KissMeData/194370/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	202800	408509100	13600	13600	13600	13600	1637
3	20240906	202700	408509100	13600	13600	13600	13600	0
4	20240906	202600	408509100	13600	13600	13600	13600	0
5	20240906	202500	408509100	13600	13600	13600	13600	0
6	20240906	202400	408509100	13600	13600	13600	13600	0
7	20240906	202300	408509100	13600	13600	13600	13600	0
8	20240906	202200	408509100	13600	13600	13600	13600	0
9	20240906	202100	408509100	13600	13600	13600	13600	0
10	20240906	202000	408509100	13600	13600	13600	13600	0
11	20240906	201900	408509100	13600	13600	13600	13600	0
12	20240906	201800	408509100	13600	13600	13600	13600	0
13	20240906	201700	408509100	13600	13600	13600	13600	0
14	20240906	201600	408509100	13600	13600	13600	13600	0
15	20240906	201500	408509100	13600	13600	13600	13600	0
16	20240906	201400	408509100	13600	13600	13600	13600	0
17	20240906	201300	408509100	13600	13600	13600	13600	0
18	20240906	201200	408509100	13600	13600	13600	13600	0
19	20240906	201100	408509100	13600	13600	13600	13600	0
20	20240906	201000	408509100	13600	13600	13600	13600	0
21	20240906	200900	408509100	13600	13600	13600	13600	0
22	20240906	200800	408509100	13600	13600	13600	13600	0
23	20240906	200700	408509100	13600	13600	13600	13600	0
24	20240906	200600	408509100	13600	13600	13600	13600	0
25	20240906	200500	408509100	13600	13600	13600	13600	0
26	20240906	200400	408509100	13600	13600	13600	13600	0
27	20240906	200300	408509100	13600	13600	13600	13600	0
28	20240906	200200	408509100	13600	13600	13600	13600	0
29	20240906	200100	408509100	13600	13600	13600	13600	0
30	20240906	200000	408509100	13600	13600	13600	13600	0
31	20240906	195900	408509100	13600	13600	13600	13600	0
32	20240906	195800	408509100	13600	13600	13600	13600	1637
33	20240906	195700	408509100	13600	13600	13600	13600	0
34	20240906	195600	408509100	13600	13600	13600	13600	0
35	20240906	195500	408509100	13600	13600	13600	13600	0
36	20240906	195400	408509100	13600	13600	13600	13600	0
37	20240906	195300	408509100	13600	13600	13600	13600	0
38	20240906	195200	408509100	13600	13600	13600	13600	0
39	20240906	195100	408509100	13600	13600	13600	13600	0
40	20240906	195000	408509100	13600	13600	13600	13600	0
41	20240906	194900	408509100	13600	13600	13600	13600	0
42	20240906	194800	408509100	13600	13600	13600	13600	0
43	20240906	194700	408509100	13600	13600	13600	13600	0
44	20240906	194600	408509100	13600	13600	13600	13600	0
45	20240906	194500	408509100	13600	13600	13600	13600	0
46	20240906	194400	408509100	13600	13600	13600	13600	0
47	20240906	194300	408509100	13600	13600	13600	13600	0
48	20240906	194200	408509100	13600	13600	13600	13600	0
49	20240906	194100	408509100	13600	13600	13600	13600	0
50	20240906	194000	408509100	13600	13600	13600	13600	0
51	20240906	193900	408509100	13600	13600	13600	13600	0
52	20240906	193800	408509100	13600	13600	13600	13600	0
53	20240906	193700	408509100	13600	13600	13600	13600	0
54	20240906	193600	408509100	13600	13600	13600	13600	0
55	20240906	193500	408509100	13600	13600	13600	13600	0
56	20240906	193400	408509100	13600	13600	13600	13600	0
57	20240906	193300	408509100	13600	13600	13600	13600	0
58	20240906	193200	408509100	13600	13600	13600	13600	0
59	20240906	193100	408509100	13600	13600	13600	13600	0
60	20240906	193000	408509100	13600	13600	13600	13600	0
61	20240906	192900	408509100	13600	13600	13600	13600	0
