KissMeData/108490/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	200700	551922440	17770	17770	17770	17770	293
3	20240906	200600	551922440	17770	17770	17770	17770	0
4	20240906	200500	551922440	17770	17770	17770	17770	0
5	20240906	200400	551922440	17770	17770	17770	17770	0
6	20240906	200300	551922440	17770	17770	17770	17770	0
7	20240906	200200	551922440	17770	17770	17770	17770	0
8	20240906	200100	551922440	17770	17770	17770	17770	0
9	20240906	200000	551922440	17770	17770	17770	17770	0
10	20240906	195900	551922440	17770	17770	17770	17770	0
11	20240906	195800	551922440	17770	17770	17770	17770	0
12	20240906	195700	551922440	17770	17770	17770	17770	0
13	20240906	195600	551922440	17770	17770	17770	17770	0
14	20240906	195500	551922440	17770	17770	17770	17770	0
15	20240906	195400	551922440	17770	17770	17770	17770	0
16	20240906	195300	551922440	17770	17770	17770	17770	0
17	20240906	195200	551922440	17770	17770	17770	17770	0
18	20240906	195100	551922440	17770	17770	17770	17770	0
19	20240906	195000	551922440	17770	17770	17770	17770	0
20	20240906	194900	551922440	17770	17770	17770	17770	0
21	20240906	194800	551922440	17770	17770	17770	17770	0
22	20240906	194700	551922440	17770	17770	17770	17770	0
23	20240906	194600	551922440	17770	17770	17770	17770	0
24	20240906	194500	551922440	17770	17770	17770	17770	0
25	20240906	194400	551922440	17770	17770	17770	17770	0
26	20240906	194300	551922440	17770	17770	17770	17770	0
27	20240906	194200	551922440	17770	17770	17770	17770	0
28	20240906	194100	551922440	17770	17770	17770	17770	0
29	20240906	194000	551922440	17770	17770	17770	17770	0
30	20240906	193900	551922440	17770	17770	17770	17770	0
31	20240906	193800	551922440	17770	17770	17770	17770	0
32	20240906	193700	551922440	17770	17770	17770	17770	293
33	20240906	193600	551922440	17770	17770	17770	17770	0
34	20240906	193500	551922440	17770	17770	17770	17770	0
35	20240906	193400	551922440	17770	17770	17770	17770	0
36	20240906	193300	551922440	17770	17770	17770	17770	0
37	20240906	193200	551922440	17770	17770	17770	17770	0
38	20240906	193100	551922440	17770	17770	17770	17770	0
39	20240906	193000	551922440	17770	17770	17770	17770	0
40	20240906	192900	551922440	17770	17770	17770	17770	0
41	20240906	192800	551922440	17770	17770	17770	17770	0
42	20240906	192700	551922440	17770	17770	17770	17770	0
43	20240906	192600	551922440	17770	17770	17770	17770	0
44	20240906	192500	551922440	17770	17770	17770	17770	0
45	20240906	192400	551922440	17770	17770	17770	17770	0
46	20240906	192300	551922440	17770	17770	17770	17770	0
47	20240906	192200	551922440	17770	17770	17770	17770	0
48	20240906	192100	551922440	17770	17770	17770	17770	0
49	20240906	192000	551922440	17770	17770	17770	17770	0
50	20240906	191900	551922440	17770	17770	17770	17770	0
51	20240906	191800	551922440	17770	17770	17770	17770	0
52	20240906	191700	551922440	17770	17770	17770	17770	0
53	20240906	191600	551922440	17770	17770	17770	17770	0
54	20240906	191500	551922440	17770	17770	17770	17770	0
55	20240906	191400	551922440	17770	17770	17770	17770	0
56	20240906	191300	551922440	17770	17770	17770	17770	0
57	20240906	191200	551922440	17770	17770	17770	17770	0
58	20240906	191100	551922440	17770	17770	17770	17770	0
59	20240906	191000	551922440	17770	17770	17770	17770	0
60	20240906	190900	551922440	17770	17770	17770	17770	0
61	20240906	190800	551922440	17770	17770	17770	17770	0
62	20240906	190700	551922440	17770	17770	17770	17770	293
63	20240906	190600	551922440	17770	17770	17770	17770	0
64	20240906	190500	551922440	17770	17770	17770	17770	0
65	20240906	190400	551922440	17770	17770	17770	17770	0
66	20240906	190300	551922440	17770	17770	17770	17770	0
67	20240906	190200	551922440	17770	17770	17770	17770	0
68	20240906	190100	551922440	17770	17770	17770	17770	0
69	20240906	190000	551922440	17770	17770	17770	17770	0
70	20240906	185900	551922440	17770	17770	17770	17770	0
71	20240906	185800	551922440	17770	17770	17770	17770	0
72	20240906	185700	551922440	17770	17770	17770	17770	0
73	20240906	185600	551922440	17770	17770	17770	17770	0
74	20240906	185500	551922440	17770	17770	17770	17770	0
75	20240906	185400	551922440	17770	17770	17770	17770	0
76	20240906	185300	551922440	17770	17770	17770	17770	0
77	20240906	185200	551922440	17770	17770	17770	17770	0
78	20240906	185100	551922440	17770	17770	17770	17770	0
79	20240906	185000	551922440	17770	17770	17770	17770	0
80	20240906	184900	551922440	17770	17770	17770	17770	0
81	20240906	184800	551922440	17770	17770	17770	17770	0
82	20240906	184700	551922440	17770	17770	17770	17770	0
83	20240906	184600	551922440	17770	17770	17770	17770	0
84	20240906	184500	551922440	17770	17770	17770	17770	0
85	20240906	184400	551922440	17770	17770	17770	17770	0
86	20240906	184300	551922440	17770	17770	17770	17770	0
