	20240910	191600	1661016050	5600	5600	5600	5600	0
55	20240910	191500	1661016050	5600	5600	5600	5600	0
56	20240910	191400	1661016050	5600	5600	5600	5600	0
57	20240910	191300	1661016050	5600	5600	5600	5600	0
58	20240910	191200	1661016050	5600	5600	5600	5600	0
59	20240910	191100	1661016050	5600	5600	5600	5600	0
60	20240910	191000	1661016050	5600	5600	5600	5600	0
61	20240910	190900	1661016050	5600	5600	5600	5600	0
62	20240910	190800	1661016050	5600	5600	5600	5600	15724
63	20240910	190700	1661016050	5600	5600	5600	5600	0
64	20240910	190600	1661016050	5600	5600	5600	5600	0
65	20240910	190500	1661016050	5600	5600	5600	5600	0
66	20240910	190400	1661016050	5600	5600	5600	5600	0
67	20240910	190300	1661016050	5600	5600	5600	5600	0
68	20240910	190200	1661016050	5600	5600	5600	5600	0
69	20240910	190100	1661016050	5600	5600	5600	5600	0
70	20240910	190000	1661016050	5600	5600	5600	5600	0
71	20240910	185900	1661016050	5600	5600	5600	5600	0
72	20240910	185800	1661016050	5600	5600	5600	5600	0
73	20240910	185700	1661016050	5600	5600	5600	5600	0
74	20240910	185600	1661016050	5600	5600	5600	5600	0
75	20240910	185500	1661016050	5600	5600	5600	5600	0
76	20240910	185400	1661016050	5600	5600	5600	5600	0
77	20240910	185300	1661016050	5600	5600	5600	5600	0
78	20240910	185200	1661016050	5600	5600	5600	5600	0
79	20240910	185100	1661016050	5600	5600	5600	5600	0
80	20240910	185000	1661016050	5600	5600	5600	5600	0
81	20240910	184900	1661016050	5600	5600	5600	5600	0
82	20240910	184800	1661016050	5600	5600	5600	5600	0
83	20240910	184700	1661016050	5600	5600	5600	5600	0
84	20240910	184600	1661016050	5600	5600	5600	5600	0
85	20240910	184500	1661016050	5600	5600	5600	5600	0
86	20240910	184400	1661016050	5600	5600	5600	5600	0
87	20240910	184300	1661016050	5600	5600	5600	5600	0
88	20240910	184200	1661016050	5600	5600	5600	5600	0
89	20240910	184100	1661016050	5600	5600	5600	5600	0
90	20240910	184000	1661016050	5600	5600	5600	5600	0
91	20240910	183900	1661016050	5600	5600	5600	5600	0
92	20240910	183800	1661016050	5600	5600	5600	5600	15724
93	20240910	183700	1661016050	5600	5600	5600	5600	0
94	20240910	183600	1661016050	5600	5600	5600	5600	0
95	20240910	183500	1661016050	5600	5600	5600	5600	0
96	20240910	183400	1661016050	5600	5600	5600	5600	0
97	20240910	183300	1661016050	5600	5600	5600	5600	0
98	20240910	183200	1661016050	5600	5600	5600	5600	0
99	20240910	183100	1661016050	5600	5600	5600	5600	0
100	20240910	183000	1661016050	5600	5600	5600	5600	0
101	20240910	182900	1661016050	5600	5600	5600	5600	0
102	20240910	182800	1661016050	5600	5600	5600	5600	0
103	20240910	182700	1661016050	5600	5600	5600	5600	0
104	20240910	182600	1661016050	5600	5600	5600	5600	0
105	20240910	182500	1661016050	5600	5600	5600	5600	0
106	20240910	182400	1661016050	5600	5600	5600	5600	0
107	20240910	182300	1661016050	5600	5600	5600	5600	0
108	20240910	182200	1661016050	5600	5600	5600	5600	0
109	20240910	182100	1661016050	5600	5600	5600	5600	0
110	20240910	182000	1661016050	5600	5600	5600	5600	0
111	20240910	181900	1661016050	5600	5600	5600	5600	0
112	20240910	181800	1661016050	5600	5600	5600	5600	0
113	20240910	181700	1661016050	5600	5600	5600	5600	0
114	20240910	181600	1661016050	5600	5600	5600	5600	0
115	20240910	181500	1661016050	5600	5600	5600	5600	0
116	20240910	181400	1661016050	5600	5600	5600	5600	0
117	20240910	181300	1661016050	5600	5600	5600	5600	0
118	20240910	181200	1661016050	5600	5600	5600	5600	0
119	20240910	181100	1661016050	5600	5600	5600	5600	0
120	20240910	181000	1661016050	5600	5600	5600	5600	0
121	20240910	180900	1661016050	5600	5600	5600	5600	0
122	20240910	180800	1661016050	5600	5600	5600	5600	15724
123	20240910	180700	1661016050	5600	5600	5600	5600	0
124	20240910	180600	1661016050	5600	5600	5600	5600	0
125	20240910	180500	1661016050	5600	5600	5600	5600	0
126	20240910	180400	1661016050	5600	5600	5600	5600	0
127	20240910	180300	1661016050	5600	5600	5600	5600	0
128	20240910	180200	1661016050	5600	5600	5600	5600	0
129	20240910	180100	1661016050	5600	5600	5600	5600	0
130	20240910	180000	1661016050	5600	5600	5600	5600	0
131	20240910	175900	1661016050	5600	5600	5600	5600	0
