KissMeData/108230/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	200700	265633050	5570	5570	5570	5570	230
3	20240913	200600	265633050	5570	5570	5570	5570	0
4	20240913	200500	265633050	5570	5570	5570	5570	0
5	20240913	200400	265633050	5570	5570	5570	5570	0
6	20240913	200300	265633050	5570	5570	5570	5570	0
7	20240913	200200	265633050	5570	5570	5570	5570	0
8	20240913	200100	265633050	5570	5570	5570	5570	0
9	20240913	200000	265633050	5570	5570	5570	5570	0
10	20240913	195900	265633050	5570	5570	5570	5570	0
11	20240913	195800	265633050	5570	5570	5570	5570	0
12	20240913	195700	265633050	5570	5570	5570	5570	0
13	20240913	195600	265633050	5570	5570	5570	5570	0
14	20240913	195500	265633050	5570	5570	5570	5570	0
15	20240913	195400	265633050	5570	5570	5570	5570	0
16	20240913	195300	265633050	5570	5570	5570	5570	0
17	20240913	195200	265633050	5570	5570	5570	5570	0
18	20240913	195100	265633050	5570	5570	5570	5570	0
19	20240913	195000	265633050	5570	5570	5570	5570	0
20	20240913	194900	265633050	5570	5570	5570	5570	0
21	20240913	194800	265633050	5570	5570	5570	5570	0
22	20240913	194700	265633050	5570	5570	5570	5570	0
23	20240913	194600	265633050	5570	5570	5570	5570	0
24	20240913	194500	265633050	5570	5570	5570	5570	0
25	20240913	194400	265633050	5570	5570	5570	5570	0
26	20240913	194300	265633050	5570	5570	5570	5570	0
27	20240913	194200	265633050	5570	5570	5570	5570	0
28	20240913	194100	265633050	5570	5570	5570	5570	0
29	20240913	194000	265633050	5570	5570	5570	5570	0
30	20240913	193900	265633050	5570	5570	5570	5570	0
31	20240913	193800	265633050	5570	5570	5570	5570	0
32	20240913	193700	265633050	5570	5570	5570	5570	230
33	20240913	193600	265633050	5570	5570	5570	5570	0
34	20240913	193500	265633050	5570	5570	5570	5570	0
35	20240913	193400	265633050	5570	5570	5570	5570	0
36	20240913	193300	265633050	5570	5570	5570	5570	0
37	20240913	193200	265633050	5570	5570	5570	5570	0
38	20240913	193100	265633050	5570	5570	5570	5570	0
39	20240913	193000	265633050	5570	5570	5570	5570	0
40	20240913	192900	265633050	5570	5570	5570	5570	0
41	20240913	192800	265633050	5570	5570	5570	5570	0
42	20240913	192700	265633050	5570	5570	5570	5570	0
43	20240913	192600	265633050	5570	5570	5570	5570	0
44	20240913	192500	265633050	5570	5570	5570	5570	0
45	20240913	192400	265633050	5570	5570	5570	5570	0
46	20240913	192300	265633050	5570	5570	5570	5570	0
47	20240913	192200	265633050	5570	5570	5570	5570	0
48	20240913	192100	265633050	5570	5570	5570	5570	0
49	20240913	192000	265633050	5570	5570	5570	5570	0
50	20240913	191900	265633050	5570	5570	5570	5570	0
51	20240913	191800	265633050	5570	5570	5570	5570	0
52	20240913	191700	265633050	5570	5570	5570	5570	0
53	20240913	191600	265633050	5570	5570	5570	5570	0
54	20240913	191500	265633050	5570	5570	5570	5570	0
55	20240913	191400	265633050	5570	5570	5570	5570	0
56	20240913	191300	265633050	5570	5570	5570	5570	0
57	20240913	191200	265633050	5570	5570	5570	5570	0
58	20240913	191100	265633050	5570	5570	5570	5570	0
59	20240913	191000	265633050	5570	5570	5570	5570	0
60	20240913	190900	265633050	5570	5570	5570	5570	0
61	20240913	190800	265633050	5570	5570	5570	5570	0
62	20240913	190700	265633050	5570	5570	5570	5570	230
63	20240913	190600	265633050	5570	5570	5570	5570	0
64	20240913	190500	265633050	5570	5570	5570	5570	0
65	20240913	190400	265633050	5570	5570	5570	5570	0
66	20240913	190300	265633050	5570	5570	5570	5570	0
67	20240913	190200	265633050	5570	5570	5570	5570	0
68	20240913	190100	265633050	5570	5570	5570	5570	0
69	20240913	190000	265633050	5570	5570	5570	5570	0
70	20240913	185900	265633050	5570	5570	5570	5570	0
71	20240913	185800	265633050	5570	5570	5570	5570	0
72	20240913	185700	265633050	5570	5570	5570	5570	0
73	20240913	185600	265633050	5570	5570	5570	5570	0
74	20240913	185500	265633050	5570	5570	5570	5570	0
75	20240913	185400	265633050	5570	5570	5570	5570	0
76	20240913	185300	265633050	5570	5570	5570	5570	0
77	20240913	185200	265633050	5570	5570	5570	5570	0
78	20240913	185100	265633050	5570	5570	5570	5570	0
79	20240913	185000	265633050	5570	5570	5570	5570	0
80	20240913	184900	265633050	5570	5570	5570	5570	0
81	20240913	184800	265633050	5570	5570	5570	5570	0
82	20240913	184700	265633050	5570	5570	5570	5570	0
83	20240913	184600	265633050	5570	5570	5570	5570	0
84	20240913	184500	265633050	5570	5570	5570	5570	0
85	20240913	184400	265633050	5570	5570	5570	5570	0