87	20240906	184200	551922440	17770	17770	17770	17770	0
88	20240906	184100	551922440	17770	17770	17770	17770	0
89	20240906	184000	551922440	17770	17770	17770	17770	0
90	20240906	183900	551922440	17770	17770	17770	17770	0
91	20240906	183800	551922440	17770	17770	17770	17770	0
92	20240906	183700	551922440	17770	17770	17770	17770	293
93	20240906	183600	551922440	17770	17770	17770	17770	0
94	20240906	183500	551922440	17770	17770	17770	17770	0
95	20240906	183400	551922440	17770	17770	17770	17770	0
96	20240906	183300	551922440	17770	17770	17770	17770	0
97	20240906	183200	551922440	17770	17770	17770	17770	0
98	20240906	183100	551922440	17770	17770	17770	17770	0
99	20240906	183000	551922440	17770	17770	17770	17770	0
100	20240906	182900	551922440	17770	17770	17770	17770	0
101	20240906	182800	551922440	17770	17770	17770	17770	0
102	20240906	182700	551922440	17770	17770	17770	17770	0
103	20240906	182600	551922440	17770	17770	17770	17770	0
104	20240906	182500	551922440	17770	17770	17770	17770	0
105	20240906	182400	551922440	17770	17770	17770	17770	0
106	20240906	182300	551922440	17770	17770	17770	17770	0
107	20240906	182200	551922440	17770	17770	17770	17770	0
108	20240906	182100	551922440	17770	17770	17770	17770	0
109	20240906	182000	551922440	17770	17770	17770	17770	0
110	20240906	181900	551922440	17770	17770	17770	17770	0
111	20240906	181800	551922440	17770	17770	17770	17770	0
112	20240906	181700	551922440	17770	17770	17770	17770	0
113	20240906	181600	551922440	17770	17770	17770	17770	0
114	20240906	181500	551922440	17770	17770	17770	17770	0
115	20240906	181400	551922440	17770	17770	17770	17770	0
116	20240906	181300	551922440	17770	17770	17770	17770	0
117	20240906	181200	551922440	17770	17770	17770	17770	0
118	20240906	181100	551922440	17770	17770	17770	17770	0
119	20240906	181000	551922440	17770	17770	17770	17770	0
120	20240906	180900	551922440	17770	17770	17770	17770	0
121	20240906	180800	551922440	17770	17770	17770	17770	0
122	20240906	180700	551922440	17770	17770	17770	17770	293
123	20240906	180600	551922440	17770	17770	17770	17770	0
124	20240906	180500	551922440	17770	17770	17770	17770	0
125	20240906	180400	551922440	17770	17770	17770	17770	0
126	20240906	180300	551922440	17770	17770	17770	17770	0
127	20240906	180200	551922440	17770	17770	17770	17770	0
128	20240906	180100	551922440	17770	17770	17770	17770	0
129	20240906	180000	551922440	17770	17770	17770	17770	0
130	20240906	175900	551922440	17770	17770	17770	17770	0
131	20240906	175800	551922440	17770	17770	17770	17770	0
132	20240906	175700	551922440	17770	17770	17770	17770	0
133	20240906	175600	551922440	17770	17770	17770	17770	0
134	20240906	175500	551922440	17770	17770	17770	17770	0
135	20240906	175400	551922440	17770	17770	17770	17770	0
136	20240906	175300	551922440	17770	17770	17770	17770	0
137	20240906	175200	551922440	17770	17770	17770	17770	0
138	20240906	175100	551922440	17770	17770	17770	17770	0
139	20240906	175000	551922440	17770	17770	17770	17770	0
140	20240906	174900	551922440	17770	17770	17770	17770	0
141	20240906	174800	551922440	17770	17770	17770	17770	0
142	20240906	174700	551922440	17770	17770	17770	17770	0
143	20240906	174600	551922440	17770	17770	17770	17770	0
144	20240906	174500	551922440	17770	17770	17770	17770	0
145	20240906	174400	551922440	17770	17770	17770	17770	0
146	20240906	174300	551922440	17770	17770	17770	17770	0
147	20240906	174200	551922440	17770	17770	17770	17770	0
148	20240906	174100	551922440	17770	17770	17770	17770	0
149	20240906	174000	551922440	17770	17770	17770	17770	0
150	20240906	173900	551922440	17770	17770	17770	17770	0
151	20240906	173800	551922440	17770	17770	17770	17770	0
152	20240906	173700	551922440	17770	17770	17770	17770	293
153	20240906	173600	551922440	17770	17770	17770	17770	0
154	20240906	173500	551922440	17770	17770	17770	17770	0
155	20240906	173400	551922440	17770	17770	17770	17770	0
156	20240906	173300	551922440	17770	17770	17770	17770	0
157	20240906	173200	551922440	17770	17770	17770	17770	0
158	20240906	173100	551922440	17770	17770	17770	17770	0
159	20240906	173000	551922440	17770	17770	17770	17770	0
160	20240906	172900	551922440	17770	17770	17770	17770	0
161	20240906	172800	551922440	17770	17770	17770	17770	0
162	20240906	172700	551922440	17770	17770	17770	17770	0
163	20240906	172600	551922440	17770	17770	17770	17770	0
164	20240906	172500	551922440	17770	17770	17770	17770	0
165	20240906	172400	551922440	17770	17770	17770	17770	0
166	20240906	172300	551922440	17770	17770	17770	17770	0
167	20240906	172200	551922440	17770	17770	17770	17770	0
168	20240906	172100	551922440	17770	17770	17770	17770	0
169	20240906	172000	551922440	17770	17770	17770	17770	0
170	20240906	171900	551922440	17770	17770	17770	17770	0