132	20240910	175800	1661016050	5600	5600	5600	5600	0
133	20240910	175700	1661016050	5600	5600	5600	5600	0
134	20240910	175600	1661016050	5600	5600	5600	5600	0
135	20240910	175500	1661016050	5600	5600	5600	5600	0
136	20240910	175400	1661016050	5600	5600	5600	5600	0
137	20240910	175300	1661016050	5600	5600	5600	5600	0
138	20240910	175200	1661016050	5600	5600	5600	5600	0
139	20240910	175100	1661016050	5600	5600	5600	5600	0
140	20240910	175000	1661016050	5600	5600	5600	5600	0
141	20240910	174900	1661016050	5600	5600	5600	5600	0
142	20240910	174800	1661016050	5600	5600	5600	5600	0
143	20240910	174700	1661016050	5600	5600	5600	5600	0
144	20240910	174600	1661016050	5600	5600	5600	5600	0
145	20240910	174500	1661016050	5600	5600	5600	5600	0
146	20240910	174400	1661016050	5600	5600	5600	5600	0
147	20240910	174300	1661016050	5600	5600	5600	5600	0
148	20240910	174200	1661016050	5600	5600	5600	5600	0
149	20240910	174100	1661016050	5600	5600	5600	5600	0
150	20240910	174000	1661016050	5600	5600	5600	5600	0
151	20240910	173900	1661016050	5600	5600	5600	5600	0
152	20240910	173800	1661016050	5600	5600	5600	5600	15724
153	20240910	173700	1661016050	5600	5600	5600	5600	0
154	20240910	173600	1661016050	5600	5600	5600	5600	0
155	20240910	173500	1661016050	5600	5600	5600	5600	0
156	20240910	173400	1661016050	5600	5600	5600	5600	0
157	20240910	173300	1661016050	5600	5600	5600	5600	0
158	20240910	173200	1661016050	5600	5600	5600	5600	0
159	20240910	173100	1661016050	5600	5600	5600	5600	0
160	20240910	173000	1661016050	5600	5600	5600	5600	0
161	20240910	172900	1661016050	5600	5600	5600	5600	0
162	20240910	172800	1661016050	5600	5600	5600	5600	0
163	20240910	172700	1661016050	5600	5600	5600	5600	0
164	20240910	172600	1661016050	5600	5600	5600	5600	0
165	20240910	172500	1661016050	5600	5600	5600	5600	0
166	20240910	172400	1661016050	5600	5600	5600	5600	0
167	20240910	172300	1661016050	5600	5600	5600	5600	0
168	20240910	172200	1661016050	5600	5600	5600	5600	0
169	20240910	172100	1661016050	5600	5600	5600	5600	0
170	20240910	172000	1661016050	5600	5600	5600	5600	0
171	20240910	171900	1661016050	5600	5600	5600	5600	0
172	20240910	171800	1661016050	5600	5600	5600	5600	0
173	20240910	171700	1661016050	5600	5600	5600	5600	0
174	20240910	171600	1661016050	5600	5600	5600	5600	0
175	20240910	171500	1661016050	5600	5600	5600	5600	0
176	20240910	171400	1661016050	5600	5600	5600	5600	0
177	20240910	171300	1661016050	5600	5600	5600	5600	0
178	20240910	171200	1661016050	5600	5600	5600	5600	0
179	20240910	171100	1661016050	5600	5600	5600	5600	0
180	20240910	171000	1661016050	5600	5600	5600	5600	0
181	20240910	170900	1661016050	5600	5600	5600	5600	0
182	20240910	170800	1661016050	5600	5600	5600	5600	15724
183	20240910	170700	1661016050	5600	5600	5600	5600	0
184	20240910	170600	1661016050	5600	5600	5600	5600	0
185	20240910	170500	1661016050	5600	5600	5600	5600	0
186	20240910	170400	1661016050	5600	5600	5600	5600	0
187	20240910	170300	1661016050	5600	5600	5600	5600	0
188	20240910	170200	1661016050	5600	5600	5600	5600	0
189	20240910	170100	1661016050	5600	5600	5600	5600	0
190	20240910	170000	1661016050	5600	5600	5600	5600	0
191	20240910	165900	1661016050	5600	5600	5600	5600	0
192	20240910	165800	1661016050	5600	5600	5600	5600	0
193	20240910	165700	1661016050	5600	5600	5600	5600	0
194	20240910	165600	1661016050	5600	5600	5600	5600	0
195	20240910	165500	1661016050	5600	5600	5600	5600	0
196	20240910	165400	1661016050	5600	5600	5600	5600	0
197	20240910	165300	1661016050	5600	5600	5600	5600	0
198	20240910	165200	1661016050	5600	5600	5600	5600	0
199	20240910	165100	1661016050	5600	5600	5600	5600	0
200	20240910	165000	1661016050	5600	5600	5600	5600	0
201	20240910	164900	1661016050	5600	5600	5600	5600	0
202	20240910	164800	1661016050	5600	5600	5600	5600	0
203	20240910	164700	1661016050	5600	5600	5600	5600	0
204	20240910	164600	1661016050	5600	5600	5600	5600	0
205	20240910	164500	1661016050	5600	5600	5600	5600	0
206	20240910	164400	1661016050	5600	5600	5600	5600	0
207	20240910	164300	1661016050	5600	5600	5600	5600	0
208	20240910	164200	1661016050	5600	5600	5600	5600	0
209	20240910	164100	1661016050	5600	5600	5600	5600	0