62	20240906	192800	408509100	13600	13600	13600	13600	1637
63	20240906	192700	408509100	13600	13600	13600	13600	0
64	20240906	192600	408509100	13600	13600	13600	13600	0
65	20240906	192500	408509100	13600	13600	13600	13600	0
66	20240906	192400	408509100	13600	13600	13600	13600	0
67	20240906	192300	408509100	13600	13600	13600	13600	0
68	20240906	192200	408509100	13600	13600	13600	13600	0
69	20240906	192100	408509100	13600	13600	13600	13600	0
70	20240906	192000	408509100	13600	13600	13600	13600	0
71	20240906	191900	408509100	13600	13600	13600	13600	0
72	20240906	191800	408509100	13600	13600	13600	13600	0
73	20240906	191700	408509100	13600	13600	13600	13600	0
74	20240906	191600	408509100	13600	13600	13600	13600	0
75	20240906	191500	408509100	13600	13600	13600	13600	0
76	20240906	191400	408509100	13600	13600	13600	13600	0
77	20240906	191300	408509100	13600	13600	13600	13600	0
78	20240906	191200	408509100	13600	13600	13600	13600	0
79	20240906	191100	408509100	13600	13600	13600	13600	0
80	20240906	191000	408509100	13600	13600	13600	13600	0
81	20240906	190900	408509100	13600	13600	13600	13600	0
82	20240906	190800	408509100	13600	13600	13600	13600	0
83	20240906	190700	408509100	13600	13600	13600	13600	0
84	20240906	190600	408509100	13600	13600	13600	13600	0
85	20240906	190500	408509100	13600	13600	13600	13600	0
86	20240906	190400	408509100	13600	13600	13600	13600	0
87	20240906	190300	408509100	13600	13600	13600	13600	0
88	20240906	190200	408509100	13600	13600	13600	13600	0
89	20240906	190100	408509100	13600	13600	13600	13600	0
90	20240906	190000	408509100	13600	13600	13600	13600	0
91	20240906	185900	408509100	13600	13600	13600	13600	0
92	20240906	185800	408509100	13600	13600	13600	13600	1637
93	20240906	185700	408509100	13600	13600	13600	13600	0
94	20240906	185600	408509100	13600	13600	13600	13600	0
95	20240906	185500	408509100	13600	13600	13600	13600	0
96	20240906	185400	408509100	13600	13600	13600	13600	0
97	20240906	185300	408509100	13600	13600	13600	13600	0
98	20240906	185200	408509100	13600	13600	13600	13600	0
99	20240906	185100	408509100	13600	13600	13600	13600	0
100	20240906	185000	408509100	13600	13600	13600	13600	0
101	20240906	184900	408509100	13600	13600	13600	13600	0
102	20240906	184800	408509100	13600	13600	13600	13600	0
103	20240906	184700	408509100	13600	13600	13600	13600	0
104	20240906	184600	408509100	13600	13600	13600	13600	0
105	20240906	184500	408509100	13600	13600	13600	13600	0
106	20240906	184400	408509100	13600	13600	13600	13600	0
107	20240906	184300	408509100	13600	13600	13600	13600	0
108	20240906	184200	408509100	13600	13600	13600	13600	0
109	20240906	184100	408509100	13600	13600	13600	13600	0
110	20240906	184000	408509100	13600	13600	13600	13600	0
111	20240906	183900	408509100	13600	13600	13600	13600	0
112	20240906	183800	408509100	13600	13600	13600	13600	0
113	20240906	183700	408509100	13600	13600	13600	13600	0
114	20240906	183600	408509100	13600	13600	13600	13600	0
115	20240906	183500	408509100	13600	13600	13600	13600	0
116	20240906	183400	408509100	13600	13600	13600	13600	0
117	20240906	183300	408509100	13600	13600	13600	13600	0
118	20240906	183200	408509100	13600	13600	13600	13600	0
119	20240906	183100	408509100	13600	13600	13600	13600	0
120	20240906	183000	408509100	13600	13600	13600	13600	0
121	20240906	182900	408509100	13600	13600	13600	13600	0