171	20240906	171800	551922440	17770	17770	17770	17770	0
172	20240906	171700	551922440	17770	17770	17770	17770	0
173	20240906	171600	551922440	17770	17770	17770	17770	0
174	20240906	171500	551922440	17770	17770	17770	17770	0
175	20240906	171400	551922440	17770	17770	17770	17770	0
176	20240906	171300	551922440	17770	17770	17770	17770	0
177	20240906	171200	551922440	17770	17770	17770	17770	0
178	20240906	171100	551922440	17770	17770	17770	17770	0
179	20240906	171000	551922440	17770	17770	17770	17770	0
180	20240906	170900	551922440	17770	17770	17770	17770	0
181	20240906	170800	551922440	17770	17770	17770	17770	0
182	20240906	170700	551922440	17770	17770	17770	17770	293
183	20240906	170600	551922440	17770	17770	17770	17770	0
184	20240906	170500	551922440	17770	17770	17770	17770	0
185	20240906	170400	551922440	17770	17770	17770	17770	0
186	20240906	170300	551922440	17770	17770	17770	17770	0
187	20240906	170200	551922440	17770	17770	17770	17770	0
188	20240906	170100	551922440	17770	17770	17770	17770	0
189	20240906	170000	551922440	17770	17770	17770	17770	0
190	20240906	165900	551922440	17770	17770	17770	17770	0
191	20240906	165800	551922440	17770	17770	17770	17770	0
192	20240906	165700	551922440	17770	17770	17770	17770	0
193	20240906	165600	551922440	17770	17770	17770	17770	0
194	20240906	165500	551922440	17770	17770	17770	17770	0
195	20240906	165400	551922440	17770	17770	17770	17770	0
196	20240906	165300	551922440	17770	17770	17770	17770	0
197	20240906	165200	551922440	17770	17770	17770	17770	0
198	20240906	165100	551922440	17770	17770	17770	17770	0
199	20240906	165000	551922440	17770	17770	17770	17770	0
200	20240906	164900	551922440	17770	17770	17770	17770	0
201	20240906	164800	551922440	17770	17770	17770	17770	0
202	20240906	164700	551922440	17770	17770	17770	17770	0
203	20240906	164600	551922440	17770	17770	17770	17770	0
204	20240906	164500	551922440	17770	17770	17770	17770	0
205	20240906	164400	551922440	17770	17770	17770	17770	0
206	20240906	164300	551922440	17770	17770	17770	17770	0
207	20240906	164200	551922440	17770	17770	17770	17770	0
208	20240906	164100	551922440	17770	17770	17770	17770	0
209	20240906	164000	551922440	17770	17770	17770	17770	0
210	20240906	163900	551922440	17770	17770	17770	17770	0
211	20240906	163800	551922440	17770	17770	17770	17770	0
212	20240906	163700	551922440	17770	17770	17770	17770	293
213	20240906	163600	551922440	17770	17770	17770	17770	0
214	20240906	163500	551922440	17770	17770	17770	17770	0
215	20240906	163400	551922440	17770	17770	17770	17770	0
216	20240906	163300	551922440	17770	17770	17770	17770	0
217	20240906	163200	551922440	17770	17770	17770	17770	0
218	20240906	163100	551922440	17770	17770	17770	17770	0
219	20240906	163000	551922440	17770	17770	17770	17770	0
220	20240906	162900	551922440	17770	17770	17770	17770	0
221	20240906	162800	551922440	17770	17770	17770	17770	0
222	20240906	162700	551922440	17770	17770	17770	17770	0
223	20240906	162600	551922440	17770	17770	17770	17770	0
224	20240906	162500	551922440	17770	17770	17770	17770	0
225	20240906	162400	551922440	17770	17770	17770	17770	0
226	20240906	162300	551922440	17770	17770	17770	17770	0
227	20240906	162200	551922440	17770	17770	17770	17770	0
228	20240906	162100	551922440	17770	17770	17770	17770	0
229	20240906	162000	551922440	17770	17770	17770	17770	0
230	20240906	161900	551922440	17770	17770	17770	17770	0
231	20240906	161800	551922440	17770	17770	17770	17770	0
232	20240906	161700	551922440	17770	17770	17770	17770	0
233	20240906	161600	551922440	17770	17770	17770	17770	0
234	20240906	161500	551922440	17770	17770	17770	17770	0
235	20240906	161400	551922440	17770	17770	17770	17770	0
236	20240906	161300	551922440	17770	17770	17770	17770	0
237	20240906	161200	551922440	17770	17770	17770	17770	0
238	20240906	161100	551922440	17770	17770	17770	17770	0
239	20240906	161000	551922440	17770	17770	17770	17770	0
240	20240906	160900	551922440	17770	17770	17770	17770	0
241	20240906	160800	551922440	17770	17770	17770	17770	0
242	20240906	160700	551922440	17770	17770	17770	17770	293
243	20240906	160600	551922440	17770	17770	17770	17770	0
244	20240906	160500	551922440	17770	17770	17770	17770	0
245	20240906	160400	551922440	17770	17770	17770	17770	0
246	20240906	160300	551922440	17770	17770	17770	17770	0
247	20240906	160200	551922440	17770	17770	17770	17770	0
248	20240906	160100	551922440	17770	17770	17770	17770	0
249	20240906	160000	551922440	17770	17770	17770	17770	0
250	20240906	155900	551922440	17770	17770	17770	17770	0
251	20240906	155800	551922440	17770	17770	17770	17770	0
252	20240906	155700	551922440	17770	17770	17770	17770	0
253	20240906	155600	551922440	17770	17770	17770	17770	0
254	20240906	155500	551922440	17770	17770	17770	17770	0