210	20240910	164000	1661016050	5600	5600	5600	5600	0
211	20240910	163900	1661016050	5600	5600	5600	5600	0
212	20240910	163800	1661016050	5600	5600	5600	5600	15724
213	20240910	163700	1661016050	5600	5600	5600	5600	0
214	20240910	163600	1661016050	5600	5600	5600	5600	0
215	20240910	163500	1661016050	5600	5600	5600	5600	0
216	20240910	163400	1661016050	5600	5600	5600	5600	0
217	20240910	163300	1661016050	5600	5600	5600	5600	0
218	20240910	163200	1661016050	5600	5600	5600	5600	0
219	20240910	163100	1661016050	5600	5600	5600	5600	0
220	20240910	163000	1661016050	5600	5600	5600	5600	0
221	20240910	162900	1661016050	5600	5600	5600	5600	0
222	20240910	162800	1661016050	5600	5600	5600	5600	0
223	20240910	162700	1661016050	5600	5600	5600	5600	0
224	20240910	162600	1661016050	5600	5600	5600	5600	0
225	20240910	162500	1661016050	5600	5600	5600	5600	0
226	20240910	162400	1661016050	5600	5600	5600	5600	0
227	20240910	162300	1661016050	5600	5600	5600	5600	0
228	20240910	162200	1661016050	5600	5600	5600	5600	0
229	20240910	162100	1661016050	5600	5600	5600	5600	0
230	20240910	162000	1661016050	5600	5600	5600	5600	0
231	20240910	161900	1661016050	5600	5600	5600	5600	0
232	20240910	161800	1661016050	5600	5600	5600	5600	0
233	20240910	161700	1661016050	5600	5600	5600	5600	0
234	20240910	161600	1661016050	5600	5600	5600	5600	0
235	20240910	161500	1661016050	5600	5600	5600	5600	0
236	20240910	161400	1661016050	5600	5600	5600	5600	0
237	20240910	161300	1661016050	5600	5600	5600	5600	0
238	20240910	161200	1661016050	5600	5600	5600	5600	0
239	20240910	161100	1661016050	5600	5600	5600	5600	0
240	20240910	161000	1661016050	5600	5600	5600	5600	0
241	20240910	160900	1661016050	5600	5600	5600	5600	0
242	20240910	160800	1661016050	5600	5600	5600	5600	15724
243	20240910	160700	1661016050	5600	5600	5600	5600	0
244	20240910	160600	1661016050	5600	5600	5600	5600	0
245	20240910	160500	1661016050	5600	5600	5600	5600	0
246	20240910	160400	1661016050	5600	5600	5600	5600	0
247	20240910	160300	1661016050	5600	5600	5600	5600	0
248	20240910	160200	1661016050	5600	5600	5600	5600	0
249	20240910	160100	1661016050	5600	5600	5600	5600	0
250	20240910	160000	1661016050	5600	5600	5600	5600	0
251	20240910	155900	1661016050	5600	5600	5600	5600	0
252	20240910	155800	1661016050	5600	5600	5600	5600	0
253	20240910	155700	1661016050	5600	5600	5600	5600	0
254	20240910	155600	1661016050	5600	5600	5600	5600	0
255	20240910	155500	1661016050	5600	5600	5600	5600	0
256	20240910	155400	1661016050	5600	5600	5600	5600	0
257	20240910	155300	1661016050	5600	5600	5600	5600	0
258	20240910	155200	1661016050	5600	5600	5600	5600	0
259	20240910	155100	1661016050	5600	5600	5600	5600	0
260	20240910	155000	1661016050	5600	5600	5600	5600	0
261	20240910	154900	1661016050	5600	5600	5600	5600	0
262	20240910	154800	1661016050	5600	5600	5600	5600	0
263	20240910	154700	1661016050	5600	5600	5600	5600	0
264	20240910	154600	1661016050	5600	5600	5600	5600	0
265	20240910	154500	1661016050	5600	5600	5600	5600	0
266	20240910	154400	1661016050	5600	5600	5600	5600	0
267	20240910	154300	1661016050	5600	5600	5600	5600	0
268	20240910	154200	1661016050	5600	5600	5600	5600	0
269	20240910	154100	1661016050	5600	5600	5600	5600	0
270	20240910	154000	1661016050	5600	5600	5600	5600	0
271	20240910	153900	1661016050	5600	5600	5600	5600	0
272	20240910	153800	1661016050	5600	5600	5600	5600	15724
273	20240910	153700	1661016050	5600	5600	5600	5600	0
274	20240910	153600	1661016050	5600	5600	5600	5600	0
275	20240910	153500	1661016050	5600	5600	5600	5600	0
276	20240910	153400	1661016050	5600	5600	5600	5600	0
277	20240910	153300	1661016050	5600	5600	5600	5600	0
278	20240910	153200	1661016050	5600	5600	5600	5600	0
279	20240910	153100	1661016050	5600	5600	5600	5600	0
280	20240910	153000	1661016050	5600	5600	5600	5600	15724
281	20240910	152900	1572961650	5530	5530	5530	5530	0
282	20240910	152800	1572961650	5530	5530	5530	5530	0
283	20240910	152700	1572961650	5530	5530	5530	5530	0
284	20240910	152600	1572961650	5530	5530	5530	5530	0
285	20240910	152500	1572961650	5530	5530	5530	5530	0
286	20240910	152400	1572961650	5530	5530	5530	5530	0