86	20240913	184300	265633050	5570	5570	5570	5570	0
87	20240913	184200	265633050	5570	5570	5570	5570	0
88	20240913	184100	265633050	5570	5570	5570	5570	0
89	20240913	184000	265633050	5570	5570	5570	5570	0
90	20240913	183900	265633050	5570	5570	5570	5570	0
91	20240913	183800	265633050	5570	5570	5570	5570	0
92	20240913	183700	265633050	5570	5570	5570	5570	230
93	20240913	183600	265633050	5570	5570	5570	5570	0
94	20240913	183500	265633050	5570	5570	5570	5570	0
95	20240913	183400	265633050	5570	5570	5570	5570	0
96	20240913	183300	265633050	5570	5570	5570	5570	0
97	20240913	183200	265633050	5570	5570	5570	5570	0
98	20240913	183100	265633050	5570	5570	5570	5570	0
99	20240913	183000	265633050	5570	5570	5570	5570	0
100	20240913	182900	265633050	5570	5570	5570	5570	0
101	20240913	182800	265633050	5570	5570	5570	5570	0
102	20240913	182700	265633050	5570	5570	5570	5570	0
103	20240913	182600	265633050	5570	5570	5570	5570	0
104	20240913	182500	265633050	5570	5570	5570	5570	0
105	20240913	182400	265633050	5570	5570	5570	5570	0
106	20240913	182300	265633050	5570	5570	5570	5570	0
107	20240913	182200	265633050	5570	5570	5570	5570	0
108	20240913	182100	265633050	5570	5570	5570	5570	0
109	20240913	182000	265633050	5570	5570	5570	5570	0
110	20240913	181900	265633050	5570	5570	5570	5570	0
111	20240913	181800	265633050	5570	5570	5570	5570	0
112	20240913	181700	265633050	5570	5570	5570	5570	0
113	20240913	181600	265633050	5570	5570	5570	5570	0
114	20240913	181500	265633050	5570	5570	5570	5570	0
115	20240913	181400	265633050	5570	5570	5570	5570	0
116	20240913	181300	265633050	5570	5570	5570	5570	0
117	20240913	181200	265633050	5570	5570	5570	5570	0
118	20240913	181100	265633050	5570	5570	5570	5570	0
119	20240913	181000	265633050	5570	5570	5570	5570	0
120	20240913	180900	265633050	5570	5570	5570	5570	0
121	20240913	180800	265633050	5570	5570	5570	5570	0
122	20240913	180700	265633050	5570	5570	5570	5570	230
123	20240913	180600	265633050	5570	5570	5570	5570	0
124	20240913	180500	265633050	5570	5570	5570	5570	0
125	20240913	180400	265633050	5570	5570	5570	5570	0
126	20240913	180300	265633050	5570	5570	5570	5570	0
127	20240913	180200	265633050	5570	5570	5570	5570	0
128	20240913	180100	265633050	5570	5570	5570	5570	0
129	20240913	180000	265633050	5570	5570	5570	5570	0
130	20240913	175900	265633050	5570	5570	5570	5570	0
131	20240913	175800	265633050	5570	5570	5570	5570	0
132	20240913	175700	265633050	5570	5570	5570	5570	0
133	20240913	175600	265633050	5570	5570	5570	5570	0
134	20240913	175500	265633050	5570	5570	5570	5570	0
135	20240913	175400	265633050	5570	5570	5570	5570	0
136	20240913	175300	265633050	5570	5570	5570	5570	0
137	20240913	175200	265633050	5570	5570	5570	5570	0
138	20240913	175100	265633050	5570	5570	5570	5570	0
139	20240913	175000	265633050	5570	5570	5570	5570	0
140	20240913	174900	265633050	5570	5570	5570	5570	0
141	20240913	174800	265633050	5570	5570	5570	5570	0
142	20240913	174700	265633050	5570	5570	5570	5570	0
143	20240913	174600	265633050	5570	5570	5570	5570	0
144	20240913	174500	265633050	5570	5570	5570	5570	0
145	20240913	174400	265633050	5570	5570	5570	5570	0
146	20240913	174300	265633050	5570	5570	5570	5570	0
147	20240913	174200	265633050	5570	5570	5570	5570	0
148	20240913	174100	265633050	5570	5570	5570	5570	0
149	20240913	174000	265633050	5570	5570	5570	5570	0
150	20240913	173900	265633050	5570	5570	5570	5570	0
151	20240913	173800	265633050	5570	5570	5570	5570	0
152	20240913	173700	265633050	5570	5570	5570	5570	230
153	20240913	173600	265633050	5570	5570	5570	5570	0
154	20240913	173500	265633050	5570	5570	5570	5570	0
155	20240913	173400	265633050	5570	5570	5570	5570	0
156	20240913	173300	265633050	5570	5570	5570	5570	0
157	20240913	173200	265633050	5570	5570	5570	5570	0
158	20240913	173100	265633050	5570	5570	5570	5570	0
159	20240913	173000	265633050	5570	5570	5570	5570	0
160	20240913	172900	265633050	5570	5570	5570	5570	0
161	20240913	172800	265633050	5570	5570	5570	5570	0
162	20240913	172700	265633050	5570	5570	5570	5570	0
163	20240913	172600	265633050	5570	5570	5570	5570	0
164	20240913	172500	265633050	5570	5570	5570	5570	0
165	20240913	172400	265633050	5570	5570	5570	5570	0
166	20240913	172300	265633050	5570	5570	5570	5570	0
167	20240913	172200	265633050	5570	5570	5570	5570	0
168	20240913	172100	265633050	5570	5570	5570	5570	0
169	20240913	172000	265633050	5570	5570	5570	5570	0