255	20240906	155400	551922440	17770	17770	17770	17770	0
256	20240906	155300	551922440	17770	17770	17770	17770	0
257	20240906	155200	551922440	17770	17770	17770	17770	0
258	20240906	155100	551922440	17770	17770	17770	17770	0
259	20240906	155000	551922440	17770	17770	17770	17770	0
260	20240906	154900	551922440	17770	17770	17770	17770	0
261	20240906	154800	551922440	17770	17770	17770	17770	0
262	20240906	154700	551922440	17770	17770	17770	17770	0
263	20240906	154600	551922440	17770	17770	17770	17770	0
264	20240906	154500	551922440	17770	17770	17770	17770	0
265	20240906	154400	551922440	17770	17770	17770	17770	0
266	20240906	154300	551922440	17770	17770	17770	17770	0
267	20240906	154200	551922440	17770	17770	17770	17770	0
268	20240906	154100	551922440	17770	17770	17770	17770	0
269	20240906	154000	551922440	17770	17770	17770	17770	0
270	20240906	153900	551922440	17770	17770	17770	17770	0
271	20240906	153800	551922440	17770	17770	17770	17770	0
272	20240906	153700	551922440	17770	17770	17770	17770	293
273	20240906	153600	551922440	17770	17770	17770	17770	0
274	20240906	153500	551922440	17770	17770	17770	17770	0
275	20240906	153400	551922440	17770	17770	17770	17770	0
276	20240906	153300	551922440	17770	17770	17770	17770	0
277	20240906	153200	551922440	17770	17770	17770	17770	0
278	20240906	153100	551922440	17770	17770	17770	17770	0
279	20240906	153000	551922440	17770	17770	17770	17770	293
280	20240906	152900	546715830	17700	17700	17700	17700	0
281	20240906	152800	546715830	17700	17700	17700	17700	0
282	20240906	152700	546715830	17700	17700	17700	17700	0
283	20240906	152600	546715830	17700	17700	17700	17700	0
284	20240906	152500	546715830	17700	17700	17700	17700	0
285	20240906	152400	546715830	17700	17700	17700	17700	0
286	20240906	152300	546715830	17700	17700	17700	17700	0
287	20240906	152200	546715830	17700	17700	17700	17700	0
288	20240906	152100	546715830	17700	17700	17700	17700	0
289	20240906	152000	546715830	17700	17700	17700	17700	0
290	20240906	151900	546715830	17700	17770	17770	17700	106
291	20240906	151800	544839560	17710	17710	17710	17710	28
292	20240906	151700	544343680	17710	17710	17710	17710	0
293	20240906	151600	544343680	17710	17710	17710	17710	10
294	20240906	151500	544166580	17710	17710	17710	17710	2
295	20240906	151400	544131160	17700	17770	17770	17700	235
296	20240906	151300	539968670	17770	17720	17770	17720	21
297	20240906	151200	539596500	17710	17710	17710	17710	0
298	20240906	151100	539596500	17710	17710	17710	17710	1
299	20240906	151000	539578790	17770	17750	17770	17750	4
300	20240906	150900	539507730	17700	17700	17700	17700	0
301	20240906	150800	539507730	17700	17690	17780	17690	251
302	20240906	150700	535066950	17690	17710	17770	17690	576
303	20240906	150600	524872050	17710	17710	17710	17710	6
304	20240906	150500	524765790	17790	17750	17790	17750	100
305	20240906	150400	522988510	17710	17710	17710	17710	2
306	20240906	150300	522953090	17710	17710	17710	17710	20
307	20240906	150200	522598890	17690	17750	17750	17690	460
308	20240906	150100	514451090	17750	17750	17750	17750	184
309	20240906	150000	511185090	17770	17770	17770	17770	0
310	20240906	145900	511185090	17770	17770	17770	17770	1
311	20240906	145800	511167320	17740	17740	17740	17740	0
312	20240906	145700	511167320	17740	17740	17750	17740	21
313	20240906	145600	510794760	17760	17760	17760	17760	0
314	20240906	145500	510794760	17760	17760	17760	17760	0
315	20240906	145400	510794760	17760	17760	17760	17760	20
316	20240906	145300	510439560	17770	17770	17770	17770	0
317	20240906	145200	510439560	17770	17730	17770	17730	168
318	20240906	145100	507455620	17740	17740	17740	17740	10
319	20240906	145000	507278220	17730	17730	17730	17730	20
320	20240906	144900	506923620	17750	17750	17750	17750	41
321	20240906	144800	506195870	17700	17700	17700	17700	300
322	20240906	144700	500885870	17700	17700	17700	17700	200
323	20240906	144600	497345870	17700	17690	17700	17690	106
324	20240906	144500	495469870	17690	17690	17700	17690	14
325	20240906	144400	495222190	17690	17690	17690	17690	5
326	20240906	144300	495133740	17690	17720	17720	17690	1065
327	20240906	144200	476273940	17740	17740	17740	17740	2
328	20240906	144100	476238460	17740	17740	17740	17740	0
329	20240906	144000	476238460	17740	17740	17740	17740	50
330	20240906	143900	475351460	17740	17740	17740	17740	220
331	20240906	143800	471448660	17740	17740	17740	17740	0
332	20240906	143700	471448660	17740	17740	17740	17740	0
333	20240906	143600	471448660	17740	17740	17740	17740	25
334	20240906	143500	471005160	17740	17740	17740	17740	20
335	20240906	143400	470650360	17740	17740	17740	17740	246
336	20240906	143300	466286320	17720	17720	17720	17720	15
337	20240906	143200	466020520	17740	17750	17750	17740	5