287	20240910	152300	1572961650	5530	5530	5530	5530	0
288	20240910	152200	1572961650	5530	5530	5530	5530	0
289	20240910	152100	1572961650	5530	5530	5530	5530	0
290	20240910	152000	1572961650	5530	5530	5530	5530	0
291	20240910	151900	1572961650	5530	5520	5530	5520	191
292	20240910	151800	1571907320	5510	5500	5510	5490	2038
293	20240910	151700	1560699930	5500	5530	5530	5500	1953
294	20240910	151600	1549953080	5530	5530	5530	5530	7
295	20240910	151500	1549914370	5520	5540	5540	5520	6
296	20240910	151400	1549881150	5530	5520	5530	5520	1440
297	20240910	151300	1541930430	5520	5520	5530	5520	998
298	20240910	151200	1536421290	5520	5520	5520	5520	760
299	20240910	151100	1532226090	5520	5530	5530	5520	916
300	20240910	151000	1527168220	5530	5510	5530	5510	309
301	20240910	150900	1525462440	5520	5490	5520	5490	5005
302	20240910	150800	1497922820	5480	5490	5500	5450	1443
303	20240910	150700	1490033380	5470	5480	5480	5450	3430
304	20240910	150600	1471293640	5480	5490	5490	5480	520
305	20240910	150500	1468444020	5490	5500	5500	5490	38
306	20240910	150400	1468235200	5510	5500	5510	5500	25
307	20240910	150300	1468097660	5510	5500	5520	5460	817
308	20240910	150200	1463610310	5500	5470	5520	5470	414
309	20240910	150100	1461337420	5470	5510	5520	5450	836
310	20240910	150000	1456762830	5490	5520	5530	5490	2135
311	20240910	145900	1445021600	5530	5530	5530	5490	2052
312	20240910	145800	1433720430	5530	5530	5540	5510	16
313	20240910	145700	1433632130	5500	5530	5530	5500	12344
314	20240910	145600	1365602110	5540	5550	5560	5540	4082
315	20240910	145500	1342960930	5550	5550	5550	5550	94
316	20240910	145400	1342439230	5550	5550	5550	5550	1
317	20240910	145300	1342433680	5560	5530	5570	5530	933
318	20240910	145200	1337272890	5520	5530	5530	5520	536
319	20240910	145100	1334313890	5540	5540	5540	5540	146
320	20240910	145000	1333505050	5540	5550	5550	5520	6421
321	20240910	144900	1298027140	5580	5580	5580	5550	806
322	20240910	144800	1293532240	5580	5570	5580	5570	907
323	20240910	144700	1288480240	5570	5560	5570	5540	1709
324	20240910	144600	1278985430	5560	5570	5570	5560	625
325	20240910	144500	1275504450	5570	5560	5570	5560	100
326	20240910	144400	1274948440	5570	5550	5570	5550	1277
327	20240910	144300	1267861070	5550	5560	5560	5550	1658
328	20240910	144200	1258656890	5560	5550	5580	5550	341
329	20240910	144100	1256764010	5550	5580	5580	5550	1010
330	20240910	144000	1251155680	5580	5580	5580	5570	1925
331	20240910	143900	1240433260	5580	5570	5580	5550	4849
332	20240910	143800	1213502370	5580	5610	5610	5580	4744
333	20240910	143700	1186996560	5610	5610	5610	5610	301
334	20240910	143600	1185307950	5630	5630	5630	5630	0
335	20240910	143500	1185307950	5630	5620	5630	5600	380
336	20240910	143400	1183179060	5630	5630	5630	5630	0
337	20240910	143300	1183179060	5630	5630	5630	5630	5
338	20240910	143200	1183150910	5630	5630	5630	5630	89
339	20240910	143100	1182649840	5630	5620	5630	5560	15300
340	20240910	143000	1097021700	5630	5630	5630	5630	816
341	20240910	142900	1092427620	5630	5630	5630	5630	1
342	20240910	142800	1092421990	5630	5630	5630	5630	4236
343	20240910	142700	1068573310	5630	5630	5630	5630	45
344	20240910	142600	1068319960	5630	5630	5630	5630	379
345	20240910	142500	1066186190	5630	5630	5630	5630	10
346	20240910	142400	1066129890	5630	5640	5640	5630	1394
347	20240910	142300	1058281570	5640	5640	5650	5640	1193
348	20240910	142200	1051545120	5650	5650	5650	5650	0
349	20240910	142100	1051545120	5650	5650	5650	5650	0
350	20240910	142000	1051545120	5650	5650	5650	5650	1334
351	20240910	141900	1044008020	5660	5660	5660	5660	0
352	20240910	141800	1044008020	5660	5660	5660	5660	98
353	20240910	141700	1043453340	5660	5660	5660	5660	101
354	20240910	141600	1042881680	5660	5660	5660	5660	0
355	20240910	141500	1042881680	5660	5660	5660	5660	71
356	20240910	141400	1042479820	5660	5660	5660	5660	173
357	20240910	141300	1041500640	5660	5660	5660	5660	5
358	20240910	141200	1041472340	5660	5660	5660	5660	144
359	20240910	141100	1040657300	5640	5650	5650	5640	214
360	20240910	141000	1039449300	5650	5660	5660	5650	33
361	20240910	140900	1039262550	5660	5660	5660	5660	2