170	20240913	171900	265633050	5570	5570	5570	5570	0
171	20240913	171800	265633050	5570	5570	5570	5570	0
172	20240913	171700	265633050	5570	5570	5570	5570	0
173	20240913	171600	265633050	5570	5570	5570	5570	0
174	20240913	171500	265633050	5570	5570	5570	5570	0
175	20240913	171400	265633050	5570	5570	5570	5570	0
176	20240913	171300	265633050	5570	5570	5570	5570	0
177	20240913	171200	265633050	5570	5570	5570	5570	0
178	20240913	171100	265633050	5570	5570	5570	5570	0
179	20240913	171000	265633050	5570	5570	5570	5570	0
180	20240913	170900	265633050	5570	5570	5570	5570	0
181	20240913	170800	265633050	5570	5570	5570	5570	0
182	20240913	170700	265633050	5570	5570	5570	5570	230
183	20240913	170600	265633050	5570	5570	5570	5570	0
184	20240913	170500	265633050	5570	5570	5570	5570	0
185	20240913	170400	265633050	5570	5570	5570	5570	0
186	20240913	170300	265633050	5570	5570	5570	5570	0
187	20240913	170200	265633050	5570	5570	5570	5570	0
188	20240913	170100	265633050	5570	5570	5570	5570	0
189	20240913	170000	265633050	5570	5570	5570	5570	0
190	20240913	165900	265633050	5570	5570	5570	5570	0
191	20240913	165800	265633050	5570	5570	5570	5570	0
192	20240913	165700	265633050	5570	5570	5570	5570	0
193	20240913	165600	265633050	5570	5570	5570	5570	0
194	20240913	165500	265633050	5570	5570	5570	5570	0
195	20240913	165400	265633050	5570	5570	5570	5570	0
196	20240913	165300	265633050	5570	5570	5570	5570	0
197	20240913	165200	265633050	5570	5570	5570	5570	0
198	20240913	165100	265633050	5570	5570	5570	5570	0
199	20240913	165000	265633050	5570	5570	5570	5570	0
200	20240913	164900	265633050	5570	5570	5570	5570	0
201	20240913	164800	265633050	5570	5570	5570	5570	0
202	20240913	164700	265633050	5570	5570	5570	5570	0
203	20240913	164600	265633050	5570	5570	5570	5570	0
204	20240913	164500	265633050	5570	5570	5570	5570	0
205	20240913	164400	265633050	5570	5570	5570	5570	0
206	20240913	164300	265633050	5570	5570	5570	5570	0
207	20240913	164200	265633050	5570	5570	5570	5570	0
208	20240913	164100	265633050	5570	5570	5570	5570	0
209	20240913	164000	265633050	5570	5570	5570	5570	0
210	20240913	163900	265633050	5570	5570	5570	5570	0
211	20240913	163800	265633050	5570	5570	5570	5570	0
212	20240913	163700	265633050	5570	5570	5570	5570	230
213	20240913	163600	265633050	5570	5570	5570	5570	0
214	20240913	163500	265633050	5570	5570	5570	5570	0
215	20240913	163400	265633050	5570	5570	5570	5570	0
216	20240913	163300	265633050	5570	5570	5570	5570	0
217	20240913	163200	265633050	5570	5570	5570	5570	0
218	20240913	163100	265633050	5570	5570	5570	5570	0
219	20240913	163000	265633050	5570	5570	5570	5570	0
220	20240913	162900	265633050	5570	5570	5570	5570	0
221	20240913	162800	265633050	5570	5570	5570	5570	0
222	20240913	162700	265633050	5570	5570	5570	5570	0
223	20240913	162600	265633050	5570	5570	5570	5570	0
224	20240913	162500	265633050	5570	5570	5570	5570	0
225	20240913	162400	265633050	5570	5570	5570	5570	0
226	20240913	162300	265633050	5570	5570	5570	5570	0
227	20240913	162200	265633050	5570	5570	5570	5570	0
228	20240913	162100	265633050	5570	5570	5570	5570	0
229	20240913	162000	265633050	5570	5570	5570	5570	0
230	20240913	161900	265633050	5570	5570	5570	5570	0
231	20240913	161800	265633050	5570	5570	5570	5570	0
232	20240913	161700	265633050	5570	5570	5570	5570	0
233	20240913	161600	265633050	5570	5570	5570	5570	0
234	20240913	161500	265633050	5570	5570	5570	5570	0
235	20240913	161400	265633050	5570	5570	5570	5570	0
236	20240913	161300	265633050	5570	5570	5570	5570	0
237	20240913	161200	265633050	5570	5570	5570	5570	0
238	20240913	161100	265633050	5570	5570	5570	5570	0
239	20240913	161000	265633050	5570	5570	5570	5570	0
240	20240913	160900	265633050	5570	5570	5570	5570	0
241	20240913	160800	265633050	5570	5570	5570	5570	0
242	20240913	160700	265633050	5570	5570	5570	5570	230
243	20240913	160600	265633050	5570	5570	5570	5570	0
244	20240913	160500	265633050	5570	5570	5570	5570	0
245	20240913	160400	265633050	5570	5570	5570	5570	0
246	20240913	160300	265633050	5570	5570	5570	5570	0
247	20240913	160200	265633050	5570	5570	5570	5570	0
248	20240913	160100	265633050	5570	5570	5570	5570	0
249	20240913	160000	265633050	5570	5570	5570	5570	0
250	20240913	155900	265633050	5570	5570	5570	5570	0
251	20240913	155800	265633050	5570	5570	5570	5570	0
252	20240913	155700	265633050	5570	5570	5570	5570	0
253	20240913	155600	265633050	5570	5570	5570	5570	0