338	20240906	143100	465931790	17750	17750	17750	17750	9
339	20240906	143000	465772040	17750	17750	17750	17750	0
340	20240906	142900	465772040	17750	17750	17750	17750	10
341	20240906	142800	465594540	17720	17720	17720	17720	20
342	20240906	142700	465240140	17710	17760	17760	17710	104
343	20240906	142600	463397900	17760	17760	17760	17760	3
344	20240906	142500	463344620	17760	17750	17760	17740	36
345	20240906	142400	462705560	17750	17750	17750	17750	0
346	20240906	142300	462705560	17750	17750	17750	17750	0
347	20240906	142200	462705560	17750	17710	17750	17710	23
348	20240906	142100	462298110	17710	17710	17710	17710	20
349	20240906	142000	461943910	17710	17750	17750	17710	166
350	20240906	141900	459003850	17750	17750	17750	17750	0
351	20240906	141800	459003850	17750	17710	17750	17710	2
352	20240906	141700	458968390	17710	17720	17720	17710	113
353	20240906	141600	456967010	17720	17720	17720	17720	55
354	20240906	141500	455992410	17720	17720	17720	17720	1
355	20240906	141400	455974690	17720	17720	17720	17720	20
356	20240906	141300	455620290	17720	17720	17720	17720	2
357	20240906	141200	455584850	17720	17720	17720	17720	0
358	20240906	141100	455584850	17720	17730	17740	17720	143
359	20240906	141000	453049070	17740	17740	17740	17740	0
360	20240906	140900	453049070	17740	17740	17740	17740	73
361	20240906	140800	451754050	17720	17730	17730	17720	131
362	20240906	140700	449432460	17740	17740	17740	17740	80
363	20240906	140600	448013260	17740	17740	17740	17740	0
364	20240906	140500	448013260	17740	17740	17740	17740	5
365	20240906	140400	447924560	17740	17740	17740	17740	20
366	20240906	140300	447569760	17770	17770	17770	17770	2
367	20240906	140200	447534220	17770	17770	17770	17770	1
368	20240906	140100	447516450	17770	17770	17770	17770	1
369	20240906	140000	447498680	17740	17750	17750	17740	20
370	20240906	135900	447143740	17750	17750	17750	17750	25
371	20240906	135800	446699990	17750	17750	17750	17750	0
372	20240906	135700	446699990	17750	17750	17750	17750	30
373	20240906	135600	446167490	17780	17780	17780	17780	0
374	20240906	135500	446167490	17780	17780	17780	17780	0
375	20240906	135400	446167490	17780	17780	17780	17780	32
376	20240906	135300	445598530	17780	17770	17780	17770	25
377	20240906	135200	445154230	17780	17780	17780	17780	5
378	20240906	135100	445065330	17780	17780	17780	17780	0
379	20240906	135000	445065330	17780	17770	17780	17770	82
380	20240906	134900	443607570	17780	17780	17780	17780	0
381	20240906	134800	443607570	17780	17750	17780	17750	465
382	20240906	134700	435344430	17750	17710	17750	17710	628
383	20240906	134600	424197830	17740	17710	17740	17710	150
384	20240906	134500	421541270	17710	17710	17710	17710	1
385	20240906	134400	421523560	17710	17710	17710	17710	0
386	20240906	134300	421523560	17710	17710	17710	17710	20
387	20240906	134200	421169360	17700	17720	17720	17700	111
388	20240906	134100	419202840	17720	17720	17720	17720	0
389	20240906	134000	419202840	17720	17720	17720	17720	1
390	20240906	133900	419185120	17700	17690	17700	17690	26
391	20240906	133800	418725120	17690	17690	17690	17690	0
392	20240906	133700	418725120	17690	17690	17690	17690	3
393	20240906	133600	418672050	17690	17690	17690	17690	26
394	20240906	133500	418212110	17700	17700	17700	17700	230
395	20240906	133400	414141110	17690	17690	17690	17690	0
396	20240906	133300	414141110	17690	17700	17700	17690	274
397	20240906	133200	409291410	17700	17710	17710	17700	20
398	20240906	133100	408937270	17710	17710	17710	17710	0
399	20240906	133000	408937270	17710	17710	17710	17710	0
400	20240906	132900	408937270	17710	17710	17710	17710	20
401	20240906	132800	408583070	17720	17720	17720	17720	20
402	20240906	132700	408228670	17720	17720	17720	17720	0
403	20240906	132600	408228670	17720	17710	17720	17710	42
404	20240906	132500	407484440	17700	17700	17700	17700	20
405	20240906	132400	407130440	17710	17710	17710	17710	0
406	20240906	132300	407130440	17710	17710	17710	17710	5
407	20240906	132200	407041890	17680	17680	17680	17680	0
408	20240906	132100	407041890	17680	17680	17680	17680	24
409	20240906	132000	406617570	17680	17680	17680	17680	1
410	20240906	131900	406599890	17680	17680	17680	17680	1
411	20240906	131800	406582210	17680	17690	17690	17680	32
412	20240906	131700	406016390	17690	17690	17690	17690	5
413	20240906	131600	405927940	17690	17690	17690	17690	2
414	20240906	131500	405892560	17690	17690	17690	17690	22
415	20240906	131400	405503380	17710	17710	17710	17700	111
416	20240906	131300	403537770	17710	17710	17710	17710	3
417	20240906	131200	403484640	17670	17670	17670	17670	0
418	20240906	131100	403484640	17670	17670	17670	17670	20
419	20240906	131000	403131240	17670	17670	17670	17670	20
420	20240906	130900	402777840	17670	17680	17680	17670	160