362	20240910	140800	1039251230	5650	5650	5650	5650	14
363	20240910	140700	1039172130	5650	5650	5650	5650	3
364	20240910	140600	1039155180	5650	5650	5650	5650	708
365	20240910	140500	1035154980	5640	5650	5650	5640	241
366	20240910	140400	1033793740	5650	5650	5650	5650	508
367	20240910	140300	1030923540	5660	5660	5660	5660	39
368	20240910	140200	1030702800	5670	5670	5670	5670	5
369	20240910	140100	1030674450	5670	5670	5670	5670	1
370	20240910	140000	1030668780	5670	5670	5670	5670	2
371	20240910	135900	1030657440	5670	5670	5670	5670	0
372	20240910	135800	1030657440	5670	5670	5670	5670	1
373	20240910	135700	1030651770	5670	5670	5670	5670	0
374	20240910	135600	1030651770	5670	5670	5670	5670	1
375	20240910	135500	1030646100	5630	5670	5670	5630	10042
376	20240910	135400	974000610	5660	5660	5660	5660	0
377	20240910	135300	974000610	5660	5660	5660	5660	0
378	20240910	135200	974000610	5660	5660	5660	5660	0
379	20240910	135100	974000610	5660	5660	5660	5660	0
380	20240910	135000	974000610	5660	5660	5660	5660	3683
381	20240910	134900	953154830	5670	5680	5680	5670	533
382	20240910	134800	950132660	5670	5670	5670	5670	203
383	20240910	134700	948981650	5670	5670	5670	5670	13
384	20240910	134600	948907940	5670	5670	5670	5670	683
385	20240910	134500	945035330	5670	5670	5670	5670	0
386	20240910	134400	945035330	5670	5670	5670	5660	106
387	20240910	134300	944434320	5660	5670	5670	5660	426
388	20240910	134200	942021710	5680	5670	5680	5670	83
389	20240910	134100	941551090	5670	5670	5670	5670	0
390	20240910	134000	941551090	5670	5670	5670	5670	5
391	20240910	133900	941522740	5670	5670	5670	5670	0
392	20240910	133800	941522740	5670	5670	5670	5670	27
393	20240910	133700	941369650	5670	5670	5670	5670	0
394	20240910	133600	941369650	5670	5680	5680	5670	194
395	20240910	133500	940269570	5670	5700	5700	5670	2759
396	20240910	133400	924607580	5700	5700	5700	5700	20
397	20240910	133300	924493580	5690	5700	5700	5690	190
398	20240910	133200	923412420	5700	5700	5700	5700	108
399	20240910	133100	922796820	5700	5700	5700	5700	78
400	20240910	133000	922352220	5690	5690	5690	5690	90
401	20240910	132900	921840120	5690	5700	5710	5690	1175
402	20240910	132800	915142190	5700	5700	5700	5700	2
403	20240910	132700	915130790	5710	5710	5710	5710	0
404	20240910	132600	915130790	5710	5710	5710	5710	100
405	20240910	132500	914559790	5680	5680	5680	5680	0
406	20240910	132400	914559790	5680	5680	5680	5680	115
407	20240910	132300	913906590	5680	5700	5700	5680	3000
408	20240910	132200	896845130	5700	5700	5700	5700	88
409	20240910	132100	896343530	5690	5700	5700	5690	201
410	20240910	132000	895197840	5700	5690	5700	5690	192
411	20240910	131900	894103450	5690	5690	5690	5690	170
412	20240910	131800	893136150	5690	5700	5700	5690	70
413	20240910	131700	892737320	5680	5680	5680	5680	124
414	20240910	131600	892033000	5680	5690	5690	5680	1380
415	20240910	131500	884194500	5690	5690	5690	5690	0
416	20240910	131400	884194500	5690	5690	5700	5690	133
417	20240910	131300	883437710	5690	5690	5690	5690	0
418	20240910	131200	883437710	5690	5690	5690	5690	0
419	20240910	131100	883437710	5690	5690	5690	5690	150
420	20240910	131000	882584210	5690	5690	5690	5690	218
421	20240910	130900	881343790	5690	5690	5690	5690	490
422	20240910	130800	878555690	5700	5700	5700	5700	4112
423	20240910	130700	855117290	5710	5710	5710	5710	0
424	20240910	130600	855117290	5710	5710	5710	5710	70
425	20240910	130500	854717590	5710	5710	5710	5710	921
426	20240910	130400	849458680	5720	5720	5720	5720	180
427	20240910	130300	848429080	5720	5730	5730	5720	553
428	20240910	130200	845265910	5740	5740	5740	5740	0
429	20240910	130100	845265910	5740	5740	5740	5740	0
430	20240910	130000	845265910	5740	5740	5740	5740	0
431	20240910	125900	845265910	5740	5740	5740	5740	0
432	20240910	125800	845265910	5740	5740	5740	5740	650
433	20240910	125700	841534910	5740	5740	5740	5740	0
434	20240910	125600	841534910	5740	5740	5740	5740	1
435	20240910	125500	841529170	5720	5720	5720	5720	0
436	20240910	125400	841529170	5720	5720	5720	5720	0
437	20240910	125300	841529170	5720	5720	5720	5720	0
438	20240910	125200	841529170	5720	5720	5720	5720	0