254	20240913	155500	265633050	5570	5570	5570	5570	0
255	20240913	155400	265633050	5570	5570	5570	5570	0
256	20240913	155300	265633050	5570	5570	5570	5570	0
257	20240913	155200	265633050	5570	5570	5570	5570	0
258	20240913	155100	265633050	5570	5570	5570	5570	0
259	20240913	155000	265633050	5570	5570	5570	5570	0
260	20240913	154900	265633050	5570	5570	5570	5570	0
261	20240913	154800	265633050	5570	5570	5570	5570	0
262	20240913	154700	265633050	5570	5570	5570	5570	0
263	20240913	154600	265633050	5570	5570	5570	5570	0
264	20240913	154500	265633050	5570	5570	5570	5570	0
265	20240913	154400	265633050	5570	5570	5570	5570	0
266	20240913	154300	265633050	5570	5570	5570	5570	0
267	20240913	154200	265633050	5570	5570	5570	5570	0
268	20240913	154100	265633050	5570	5570	5570	5570	0
269	20240913	154000	265633050	5570	5570	5570	5570	0
270	20240913	153900	265633050	5570	5570	5570	5570	0
271	20240913	153800	265633050	5570	5570	5570	5570	0
272	20240913	153700	265633050	5570	5570	5570	5570	230
273	20240913	153600	265633050	5570	5570	5570	5570	0
274	20240913	153500	265633050	5570	5570	5570	5570	0
275	20240913	153400	265633050	5570	5570	5570	5570	0
276	20240913	153300	265633050	5570	5570	5570	5570	0
277	20240913	153200	265633050	5570	5570	5570	5570	0
278	20240913	153100	265633050	5570	5570	5570	5570	0
279	20240913	153000	265633050	5570	5570	5570	5570	230
280	20240913	152900	264351950	5580	5580	5580	5580	0
281	20240913	152800	264351950	5580	5580	5580	5580	0
282	20240913	152700	264351950	5580	5580	5580	5580	0
283	20240913	152600	264351950	5580	5580	5580	5580	0
284	20240913	152500	264351950	5580	5580	5580	5580	0
285	20240913	152400	264351950	5580	5580	5580	5580	0
286	20240913	152300	264351950	5580	5580	5580	5580	0
287	20240913	152200	264351950	5580	5580	5580	5580	0
288	20240913	152100	264351950	5580	5580	5580	5580	0
289	20240913	152000	264351950	5580	5580	5580	5580	0
290	20240913	151900	264351950	5580	5570	5580	5570	262
291	20240913	151800	262891840	5590	5570	5590	5560	113
292	20240913	151700	262263520	5590	5590	5590	5590	1
293	20240913	151600	262257930	5560	5560	5570	5560	1193
294	20240913	151500	255623410	5570	5570	5570	5570	635
295	20240913	151400	252086460	5590	5590	5590	5590	0
296	20240913	151300	252086460	5590	5590	5590	5590	1
297	20240913	151200	252080870	5570	5570	5570	5570	138
298	20240913	151100	251312210	5570	5570	5570	5570	136
299	20240913	151000	250554690	5600	5600	5600	5600	0
300	20240913	150900	250554690	5600	5580	5600	5560	5757
301	20240913	150800	218519470	5580	5580	5580	5580	0
302	20240913	150700	218519470	5580	5580	5580	5580	0
303	20240913	150600	218519470	5580	5580	5580	5580	35
304	20240913	150500	218324170	5590	5590	5590	5590	1
305	20240913	150400	218318580	5600	5600	5600	5600	0
306	20240913	150300	218318580	5600	5600	5600	5600	0
307	20240913	150200	218318580	5600	5600	5600	5600	19
308	20240913	150100	218212180	5590	5590	5590	5590	1
309	20240913	150000	218206590	5590	5590	5590	5590	0
310	20240913	145900	218206590	5590	5590	5590	5590	0
311	20240913	145800	218206590	5590	5590	5590	5590	259
312	20240913	145700	216758780	5600	5600	5600	5600	6
313	20240913	145600	216725180	5600	5600	5600	5600	1
314	20240913	145500	216719580	5590	5590	5590	5590	0
315	20240913	145400	216719580	5590	5590	5590	5590	0
316	20240913	145300	216719580	5590	5590	5590	5590	106
317	20240913	145200	216127040	5600	5600	5600	5600	1
318	20240913	145100	216121440	5610	5610	5610	5610	0
319	20240913	145000	216121440	5610	5610	5610	5610	1
320	20240913	144900	216115830	5600	5600	5600	5600	0
321	20240913	144800	216115830	5600	5600	5600	5600	0
322	20240913	144700	216115830	5600	5600	5600	5600	0
323	20240913	144600	216115830	5600	5590	5600	5590	1558
324	20240913	144500	207400960	5590	5590	5590	5590	90
325	20240913	144400	206897860	5590	5580	5590	5580	7
326	20240913	144300	206858790	5580	5580	5580	5580	41
327	20240913	144200	206630010	5580	5580	5580	5580	243
328	20240913	144100	205274070	5570	5580	5580	5570	725
329	20240913	144000	201234160	5580	5580	5580	5580	7
330	20240913	143900	201195100	5580	5580	5580	5580	0
331	20240913	143800	201195100	5580	5580	5580	5580	0
332	20240913	143700	201195100	5580	5580	5580	5580	0
333	20240913	143600	201195100	5580	5580	5580	5580	0
334	20240913	143500	201195100	5580	5580	5580	5580	0
335	20240913	143400	201195100	5580	5580	5580	5580	0
336	20240913	143300	201195100	5580	5580	5580	5580	0