122	20240906	182800	408509100	13600	13600	13600	13600	1637
123	20240906	182700	408509100	13600	13600	13600	13600	0
124	20240906	182600	408509100	13600	13600	13600	13600	0
125	20240906	182500	408509100	13600	13600	13600	13600	0
126	20240906	182400	408509100	13600	13600	13600	13600	0
127	20240906	182300	408509100	13600	13600	13600	13600	0
128	20240906	182200	408509100	13600	13600	13600	13600	0
129	20240906	182100	408509100	13600	13600	13600	13600	0
130	20240906	182000	408509100	13600	13600	13600	13600	0
131	20240906	181900	408509100	13600	13600	13600	13600	0
132	20240906	181800	408509100	13600	13600	13600	13600	0
133	20240906	181700	408509100	13600	13600	13600	13600	0
134	20240906	181600	408509100	13600	13600	13600	13600	0
135	20240906	181500	408509100	13600	13600	13600	13600	0
136	20240906	181400	408509100	13600	13600	13600	13600	0
137	20240906	181300	408509100	13600	13600	13600	13600	0
138	20240906	181200	408509100	13600	13600	13600	13600	0
139	20240906	181100	408509100	13600	13600	13600	13600	0
140	20240906	181000	408509100	13600	13600	13600	13600	0
141	20240906	180900	408509100	13600	13600	13600	13600	0
142	20240906	180800	408509100	13600	13600	13600	13600	0
143	20240906	180700	408509100	13600	13600	13600	13600	0
144	20240906	180600	408509100	13600	13600	13600	13600	0
145	20240906	180500	408509100	13600	13600	13600	13600	0
146	20240906	180400	408509100	13600	13600	13600	13600	0
147	20240906	180300	408509100	13600	13600	13600	13600	0
148	20240906	180200	408509100	13600	13600	13600	13600	0
149	20240906	180100	408509100	13600	13600	13600	13600	0
150	20240906	180000	408509100	13600	13600	13600	13600	0
151	20240906	175900	408509100	13600	13600	13600	13600	0
152	20240906	175800	408509100	13600	13600	13600	13600	1637
153	20240906	175700	408509100	13600	13600	13600	13600	0
154	20240906	175600	408509100	13600	13600	13600	13600	0
155	20240906	175500	408509100	13600	13600	13600	13600	0
156	20240906	175400	408509100	13600	13600	13600	13600	0
157	20240906	175300	408509100	13600	13600	13600	13600	0
158	20240906	175200	408509100	13600	13600	13600	13600	0
159	20240906	175100	408509100	13600	13600	13600	13600	0
160	20240906	175000	408509100	13600	13600	13600	13600	0
161	20240906	174900	408509100	13600	13600	13600	13600	0
162	20240906	174800	408509100	13600	13600	13600	13600	0
163	20240906	174700	408509100	13600	13600	13600	13600	0
164	20240906	174600	408509100	13600	13600	13600	13600	0
165	20240906	174500	408509100	13600	13600	13600	13600	0
166	20240906	174400	408509100	13600	13600	13600	13600	0
167	20240906	174300	408509100	13600	13600	13600	13600	0
168	20240906	174200	408509100	13600	13600	13600	13600	0
169	20240906	174100	408509100	13600	13600	13600	13600	0
170	20240906	174000	408509100	13600	13600	13600	13600	0
171	20240906	173900	408509100	13600	13600	13600	13600	0
172	20240906	173800	408509100	13600	13600	13600	13600	0
173	20240906	173700	408509100	13600	13600	13600	13600	0
174	20240906	173600	408509100	13600	13600	13600	13600	0
175	20240906	173500	408509100	13600	13600	13600	13600	0
176	20240906	173400	408509100	13600	13600	13600	13600	0
177	20240906	173300	408509100	13600	13600	13600	13600	0
178	20240906	173200	408509100	13600	13600	13600	13600	0
179	20240906	173100	408509100	13600	13600	13600	13600	0
180	20240906	173000	408509100	13600	13600	13600	13600	0