439	20240910	125100	841529170	5720	5720	5720	5720	99
440	20240910	125000	840962890	5730	5730	5730	5730	3
441	20240910	124900	840945700	5740	5740	5740	5740	0
442	20240910	124800	840945700	5740	5740	5740	5740	10
443	20240910	124700	840888300	5740	5740	5740	5740	0
444	20240910	124600	840888300	5740	5740	5740	5740	0
445	20240910	124500	840888300	5740	5740	5740	5740	1
446	20240910	124400	840882560	5730	5730	5730	5730	53
447	20240910	124300	840578870	5740	5740	5740	5740	0
448	20240910	124200	840578870	5740	5740	5740	5740	20
449	20240910	124100	840464070	5740	5740	5740	5740	0
450	20240910	124000	840464070	5740	5740	5740	5740	3
451	20240910	123900	840446850	5740	5740	5740	5740	0
452	20240910	123800	840446850	5740	5740	5740	5740	0
453	20240910	123700	840446850	5740	5740	5740	5740	0
454	20240910	123600	840446850	5740	5740	5740	5740	0
455	20240910	123500	840446850	5740	5740	5740	5740	0
456	20240910	123400	840446850	5740	5740	5740	5740	10
457	20240910	123300	840389450	5740	5720	5740	5720	327
458	20240910	123200	838518990	5730	5730	5730	5730	407
459	20240910	123100	836186880	5740	5740	5740	5740	0
460	20240910	123000	836186880	5740	5740	5740	5740	3
461	20240910	122900	836169660	5740	5740	5740	5740	0
462	20240910	122800	836169660	5740	5740	5740	5740	0
463	20240910	122700	836169660	5740	5740	5740	5740	102
464	20240910	122600	835584180	5740	5740	5740	5740	0
465	20240910	122500	835584180	5740	5740	5740	5740	31
466	20240910	122400	835406240	5740	5740	5740	5740	6
467	20240910	122300	835371800	5740	5740	5740	5740	1
468	20240910	122200	835366060	5730	5730	5730	5730	8
469	20240910	122100	835320220	5730	5730	5730	5730	0
470	20240910	122000	835320220	5730	5730	5730	5730	6
471	20240910	121900	835285840	5740	5740	5740	5740	0
472	20240910	121800	835285840	5740	5740	5740	5740	0
473	20240910	121700	835285840	5740	5730	5740	5730	49
474	20240910	121600	835005040	5740	5740	5740	5740	9
475	20240910	121500	834953380	5730	5740	5740	5730	445
476	20240910	121400	832403230	5740	5740	5740	5740	0
477	20240910	121300	832403230	5740	5740	5740	5740	0
478	20240910	121200	832403230	5740	5740	5740	5740	53
479	20240910	121100	832099010	5730	5730	5730	5730	10
480	20240910	121000	832041710	5720	5720	5720	5720	1
481	20240910	120900	832035990	5740	5740	5740	5740	1
482	20240910	120800	832030250	5730	5730	5730	5730	0
483	20240910	120700	832030250	5730	5730	5730	5730	640
484	20240910	120600	828363050	5740	5740	5740	5740	540
485	20240910	120500	825263450	5750	5750	5750	5750	346
486	20240910	120400	823273950	5750	5750	5750	5750	225
487	20240910	120300	821980200	5740	5740	5740	5740	0
488	20240910	120200	821980200	5740	5740	5740	5740	0
489	20240910	120100	821980200	5740	5740	5740	5740	577
490	20240910	120000	818668220	5750	5750	5750	5750	4
491	20240910	115900	818645220	5750	5750	5750	5750	0
492	20240910	115800	818645220	5750	5750	5750	5750	0
493	20240910	115700	818645220	5750	5750	5750	5750	0
494	20240910	115600	818645220	5750	5750	5750	5750	0
495	20240910	115500	818645220	5750	5750	5750	5750	155
496	20240910	115400	817753970	5750	5750	5750	5750	16
497	20240910	115300	817661970	5750	5750	5750	5750	80
498	20240910	115200	817201970	5740	5750	5760	5740	1087
499	20240910	115100	810942250	5750	5750	5750	5750	601
500	20240910	115000	807486500	5750	5750	5750	5720	188
501	20240910	114900	806405620	5750	5750	5750	5750	200
502	20240910	114800	805255620	5750	5750	5750	5750	248
503	20240910	114700	803829620	5750	5750	5750	5750	0
504	20240910	114600	803829620	5750	5750	5750	5750	250
505	20240910	114500	802392120	5750	5750	5750	5750	86
506	20240910	114400	801897620	5750	5750	5750	5750	201
507	20240910	114300	800741870	5750	5750	5750	5750	2
508	20240910	114200	800730370	5760	5750	5760	5750	117
509	20240910	114100	800056660	5750	5750	5750	5750	0
510	20240910	114000	800056660	5750	5750	5750	5750	300
511	20240910	113900	798331660	5750	5750	5750	5750	1
512	20240910	113800	798325910	5740	5740	5740	5740	502
513	20240910	113700	795444430	5740	5740	5740	5740	0
514	20240910	113600	795444430	5740	5740	5740	5740	0
515	20240910	113500	795444430	5740	5740	5740	5740	0
516	20240910	113400	795444430	5740	5740	5740	5740	0