337	20240913	143200	201195100	5580	5580	5580	5580	0
338	20240913	143100	201195100	5580	5580	5580	5580	205
339	20240913	143000	200051200	5580	5580	5580	5580	353
340	20240913	142900	198081460	5580	5580	5580	5580	27
341	20240913	142800	197930800	5580	5580	5580	5580	23
342	20240913	142700	197802460	5570	5570	5570	5570	0
343	20240913	142600	197802460	5570	5570	5570	5570	0
344	20240913	142500	197802460	5570	5570	5570	5570	0
345	20240913	142400	197802460	5570	5570	5570	5570	0
346	20240913	142300	197802460	5570	5570	5570	5570	0
347	20240913	142200	197802460	5570	5570	5570	5570	0
348	20240913	142100	197802460	5570	5580	5580	5570	102
349	20240913	142000	197234300	5580	5580	5580	5580	0
350	20240913	141900	197234300	5580	5580	5580	5580	0
351	20240913	141800	197234300	5580	5580	5580	5580	0
352	20240913	141700	197234300	5580	5580	5580	5580	0
353	20240913	141600	197234300	5580	5580	5580	5580	0
354	20240913	141500	197234300	5580	5580	5580	5580	0
355	20240913	141400	197234300	5580	5580	5580	5580	0
356	20240913	141300	197234300	5580	5580	5580	5580	0
357	20240913	141200	197234300	5580	5580	5580	5580	0
358	20240913	141100	197234300	5580	5580	5580	5580	2
359	20240913	141000	197223140	5580	5580	5580	5580	0
360	20240913	140900	197223140	5580	5580	5580	5580	100
361	20240913	140800	196665140	5560	5560	5560	5560	0
362	20240913	140700	196665140	5560	5560	5560	5560	0
363	20240913	140600	196665140	5560	5560	5560	5560	0
364	20240913	140500	196665140	5560	5560	5560	5560	0
365	20240913	140400	196665140	5560	5560	5560	5560	0
366	20240913	140300	196665140	5560	5560	5560	5560	0
367	20240913	140200	196665140	5560	5560	5560	5560	0
368	20240913	140100	196665140	5560	5560	5560	5560	0
369	20240913	140000	196665140	5560	5560	5560	5560	0
370	20240913	135900	196665140	5560	5560	5560	5560	112
371	20240913	135800	196042420	5560	5570	5570	5560	80
372	20240913	135700	195597050	5570	5580	5580	5570	375
373	20240913	135600	193505550	5590	5590	5590	5590	0
374	20240913	135500	193505550	5590	5590	5590	5590	3
375	20240913	135400	193488780	5590	5590	5590	5590	0
376	20240913	135300	193488780	5590	5590	5590	5590	7
377	20240913	135200	193449650	5600	5600	5600	5600	89
378	20240913	135100	192951250	5560	5560	5560	5560	0
379	20240913	135000	192951250	5560	5560	5560	5560	0
380	20240913	134900	192951250	5560	5590	5590	5560	2000
381	20240913	134800	181804740	5590	5590	5590	5590	0
382	20240913	134700	181804740	5590	5590	5590	5590	0
383	20240913	134600	181804740	5590	5590	5590	5590	0
384	20240913	134500	181804740	5590	5590	5590	5590	0
385	20240913	134400	181804740	5590	5590	5590	5590	22
386	20240913	134300	181681760	5600	5600	5600	5600	0
387	20240913	134200	181681760	5600	5600	5600	5600	235
388	20240913	134100	180365760	5600	5600	5600	5600	0
389	20240913	134000	180365760	5600	5600	5600	5600	300
390	20240913	133900	178685760	5610	5610	5610	5610	0
391	20240913	133800	178685760	5610	5610	5610	5610	0
392	20240913	133700	178685760	5610	5610	5610	5610	0
393	20240913	133600	178685760	5610	5610	5610	5610	0
394	20240913	133500	178685760	5610	5610	5610	5610	0
395	20240913	133400	178685760	5610	5610	5610	5610	0
396	20240913	133300	178685760	5610	5610	5610	5610	0
397	20240913	133200	178685760	5610	5610	5610	5610	5
398	20240913	133100	178657710	5590	5590	5590	5590	0
399	20240913	133000	178657710	5590	5590	5590	5590	1
400	20240913	132900	178652120	5620	5620	5620	5620	0
401	20240913	132800	178652120	5620	5620	5620	5620	0
402	20240913	132700	178652120	5620	5620	5620	5620	0
403	20240913	132600	178652120	5620	5620	5620	5620	0
404	20240913	132500	178652120	5620	5620	5620	5620	0
405	20240913	132400	178652120	5620	5620	5620	5620	0
406	20240913	132300	178652120	5620	5620	5620	5620	0
407	20240913	132200	178652120	5620	5620	5620	5620	0
408	20240913	132100	178652120	5620	5620	5620	5620	1
409	20240913	132000	178646500	5600	5600	5600	5600	0
410	20240913	131900	178646500	5600	5600	5600	5600	0
411	20240913	131800	178646500	5600	5600	5600	5600	0
412	20240913	131700	178646500	5600	5600	5600	5600	0
413	20240913	131600	178646500	5600	5600	5600	5600	0
414	20240913	131500	178646500	5600	5600	5600	5600	0
415	20240913	131400	178646500	5600	5600	5600	5600	1
416	20240913	131300	178640900	5600	5600	5600	5600	0
417	20240913	131200	178640900	5600	5600	5600	5600	0
418	20240913	131100	178640900	5600	5600	5600	5600	0
419	20240913	131000	178640900	5600	5600	5600	5600	0