181	20240906	172900	408509100	13600	13600	13600	13600	0
182	20240906	172800	408509100	13600	13600	13600	13600	1637
183	20240906	172700	408509100	13600	13600	13600	13600	0
184	20240906	172600	408509100	13600	13600	13600	13600	0
185	20240906	172500	408509100	13600	13600	13600	13600	0
186	20240906	172400	408509100	13600	13600	13600	13600	0
187	20240906	172300	408509100	13600	13600	13600	13600	0
188	20240906	172200	408509100	13600	13600	13600	13600	0
189	20240906	172100	408509100	13600	13600	13600	13600	0
190	20240906	172000	408509100	13600	13600	13600	13600	0
191	20240906	171900	408509100	13600	13600	13600	13600	0
192	20240906	171800	408509100	13600	13600	13600	13600	0
193	20240906	171700	408509100	13600	13600	13600	13600	0
194	20240906	171600	408509100	13600	13600	13600	13600	0
195	20240906	171500	408509100	13600	13600	13600	13600	0
196	20240906	171400	408509100	13600	13600	13600	13600	0
197	20240906	171300	408509100	13600	13600	13600	13600	0
198	20240906	171200	408509100	13600	13600	13600	13600	0
199	20240906	171100	408509100	13600	13600	13600	13600	0
200	20240906	171000	408509100	13600	13600	13600	13600	0
201	20240906	170900	408509100	13600	13600	13600	13600	0
202	20240906	170800	408509100	13600	13600	13600	13600	0
203	20240906	170700	408509100	13600	13600	13600	13600	0
204	20240906	170600	408509100	13600	13600	13600	13600	0
205	20240906	170500	408509100	13600	13600	13600	13600	0
206	20240906	170400	408509100	13600	13600	13600	13600	0
207	20240906	170300	408509100	13600	13600	13600	13600	0
208	20240906	170200	408509100	13600	13600	13600	13600	0
209	20240906	170100	408509100	13600	13600	13600	13600	0
210	20240906	170000	408509100	13600	13600	13600	13600	0
211	20240906	165900	408509100	13600	13600	13600	13600	0
212	20240906	165800	408509100	13600	13600	13600	13600	1637
213	20240906	165700	408509100	13600	13600	13600	13600	0
214	20240906	165600	408509100	13600	13600	13600	13600	0
215	20240906	165500	408509100	13600	13600	13600	13600	0
216	20240906	165400	408509100	13600	13600	13600	13600	0
217	20240906	165300	408509100	13600	13600	13600	13600	0
218	20240906	165200	408509100	13600	13600	13600	13600	0
219	20240906	165100	408509100	13600	13600	13600	13600	0
220	20240906	165000	408509100	13600	13600	13600	13600	0
221	20240906	164900	408509100	13600	13600	13600	13600	0
222	20240906	164800	408509100	13600	13600	13600	13600	0
223	20240906	164700	408509100	13600	13600	13600	13600	0
224	20240906	164600	408509100	13600	13600	13600	13600	0
225	20240906	164500	408509100	13600	13600	13600	13600	0
226	20240906	164400	408509100	13600	13600	13600	13600	0
227	20240906	164300	408509100	13600	13600	13600	13600	0
228	20240906	164200	408509100	13600	13600	13600	13600	0
229	20240906	164100	408509100	13600	13600	13600	13600	0
230	20240906	164000	408509100	13600	13600	13600	13600	0
231	20240906	163900	408509100	13600	13600	13600	13600	0
232	20240906	163800	408509100	13600	13600	13600	13600	0
233	20240906	163700	408509100	13600	13600	13600	13600	0
234	20240906	163600	408509100	13600	13600	13600	13600	0
235	20240906	163500	408509100	13600	13600	13600	13600	0
236	20240906	163400	408509100	13600	13600	13600	13600	0
237	20240906	163300	408509100	13600	13600	13600	13600	0
238	20240906	163200	408509100	13600	13600	13600	13600	0
239	20240906	163100	408509100	13600	13600	13600	13600	0
240	20240906	163000	408509100	13600	13600	13600	13600	0