517	20240910	113300	795444430	5740	5740	5740	5740	0
518	20240910	113200	795444430	5740	5740	5740	5740	5
519	20240910	113100	795415730	5740	5740	5740	5740	52
520	20240910	113000	795117250	5720	5720	5720	5720	0
521	20240910	112900	795117250	5720	5720	5720	5720	0
522	20240910	112800	795117250	5720	5720	5720	5720	0
523	20240910	112700	795117250	5720	5720	5720	5720	162
524	20240910	112600	794190610	5740	5740	5740	5740	6
525	20240910	112500	794156170	5740	5740	5740	5740	0
526	20240910	112400	794156170	5740	5740	5740	5740	1
527	20240910	112300	794150430	5730	5730	5730	5730	0
528	20240910	112200	794150430	5730	5730	5730	5730	871
529	20240910	112100	789159600	5730	5730	5730	5730	0
530	20240910	112000	789159600	5730	5730	5730	5730	1
531	20240910	111900	789153870	5740	5740	5740	5740	0
532	20240910	111800	789153870	5740	5740	5740	5740	4
533	20240910	111700	789130910	5730	5730	5730	5730	1
534	20240910	111600	789125180	5720	5720	5720	5720	0
535	20240910	111500	789125180	5720	5720	5720	5720	0
536	20240910	111400	789125180	5720	5720	5720	5720	2
537	20240910	111300	789113740	5720	5720	5720	5720	3
538	20240910	111200	789096580	5700	5700	5700	5700	0
539	20240910	111100	789096580	5700	5710	5710	5700	200
540	20240910	111000	787955600	5700	5700	5700	5700	0
541	20240910	110900	787955600	5700	5710	5710	5700	379
542	20240910	110800	785793690	5730	5730	5730	5730	379
543	20240910	110700	783622020	5700	5710	5710	5700	100
544	20240910	110600	783051810	5700	5720	5720	5700	824
545	20240910	110500	778349830	5740	5740	5740	5740	100
546	20240910	110400	777775830	5720	5740	5750	5720	1757
547	20240910	110300	767716560	5750	5750	5750	5750	0
548	20240910	110200	767716560	5750	5780	5790	5730	1055
549	20240910	110100	761661310	5780	5770	5780	5770	401
550	20240910	110000	759345890	5770	5760	5770	5760	161
551	20240910	105900	758417920	5760	5750	5760	5750	1000
552	20240910	105800	752661470	5750	5750	5750	5750	0
553	20240910	105700	752661470	5750	5750	5750	5750	30
554	20240910	105600	752488970	5750	5750	5750	5750	10
555	20240910	105500	752431470	5720	5730	5730	5720	451
556	20240910	105400	749848070	5740	5750	5750	5740	186
557	20240910	105300	748778830	5750	5750	5750	5750	0
558	20240910	105200	748778830	5750	5750	5750	5750	0
559	20240910	105100	748778830	5750	5760	5760	5750	2
560	20240910	105000	748767320	5750	5760	5760	5750	309
561	20240910	104900	746990560	5750	5750	5750	5750	153
562	20240910	104800	746110810	5750	5750	5750	5750	5
563	20240910	104700	746082060	5750	5750	5750	5750	0
564	20240910	104600	746082060	5750	5740	5750	5740	951
565	20240910	104500	740622810	5760	5760	5760	5760	0
566	20240910	104400	740622810	5760	5740	5760	5740	2
567	20240910	104300	740611310	5760	5750	5760	5750	190
568	20240910	104200	739518780	5750	5740	5750	5740	35
569	20240910	104100	739317540	5750	5750	5750	5750	0
570	20240910	104000	739317540	5750	5750	5750	5750	0
571	20240910	103900	739317540	5750	5750	5750	5750	0
572	20240910	103800	739317540	5750	5740	5750	5740	515
573	20240910	103700	736356390	5750	5750	5750	5750	0
574	20240910	103600	736356390	5750	5750	5750	5750	0
575	20240910	103500	736356390	5750	5750	5750	5750	0
576	20240910	103400	736356390	5750	5750	5750	5750	0
577	20240910	103300	736356390	5750	5730	5750	5730	99
578	20240910	103200	735787180	5730	5730	5730	5730	8
579	20240910	103100	735741340	5730	5730	5730	5730	0
580	20240910	103000	735741340	5730	5740	5740	5730	140
581	20240910	102900	734937750	5740	5720	5760	5720	574
582	20240910	102800	731639140	5730	5730	5730	5730	0
583	20240910	102700	731639140	5730	5730	5730	5730	19
584	20240910	102600	731530270	5720	5720	5720	5720	65
585	20240910	102500	731158470	5710	5710	5710	5710	0
586	20240910	102400	731158470	5710	5710	5710	5710	0
587	20240910	102300	731158470	5710	5700	5710	5700	1245
588	20240910	102200	724054520	5700	5700	5700	5700	800
589	20240910	102100	719494520	5700	5700	5700	5700	0
590	20240910	102000	719494520	5700	5700	5710	5690	1348
591	20240910	101900	711816330	5700	5700	5710	5700	1281
592	20240910	101800	704512820	5700	5710	5710	5700	1736
593	20240910	101700	694616770	5710	5710	5710	5710	6
594	20240910	101600	694582510	5710	5710	5710	5700	1132