420	20240913	130900	178640900	5600	5600	5600	5600	0
421	20240913	130800	178640900	5600	5600	5600	5600	533
422	20240913	130700	175656100	5600	5600	5600	5600	0
423	20240913	130600	175656100	5600	5600	5600	5600	0
424	20240913	130500	175656100	5600	5600	5600	5600	0
425	20240913	130400	175656100	5600	5600	5600	5600	0
426	20240913	130300	175656100	5600	5600	5600	5600	0
427	20240913	130200	175656100	5600	5600	5600	5600	0
428	20240913	130100	175656100	5600	5600	5600	5600	0
429	20240913	130000	175656100	5600	5600	5600	5600	0
430	20240913	125900	175656100	5600	5600	5600	5600	0
431	20240913	125800	175656100	5600	5600	5600	5600	100
432	20240913	125700	175096100	5620	5620	5620	5620	0
433	20240913	125600	175096100	5620	5620	5620	5620	0
434	20240913	125500	175096100	5620	5620	5620	5620	0
435	20240913	125400	175096100	5620	5620	5620	5620	0
436	20240913	125300	175096100	5620	5620	5620	5620	0
437	20240913	125200	175096100	5620	5620	5620	5620	0
438	20240913	125100	175096100	5620	5620	5620	5620	10
439	20240913	125000	175039900	5600	5600	5600	5600	0
440	20240913	124900	175039900	5600	5600	5600	5600	1
441	20240913	124800	175034300	5600	5600	5600	5600	23
442	20240913	124700	174905500	5610	5610	5610	5610	0
443	20240913	124600	174905500	5610	5610	5610	5610	1
444	20240913	124500	174899890	5620	5620	5620	5620	0
445	20240913	124400	174899890	5620	5620	5620	5620	1
446	20240913	124300	174894270	5630	5630	5630	5630	0
447	20240913	124200	174894270	5630	5630	5630	5630	0
448	20240913	124100	174894270	5630	5630	5630	5630	0
449	20240913	124000	174894270	5630	5630	5630	5630	0
450	20240913	123900	174894270	5630	5630	5630	5630	0
451	20240913	123800	174894270	5630	5630	5630	5630	0
452	20240913	123700	174894270	5630	5630	5630	5630	0
453	20240913	123600	174894270	5630	5630	5630	5630	0
454	20240913	123500	174894270	5630	5630	5630	5630	0
455	20240913	123400	174894270	5630	5630	5630	5630	0
456	20240913	123300	174894270	5630	5630	5630	5630	0
457	20240913	123200	174894270	5630	5610	5630	5610	1000
458	20240913	123100	169277210	5610	5610	5610	5610	0
459	20240913	123000	169277210	5610	5610	5610	5610	0
460	20240913	122900	169277210	5610	5610	5610	5610	0
461	20240913	122800	169277210	5610	5610	5610	5610	0
462	20240913	122700	169277210	5610	5610	5610	5610	0
463	20240913	122600	169277210	5610	5610	5610	5610	0
464	20240913	122500	169277210	5610	5610	5610	5610	0
465	20240913	122400	169277210	5610	5610	5610	5610	0
466	20240913	122300	169277210	5610	5610	5610	5610	0
467	20240913	122200	169277210	5610	5610	5610	5610	190
468	20240913	122100	168211310	5610	5610	5610	5610	0
469	20240913	122000	168211310	5610	5570	5610	5560	1063
470	20240913	121900	162278450	5590	5590	5590	5590	0
471	20240913	121800	162278450	5590	5590	5590	5590	0
472	20240913	121700	162278450	5590	5590	5590	5590	1
473	20240913	121600	162272860	5570	5570	5570	5570	0
474	20240913	121500	162272860	5570	5570	5570	5570	0
475	20240913	121400	162272860	5570	5570	5570	5570	109
476	20240913	121300	161665730	5570	5570	5570	5570	1
477	20240913	121200	161660160	5570	5570	5570	5570	91
478	20240913	121100	161153290	5570	5570	5570	5570	0
479	20240913	121000	161153290	5570	5570	5570	5570	0
480	20240913	120900	161153290	5570	5570	5570	5570	0
481	20240913	120800	161153290	5570	5570	5570	5570	0
482	20240913	120700	161153290	5570	5590	5590	5570	56
483	20240913	120600	160840570	5590	5590	5590	5590	0
484	20240913	120500	160840570	5590	5590	5590	5590	0
485	20240913	120400	160840570	5590	5590	5590	5590	17
486	20240913	120300	160745540	5570	5570	5570	5570	1
487	20240913	120200	160739970	5570	5570	5570	5570	85
488	20240913	120100	160266520	5590	5590	5590	5590	0
489	20240913	120000	160266520	5590	5590	5590	5590	0
490	20240913	115900	160266520	5590	5590	5590	5590	0
491	20240913	115800	160266520	5590	5590	5590	5590	50
492	20240913	115700	159987020	5560	5560	5560	5560	131
493	20240913	115600	159258660	5590	5590	5590	5590	0
494	20240913	115500	159258660	5590	5590	5590	5590	0
495	20240913	115400	159258660	5590	5570	5590	5570	868
496	20240913	115300	154423740	5590	5590	5590	5590	0
497	20240913	115200	154423740	5590	5590	5590	5590	0
498	20240913	115100	154423740	5590	5580	5590	5570	1674
499	20240913	115000	145084060	5590	5590	5590	5590	20
500	20240913	114900	144972260	5590	5590	5590	5590	0
501	20240913	114800	144972260	5590	5590	5590	5590	0
502	20240913	114700	144972260	5590	5590	5590	5590	0
503	20240913	114600	144972260	5590	5590	5590	5590	0