421	20240906	130800	399950610	17720	17720	17720	17720	0
422	20240906	130700	399950610	17720	17720	17720	17720	10
423	20240906	130600	399773410	17720	17720	17720	17720	20
424	20240906	130500	399419010	17720	17680	17720	17680	61
425	20240906	130400	398340130	17720	17720	17720	17720	0
426	20240906	130300	398340130	17720	17720	17720	17720	50
427	20240906	130200	397454130	17720	17720	17720	17720	0
428	20240906	130100	397454130	17720	17720	17720	17720	20
429	20240906	130000	397099730	17720	17720	17720	17720	1
430	20240906	125900	397082010	17750	17750	17750	17750	100
431	20240906	125800	395307010	17750	17750	17750	17750	1
432	20240906	125700	395289260	17670	17680	17680	17670	527
433	20240906	125600	385972320	17680	17690	17690	17680	81
434	20240906	125500	384539530	17760	17760	17760	17760	0
435	20240906	125400	384539530	17760	17760	17760	17760	1
436	20240906	125300	384521770	17690	17690	17690	17690	20
437	20240906	125200	384167970	17690	17750	17750	17690	115
438	20240906	125100	382129720	17690	17690	17690	17690	0
439	20240906	125000	382129720	17690	17690	17690	17690	0
440	20240906	124900	382129720	17690	17690	17690	17690	20
441	20240906	124800	381775920	17690	17690	17690	17690	20
442	20240906	124700	381422120	17690	17700	17700	17690	330
443	20240906	124600	375583990	17690	17690	17690	17690	20
444	20240906	124500	375230190	17690	17700	17700	17690	67
445	20240906	124400	374044300	17690	17690	17690	17690	0
446	20240906	124300	374044300	17690	17690	17690	17690	71
447	20240906	124200	372788310	17700	17700	17700	17690	183
448	20240906	124100	369549540	17700	17700	17700	17700	0
449	20240906	124000	369549540	17700	17700	17700	17700	0
450	20240906	123900	369549540	17700	17700	17700	17700	20
451	20240906	123800	369195540	17700	17700	17700	17700	0
452	20240906	123700	369195540	17700	17700	17700	17700	0
453	20240906	123600	369195540	17700	17700	17700	17700	20
454	20240906	123500	368841540	17700	17700	17700	17700	20
455	20240906	123400	368487540	17700	17700	17700	17700	0
456	20240906	123300	368487540	17700	17700	17700	17700	0
457	20240906	123200	368487540	17700	17740	17740	17700	225
458	20240906	123100	364500600	17750	17750	17750	17750	0
459	20240906	123000	364500600	17750	17750	17750	17750	0
460	20240906	122900	364500600	17750	17750	17750	17750	0
461	20240906	122800	364500600	17750	17720	17750	17720	66
462	20240906	122700	363330100	17720	17710	17720	17710	107
463	20240906	122600	361435090	17710	17710	17710	17710	5
464	20240906	122500	361346540	17710	17710	17710	17710	0
465	20240906	122400	361346540	17710	17710	17710	17710	20
466	20240906	122300	360992340	17700	17700	17700	17700	0
467	20240906	122200	360992340	17700	17700	17700	17700	0
468	20240906	122100	360992340	17700	17710	17710	17700	127
469	20240906	122000	358744390	17700	17700	17700	17700	13
470	20240906	121900	358514290	17710	17710	17710	17710	7
471	20240906	121800	358390320	17720	17740	17740	17720	22
472	20240906	121700	358000080	17750	17750	17750	17750	0
473	20240906	121600	358000080	17750	17750	17750	17750	2
474	20240906	121500	357964580	17750	17750	17750	17750	0
475	20240906	121400	357964580	17750	17750	17750	17750	77
476	20240906	121300	356597830	17750	17750	17750	17750	130
477	20240906	121200	354290330	17760	17760	17760	17760	20
478	20240906	121100	353935130	17770	17750	17770	17740	15
479	20240906	121000	353668890	17760	17760	17760	17760	6
480	20240906	120900	353562330	17760	17740	17760	17740	112
481	20240906	120800	351573250	17700	17700	17700	17700	0
482	20240906	120700	351573250	17700	17710	17710	17700	20
483	20240906	120600	351219150	17700	17700	17700	17700	0
484	20240906	120500	351219150	17700	17700	17700	17700	0
485	20240906	120400	351219150	17700	17690	17700	17690	287
486	20240906	120300	346139650	17700	17700	17700	17700	10
487	20240906	120200	345962650	17700	17700	17700	17700	2
488	20240906	120100	345927250	17700	17700	17700	17700	20
489	20240906	120000	345573250	17700	17720	17720	17700	267
490	20240906	115900	340845630	17720	17720	17720	17720	0
491	20240906	115800	340845630	17720	17720	17720	17720	0
492	20240906	115700	340845630	17720	17700	17720	17700	6
493	20240906	115600	340739390	17700	17700	17700	17700	100
494	20240906	115500	338969390	17700	17690	17700	17690	55
495	20240906	115400	337995900	17700	17700	17700	17700	78
496	20240906	115300	336615300	17700	17700	17700	17700	50
497	20240906	115200	335730300	17700	17700	17700	17700	10
498	20240906	115100	335553300	17700	17700	17700	17700	0
499	20240906	115000	335553300	17700	17700	17700	17700	18
500	20240906	114900	335234700	17710	17710	17710	17710	2
501	20240906	114800	335199280	17710	17710	17710	17710	66
502	20240906	114700	334030420	17710	17700	17710	17700	98
503	20240906	114600	332294850	17700	17700	17710	17700	454