595	20240910	101500	688119960	5700	5700	5700	5700	0
596	20240910	101400	688119960	5700	5710	5710	5700	1981
597	20240910	101300	676820390	5710	5700	5710	5700	248
598	20240910	101200	675406610	5700	5710	5710	5700	1050
599	20240910	101100	669413490	5710	5710	5710	5710	0
600	20240910	101000	669413490	5710	5730	5730	5710	1227
601	20240910	100900	662402190	5750	5750	5750	5750	1
602	20240910	100800	662396440	5720	5720	5720	5720	20
603	20240910	100700	662282040	5720	5720	5720	5720	20
604	20240910	100600	662167640	5720	5720	5720	5720	13
605	20240910	100500	662093280	5760	5760	5760	5760	1
606	20240910	100400	662087520	5760	5760	5760	5760	1
607	20240910	100300	662081760	5710	5760	5760	5710	415
608	20240910	100200	659708970	5770	5770	5770	5770	0
609	20240910	100100	659708970	5770	5760	5770	5760	1037
610	20240910	100000	653727060	5760	5760	5760	5750	1567
611	20240910	095900	644702150	5760	5730	5760	5730	901
612	20240910	095800	639520740	5720	5720	5720	5710	1131
613	20240910	095700	633061580	5700	5740	5740	5700	867
614	20240910	095600	628107270	5770	5750	5770	5750	174
615	20240910	095500	627105090	5750	5720	5750	5720	2700
616	20240910	095400	611602230	5720	5700	5720	5700	2
617	20240910	095300	611590810	5700	5720	5730	5700	379
618	20240910	095200	609429420	5710	5730	5730	5710	148
619	20240910	095100	608584280	5730	5730	5730	5730	111
620	20240910	095000	607948250	5720	5720	5720	5720	1
621	20240910	094900	607942530	5710	5710	5710	5710	87
622	20240910	094800	607445760	5720	5710	5730	5680	1437
623	20240910	094700	599259180	5740	5710	5740	5710	324
624	20240910	094600	597404200	5700	5700	5700	5700	80
625	20240910	094500	596948200	5690	5710	5740	5690	4420
626	20240910	094400	571711750	5710	5710	5720	5690	909
627	20240910	094300	566527420	5690	5740	5740	5680	938
628	20240910	094200	561179780	5740	5710	5740	5680	5153
629	20240910	094100	531799900	5740	5690	5750	5550	4201
630	20240910	094000	508126730	5700	5750	5750	5690	3759
631	20240910	093900	486646730	5750	5780	5790	5750	6338
632	20240910	093800	450151310	5780	5810	5810	5780	13953
633	20240910	093700	369337400	5800	5820	5820	5800	557
634	20240910	093600	366106220	5810	5850	5850	5790	22631
635	20240910	093500	234887240	5850	5850	5850	5850	291
636	20240910	093400	233184890	5860	5860	5860	5860	0
637	20240910	093300	233184890	5860	5860	5860	5850	469
638	20240910	093200	230439220	5860	5880	5880	5860	605
639	20240910	093100	226881920	5850	5870	5870	5850	1500
640	20240910	093000	218103920	5860	5900	5900	5850	4938
641	20240910	092900	189146250	5890	5890	5890	5890	371
642	20240910	092800	186961060	5890	5890	5890	5890	5
643	20240910	092700	186931610	5900	5890	5900	5890	1100
644	20240910	092600	180442610	5880	5880	5880	5880	240
645	20240910	092500	179031410	5880	5880	5880	5880	10
646	20240910	092400	178972610	5880	5880	5880	5880	0
647	20240910	092300	178972610	5880	5880	5880	5880	275
648	20240910	092200	177355610	5880	5870	5880	5870	115
649	20240910	092100	176680510	5870	5880	5880	5870	156
650	20240910	092000	175763790	5880	5870	5880	5860	7
651	20240910	091900	175722700	5870	5880	5880	5870	52
652	20240910	091800	175417440	5860	5860	5860	5860	100
653	20240910	091700	174831440	5850	5880	5880	5850	422
654	20240910	091600	172361180	5880	5870	5880	5860	380
655	20240910	091500	170131980	5870	5850	5870	5850	1541
656	20240910	091400	161100880	5840	5850	5850	5840	644
657	20240910	091300	157339130	5850	5910	5910	5810	7639
658	20240910	091200	112364680	5920	5940	5940	5920	2345
659	20240910	091100	98456230	5950	5970	5970	5950	1790
660	20240910	091000	87782930	5970	5950	5970	5950	106
661	20240910	090900	87152110	5950	5960	5960	5950	400
662	20240910	090800	84771980	5970	5970	5970	5970	5
663	20240910	090700	84742130	5940	5930	5960	5930	2071
664	20240910	090600	72444170	5940	6000	6000	5940	4506
665	20240910	090500	45543500	6000	6000	6000	5990	1664
666	20240910	090400	35561140	6000	6000	6000	5990	1788
667	20240910	090300	24834520	6000	5990	6000	5990	706
668	20240910	090200	20600320	5960	5960	5990	5960	1159
669	20240910	090100	13671080	6000	6000	6000	6000	0
670	20240910	090000	13671080	6000	5940	6000	5930	1900