504	20240913	114500	144972260	5590	5590	5590	5590	283
505	20240913	114400	143390290	5590	5590	5590	5590	0
506	20240913	114300	143390290	5590	5590	5590	5590	0
507	20240913	114200	143390290	5590	5590	5590	5590	0
508	20240913	114100	143390290	5590	5590	5590	5590	0
509	20240913	114000	143390290	5590	5590	5590	5590	16
510	20240913	113900	143300850	5600	5600	5600	5600	16
511	20240913	113800	143211250	5600	5600	5600	5600	5
512	20240913	113700	143183250	5580	5580	5580	5580	0
513	20240913	113600	143183250	5580	5580	5580	5580	111
514	20240913	113500	142563870	5590	5600	5600	5590	281
515	20240913	113400	140992860	5600	5600	5600	5600	0
516	20240913	113300	140992860	5600	5600	5600	5600	1024
517	20240913	113200	135258460	5600	5600	5600	5600	0
518	20240913	113100	135258460	5600	5600	5600	5600	0
519	20240913	113000	135258460	5600	5600	5600	5600	0
520	20240913	112900	135258460	5600	5600	5600	5600	0
521	20240913	112800	135258460	5600	5600	5600	5600	0
522	20240913	112700	135258460	5600	5600	5600	5600	0
523	20240913	112600	135258460	5600	5600	5600	5600	16
524	20240913	112500	135168860	5600	5600	5600	5600	17
525	20240913	112400	135073660	5600	5610	5610	5600	829
526	20240913	112300	130428300	5620	5620	5620	5620	0
527	20240913	112200	130428300	5620	5620	5620	5620	0
528	20240913	112100	130428300	5620	5620	5620	5620	0
529	20240913	112000	130428300	5620	5620	5620	5620	178
530	20240913	111900	129427940	5620	5620	5620	5620	0
531	20240913	111800	129427940	5620	5620	5620	5620	0
532	20240913	111700	129427940	5620	5620	5620	5620	0
533	20240913	111600	129427940	5620	5620	5620	5620	0
534	20240913	111500	129427940	5620	5620	5620	5620	0
535	20240913	111400	129427940	5620	5620	5620	5620	0
536	20240913	111300	129427940	5620	5620	5620	5620	3
537	20240913	111200	129411080	5610	5610	5610	5610	0
538	20240913	111100	129411080	5610	5610	5610	5610	0
539	20240913	111000	129411080	5610	5610	5610	5610	1
540	20240913	110900	129405470	5610	5610	5610	5610	0
541	20240913	110800	129405470	5610	5610	5610	5610	0
542	20240913	110700	129405470	5610	5620	5620	5610	92
543	20240913	110600	128888460	5610	5610	5610	5610	0
544	20240913	110500	128888460	5610	5610	5610	5610	0
545	20240913	110400	128888460	5610	5610	5610	5610	0
546	20240913	110300	128888460	5610	5610	5610	5610	0
547	20240913	110200	128888460	5610	5610	5610	5610	0
548	20240913	110100	128888460	5610	5610	5610	5610	0
549	20240913	110000	128888460	5610	5620	5620	5610	321
550	20240913	105900	127087140	5650	5650	5650	5650	0
551	20240913	105800	127087140	5650	5650	5650	5650	0
552	20240913	105700	127087140	5650	5650	5650	5650	8
553	20240913	105600	127041940	5650	5640	5650	5640	385
554	20240913	105500	124867670	5640	5640	5640	5640	256
555	20240913	105400	123423830	5620	5620	5620	5620	0
556	20240913	105300	123423830	5620	5620	5620	5620	0
557	20240913	105200	123423830	5620	5620	5620	5620	0
558	20240913	105100	123423830	5620	5620	5620	5620	15
559	20240913	105000	123339530	5630	5630	5630	5630	10
560	20240913	104900	123283230	5640	5630	5640	5630	204
561	20240913	104800	122133590	5620	5620	5620	5620	16
562	20240913	104700	122043670	5620	5620	5620	5620	0
563	20240913	104600	122043670	5620	5620	5620	5620	0
564	20240913	104500	122043670	5620	5620	5620	5620	0
565	20240913	104400	122043670	5620	5620	5620	5620	1000
566	20240913	104300	116423670	5620	5650	5650	5620	732
567	20240913	104200	112290710	5630	5630	5630	5630	0
568	20240913	104100	112290710	5630	5630	5630	5630	300
569	20240913	104000	110601710	5630	5630	5630	5630	266
570	20240913	103900	109104130	5650	5650	5650	5650	0
571	20240913	103800	109104130	5650	5650	5650	5650	0
572	20240913	103700	109104130	5650	5650	5650	5650	6
573	20240913	103600	109070230	5630	5630	5630	5630	0
574	20240913	103500	109070230	5630	5630	5630	5630	0
575	20240913	103400	109070230	5630	5630	5630	5630	0
576	20240913	103300	109070230	5630	5630	5630	5630	49
577	20240913	103200	108794360	5620	5620	5620	5620	0
578	20240913	103100	108794360	5620	5620	5620	5620	0
579	20240913	103000	108794360	5620	5620	5620	5620	0
580	20240913	102900	108794360	5620	5620	5620	5620	0
581	20240913	102800	108794360	5620	5620	5620	5620	0
582	20240913	102700	108794360	5620	5620	5620	5620	0
583	20240913	102600	108794360	5620	5620	5620	5620	0
584	20240913	102500	108794360	5620	5620	5620	5620	0
585	20240913	102400	108794360	5620	5650	5650	5620	553
586	20240913	102300	105672800	5630	5630	5630	5630	0