504	20240906	114500	324259000	17710	17700	17710	17700	52
505	20240906	114400	323338150	17710	17720	17720	17710	429
506	20240906	114300	315740530	17720	17730	17730	17720	332
507	20240906	114200	309854180	17730	17730	17730	17730	20
508	20240906	114100	309499580	17720	17720	17720	17720	0
509	20240906	114000	309499580	17720	17720	17720	17720	25
510	20240906	113900	309056580	17720	17720	17720	17720	0
511	20240906	113800	309056580	17720	17720	17720	17720	65
512	20240906	113700	307904780	17720	17720	17720	17720	20
513	20240906	113600	307550380	17720	17720	17720	17720	0
514	20240906	113500	307550380	17720	17740	17740	17720	323
515	20240906	113400	301823880	17730	17730	17730	17730	0
516	20240906	113300	301823880	17730	17730	17730	17730	0
517	20240906	113200	301823880	17730	17740	17740	17730	107
518	20240906	113100	299926510	17740	17740	17740	17740	120
519	20240906	113000	297797710	17740	17740	17740	17740	0
520	20240906	112900	297797710	17740	17740	17740	17740	15
521	20240906	112800	297531610	17740	17730	17740	17730	40
522	20240906	112700	296822210	17730	17730	17730	17730	0
523	20240906	112600	296822210	17730	17730	17730	17730	0
524	20240906	112500	296822210	17730	17730	17730	17730	0
525	20240906	112400	296822210	17730	17750	17750	17730	933
526	20240906	112300	280268400	17760	17760	17760	17760	5
527	20240906	112200	280179600	17760	17760	17760	17760	10
528	20240906	112100	280002000	17750	17750	17750	17750	27
529	20240906	112000	279522750	17760	17750	17760	17750	600
530	20240906	111900	268871750	17760	17760	17760	17760	31
531	20240906	111800	268321190	17760	17750	17760	17750	16
532	20240906	111700	268037080	17760	17760	17760	17760	333
533	20240906	111600	262123000	17760	17780	17780	17760	546
534	20240906	111500	252420530	17780	17780	17780	17780	0
535	20240906	111400	252420530	17780	17780	17780	17780	20
536	20240906	111300	252064930	17780	17800	17800	17780	159
537	20240906	111200	249236660	17800	17800	17800	17800	31
538	20240906	111100	248684860	17800	17800	17800	17800	20
539	20240906	111000	248328860	17790	17790	17790	17790	5
540	20240906	110900	248239910	17820	17820	17820	17820	2
541	20240906	110800	248204270	17820	17830	17830	17820	131
542	20240906	110700	245868570	17820	17790	17820	17790	383
543	20240906	110600	239047130	17790	17770	17790	17770	101
544	20240906	110500	237250360	17770	17770	17770	17770	0
545	20240906	110400	237250360	17770	17770	17790	17760	512
546	20240906	110300	228148730	17760	17760	17760	17760	30
547	20240906	110200	227615930	17760	17770	17770	17760	100
548	20240906	110100	225839920	17760	17770	17770	17760	54
549	20240906	110000	224880500	17770	17770	17770	17770	20
550	20240906	105900	224525100	17780	17780	17780	17780	10
551	20240906	105800	224347300	17760	17760	17760	17760	0
552	20240906	105700	224347300	17760	17770	17770	17760	21
553	20240906	105600	223974290	17770	17790	17790	17770	326
554	20240906	105500	218179450	17800	17810	17810	17800	95
555	20240906	105400	216488370	17810	17810	17810	17810	21
556	20240906	105300	216114360	17810	17800	17810	17780	33
557	20240906	105200	215527190	17810	17810	17810	17810	1
558	20240906	105100	215509380	17810	17810	17810	17810	71
559	20240906	105000	214244870	17780	17780	17780	17780	0
560	20240906	104900	214244870	17780	17780	17810	17770	190
561	20240906	104800	210864360	17780	17780	17780	17780	0
562	20240906	104700	210864360	17780	17780	17780	17780	20
563	20240906	104600	210508760	17810	17810	17810	17810	0
564	20240906	104500	210508760	17810	17810	17810	17810	0
565	20240906	104400	210508760	17810	17810	17810	17810	2
566	20240906	104300	210473140	17810	17810	17810	17810	4
567	20240906	104200	210401900	17780	17780	17780	17780	44
568	20240906	104100	209619580	17780	17800	17810	17780	107
569	20240906	104000	207714940	17770	17770	17770	17770	0
570	20240906	103900	207714940	17770	17800	17800	17770	13
571	20240906	103800	207483840	17770	17770	17770	17770	20
572	20240906	103700	207128440	17770	17780	17780	17770	202
573	20240906	103600	203538870	17770	17770	17770	17770	0
574	20240906	103500	203538870	17770	17770	17770	17770	20
575	20240906	103400	203183470	17770	17770	17770	17770	0
576	20240906	103300	203183470	17770	17770	17770	17770	20
577	20240906	103200	202828070	17770	17770	17770	17770	18
578	20240906	103100	202508210	17770	17770	17770	17770	2
579	20240906	103000	202472670	17770	17810	17810	17770	77
580	20240906	102900	201102970	17810	17810	17810	17810	2
581	20240906	102800	201067350	17820	17830	17830	17820	108
582	20240906	102700	199141890	17830	17830	17830	17830	1
583	20240906	102600	199124060	17830	17830	17830	17830	8
584	20240906	102500	198981420	17820	17820	17820	17820	20
585	20240906	102400	198625020	17830	17830	17830	17830	1
586	20240906	102300	198607190	17840	17840	17840	17840	0