587	20240913	102200	105672800	5630	5630	5630	5630	0
588	20240913	102100	105672800	5630	5630	5630	5630	0
589	20240913	102000	105672800	5630	5630	5630	5630	25
590	20240913	101900	105532050	5620	5620	5620	5620	400
591	20240913	101800	103284050	5660	5660	5660	5660	180
592	20240913	101700	102265250	5620	5620	5620	5620	100
593	20240913	101600	101703250	5630	5630	5630	5630	1
594	20240913	101500	101697620	5630	5660	5660	5630	106
595	20240913	101400	101100750	5660	5660	5660	5660	30
596	20240913	101300	100930950	5620	5660	5670	5620	187
597	20240913	101200	99875020	5660	5650	5660	5650	100
598	20240913	101100	99309030	5620	5620	5620	5620	0
599	20240913	101000	99309030	5620	5620	5620	5620	0
600	20240913	100900	99309030	5620	5670	5670	5620	800
601	20240913	100800	94798020	5620	5660	5660	5620	28
602	20240913	100700	94639580	5650	5640	5650	5640	328
603	20240913	100600	92787380	5640	5630	5640	5620	760
604	20240913	100500	88509530	5630	5630	5630	5630	50
605	20240913	100400	88228030	5630	5630	5630	5630	2
606	20240913	100300	88216770	5610	5610	5610	5610	0
607	20240913	100200	88216770	5610	5610	5610	5610	118
608	20240913	100100	87554790	5610	5610	5610	5610	300
609	20240913	100000	85871790	5610	5610	5610	5610	0
610	20240913	095900	85871790	5610	5610	5610	5610	1
611	20240913	095800	85866180	5620	5620	5620	5620	0
612	20240913	095700	85866180	5620	5620	5620	5620	0
613	20240913	095600	85866180	5620	5620	5620	5620	141
614	20240913	095500	85073760	5630	5630	5630	5630	1
615	20240913	095400	85068130	5630	5630	5630	5630	260
616	20240913	095300	83604330	5640	5640	5640	5640	72
617	20240913	095200	83198250	5680	5680	5680	5670	137
618	20240913	095100	82420140	5640	5650	5680	5640	500
619	20240913	095000	79586380	5650	5650	5650	5650	0
620	20240913	094900	79586380	5650	5640	5650	5640	340
621	20240913	094800	77665820	5640	5640	5640	5640	0
622	20240913	094700	77665820	5640	5640	5640	5640	0
623	20240913	094600	77665820	5640	5650	5650	5640	644
624	20240913	094500	74033600	5650	5650	5650	5650	0
625	20240913	094400	74033600	5650	5650	5650	5650	0
626	20240913	094300	74033600	5650	5650	5650	5650	43
627	20240913	094200	73790650	5650	5650	5650	5650	61
628	20240913	094100	73446000	5660	5680	5680	5660	59
629	20240913	094000	73111960	5680	5680	5680	5680	703
630	20240913	093900	69118920	5690	5660	5690	5660	263
631	20240913	093800	67629350	5690	5690	5690	5690	48
632	20240913	093700	67356230	5690	5690	5690	5690	140
633	20240913	093600	66559630	5690	5670	5690	5670	341
634	20240913	093500	64620200	5680	5680	5680	5680	2
635	20240913	093400	64608840	5680	5680	5680	5680	0
636	20240913	093300	64608840	5680	5680	5680	5680	80
637	20240913	093200	64154440	5680	5680	5680	5680	1
638	20240913	093100	64148760	5680	5650	5680	5650	901
639	20240913	093000	59033740	5650	5650	5650	5650	21
640	20240913	092900	58915090	5650	5650	5660	5650	201
641	20240913	092800	57779430	5650	5650	5650	5650	50
642	20240913	092700	57496930	5650	5620	5650	5620	253
643	20240913	092600	56067570	5650	5650	5650	5650	0
644	20240913	092500	56067570	5650	5650	5650	5650	152
645	20240913	092400	55208770	5650	5650	5650	5650	3
646	20240913	092300	55191820	5610	5610	5610	5610	152
647	20240913	092200	54339100	5620	5620	5620	5620	8
648	20240913	092100	54294140	5660	5650	5660	5650	80
649	20240913	092000	53841350	5610	5610	5610	5610	335
650	20240913	091900	51962000	5620	5620	5620	5620	176
651	20240913	091800	50972880	5630	5630	5630	5630	1
652	20240913	091700	50967250	5670	5630	5670	5630	1690
653	20240913	091600	41391960	5630	5660	5660	5630	203
654	20240913	091500	40248440	5660	5650	5660	5650	1000
655	20240913	091400	34590470	5660	5660	5660	5660	0
656	20240913	091300	34590470	5660	5630	5660	5630	54
657	20240913	091200	34286390	5640	5650	5650	5640	114
658	20240913	091100	33643420	5630	5630	5630	5630	380
659	20240913	091000	31504020	5640	5650	5690	5640	329
660	20240913	090900	29646900	5680	5660	5680	5660	1585
661	20240913	090800	20647660	5670	5660	5670	5660	252
662	20240913	090700	19220340	5660	5660	5660	5660	241
663	20240913	090600	17856280	5660	5650	5660	5650	1000
664	20240913	090500	12199120	5640	5630	5640	5630	502
665	20240913	090400	9369390	5610	5630	5630	5610	335
666	20240913	090300	7486040	5630	5600	5630	5600	101
667	20240913	090200	6917440	5630	5620	5630	5600	700
668	20240913	090100	2982950	5620	5620	5620	5620	284
669	20240913	090000	1386870	5640	5640	5640	5610	247