587	20240906	102200	198607190	17840	17830	17840	17830	119
588	20240906	102100	196485350	17830	17810	17830	17800	483
589	20240906	102000	187878350	17820	17820	17820	17820	1
590	20240906	101900	187860530	17820	17810	17820	17810	100
591	20240906	101800	186078720	17820	17820	17820	17820	2
592	20240906	101700	186043080	17830	17830	17830	17830	1
593	20240906	101600	186025250	17840	17840	17840	17840	38
594	20240906	101500	185347330	17840	17840	17840	17840	2
595	20240906	101400	185311650	17840	17750	17840	17750	118
596	20240906	101300	183215130	17750	17830	17840	17750	160
597	20240906	101200	180372630	17780	17780	17780	17780	100
598	20240906	101100	178594630	17780	17770	17780	17760	153
599	20240906	101000	175877250	17800	17800	17800	17800	12
600	20240906	100900	175663650	17800	17800	17800	17800	3
601	20240906	100800	175610250	17840	17840	17840	17840	0
602	20240906	100700	175610250	17840	17770	17840	17770	128
603	20240906	100600	173335220	17770	17790	17790	17770	130
604	20240906	100500	171024920	17770	17770	17850	17770	31
605	20240906	100400	170473970	17770	17770	17770	17770	179
606	20240906	100300	167293140	17770	17850	17850	17770	41
607	20240906	100200	166564090	17780	17780	17850	17770	259
608	20240906	100100	161959150	17780	17820	17820	17780	282
609	20240906	100000	156939790	17820	17840	17840	17810	281
610	20240906	095900	151931410	17850	17850	17850	17850	49
611	20240906	095800	151056760	17850	17850	17850	17850	1
612	20240906	095700	151038910	17860	17860	17860	17860	1
613	20240906	095600	151021050	17850	17850	17850	17850	22
614	20240906	095500	150628350	17860	17860	17860	17860	17
615	20240906	095400	150324730	17860	17860	17860	17860	16
616	20240906	095300	150038970	17860	17810	17860	17810	30
617	20240906	095200	149504170	17810	17810	17810	17810	0
618	20240906	095100	149504170	17810	17810	17810	17810	84
619	20240906	095000	148008130	17820	17790	17820	17780	64
620	20240906	094900	146868390	17790	17820	17820	17790	433
621	20240906	094800	139157430	17820	17850	17850	17820	122
622	20240906	094700	136982120	17870	17850	17870	17850	34
623	20240906	094600	136375200	17860	17860	17860	17860	5
624	20240906	094500	136285900	17880	17940	17940	17880	437
625	20240906	094400	128457530	17940	17940	17940	17940	2
626	20240906	094300	128421650	18170	18170	18170	18170	2
627	20240906	094200	128385310	18210	17860	18210	17860	350
628	20240906	094100	122084860	17820	17860	17860	17820	75
629	20240906	094000	120745440	17860	17850	17860	17850	257
630	20240906	093900	116155440	17860	17850	17860	17810	359
631	20240906	093800	109755470	17860	17810	17860	17810	284
632	20240906	093700	104694770	17820	17810	17820	17800	138
633	20240906	093600	102238160	17810	17840	17840	17810	248
634	20240906	093500	97818490	17860	17860	17860	17850	162
635	20240906	093400	94925730	17860	17920	17920	17860	545
636	20240906	093300	85177960	17930	17950	17950	17930	7
637	20240906	093200	85052330	17970	17970	17970	17970	0
638	20240906	093100	85052330	17970	17980	17980	17970	65
639	20240906	093000	83883730	17980	17930	17980	17920	318
640	20240906	092900	78181370	17930	17930	17940	17930	99
641	20240906	092800	76406290	17930	18020	18020	17920	1727
642	20240906	092700	45330100	18030	18070	18070	18030	304
643	20240906	092600	39846940	18070	18070	18070	18070	0
644	20240906	092500	39846940	18070	18070	18070	18070	240
645	20240906	092400	35510140	18070	18070	18070	18070	0
646	20240906	092300	35510140	18070	18070	18070	18070	10
647	20240906	092200	35329440	18050	18050	18050	18050	96
648	20240906	092100	33596640	18080	18100	18100	18080	10
649	20240906	092000	33415760	18050	18050	18050	18050	0
650	20240906	091900	33415760	18050	18050	18050	18050	0
651	20240906	091800	33415760	18050	18070	18070	18050	62
652	20240906	091700	32296620	18080	18110	18110	18080	232
653	20240906	091600	28095740	18110	18110	18110	18110	0
654	20240906	091500	28095740	18110	18110	18110	18110	27
655	20240906	091400	27606770	18110	18240	18240	18110	92
656	20240906	091300	25938500	18240	18200	18250	18200	115
657	20240906	091200	23843800	18200	18190	18200	18190	123
658	20240906	091100	21605300	18200	18200	18200	18200	12
659	20240906	091000	21386900	18200	18250	18250	18200	50
660	20240906	090900	20476210	18260	18210	18260	18210	30
661	20240906	090800	19928910	18210	18210	18210	18210	0
662	20240906	090700	19928910	18210	18260	18270	18210	239
663	20240906	090600	15565220	18260	18260	18260	18260	103
664	20240906	090500	13684440	18260	18260	18260	18260	4
665	20240906	090400	13611400	18260	18260	18260	18260	311
666	20240906	090300	7932540	18260	18260	18260	18260	29
667	20240906	090200	7403000	18100	18100	18100	18100	10
668	20240906	090100	7222000	18100	18120	18120	18100	78
669	20240906	090000	5810100	18100	18100	18100	18100	321