241	20240906	162900	408509100	13600	13600	13600	13600	0
242	20240906	162800	408509100	13600	13600	13600	13600	1637
243	20240906	162700	408509100	13600	13600	13600	13600	0
244	20240906	162600	408509100	13600	13600	13600	13600	0
245	20240906	162500	408509100	13600	13600	13600	13600	0
246	20240906	162400	408509100	13600	13600	13600	13600	0
247	20240906	162300	408509100	13600	13600	13600	13600	0
248	20240906	162200	408509100	13600	13600	13600	13600	0
249	20240906	162100	408509100	13600	13600	13600	13600	0
250	20240906	162000	408509100	13600	13600	13600	13600	0
251	20240906	161900	408509100	13600	13600	13600	13600	0
252	20240906	161800	408509100	13600	13600	13600	13600	0
253	20240906	161700	408509100	13600	13600	13600	13600	0
254	20240906	161600	408509100	13600	13600	13600	13600	0
255	20240906	161500	408509100	13600	13600	13600	13600	0
256	20240906	161400	408509100	13600	13600	13600	13600	0
257	20240906	161300	408509100	13600	13600	13600	13600	0
258	20240906	161200	408509100	13600	13600	13600	13600	0
259	20240906	161100	408509100	13600	13600	13600	13600	0
260	20240906	161000	408509100	13600	13600	13600	13600	0
261	20240906	160900	408509100	13600	13600	13600	13600	0
262	20240906	160800	408509100	13600	13600	13600	13600	0
263	20240906	160700	408509100	13600	13600	13600	13600	0
264	20240906	160600	408509100	13600	13600	13600	13600	0
265	20240906	160500	408509100	13600	13600	13600	13600	0
266	20240906	160400	408509100	13600	13600	13600	13600	0
267	20240906	160300	408509100	13600	13600	13600	13600	0
268	20240906	160200	408509100	13600	13600	13600	13600	0
269	20240906	160100	408509100	13600	13600	13600	13600	0
270	20240906	160000	408509100	13600	13600	13600	13600	0
271	20240906	155900	408509100	13600	13600	13600	13600	0
272	20240906	155800	408509100	13600	13600	13600	13600	1637
273	20240906	155700	408509100	13600	13600	13600	13600	0
274	20240906	155600	408509100	13600	13600	13600	13600	0
275	20240906	155500	408509100	13600	13600	13600	13600	0
276	20240906	155400	408509100	13600	13600	13600	13600	0
277	20240906	155300	408509100	13600	13600	13600	13600	0
278	20240906	155200	408509100	13600	13600	13600	13600	0
279	20240906	155100	408509100	13600	13600	13600	13600	0
280	20240906	155000	408509100	13600	13600	13600	13600	0
281	20240906	154900	408509100	13600	13600	13600	13600	0
282	20240906	154800	408509100	13600	13600	13600	13600	0
283	20240906	154700	408509100	13600	13600	13600	13600	0
284	20240906	154600	408509100	13600	13600	13600	13600	0
285	20240906	154500	408509100	13600	13600	13600	13600	0
286	20240906	154400	408509100	13600	13600	13600	13600	0
287	20240906	154300	408509100	13600	13600	13600	13600	0
288	20240906	154200	408509100	13600	13600	13600	13600	0
289	20240906	154100	408509100	13600	13600	13600	13600	0
290	20240906	154000	408509100	13600	13600	13600	13600	0
291	20240906	153900	408509100	13600	13600	13600	13600	0
292	20240906	153800	408509100	13600	13600	13600	13600	0
293	20240906	153700	408509100	13600	13600	13600	13600	0
294	20240906	153600	408509100	13600	13600	13600	13600	0
295	20240906	153500	408509100	13600	13600	13600	13600	0
296	20240906	153400	408509100	13600	13600	13600	13600	0
297	20240906	153300	408509100	13600	13600	13600	13600	0
298	20240906	153200	408509100	13600	13600	13600	13600	0
299	20240906	153100	408509100	13600	13600	13600	13600	0
300	20240906	153000	408509100	13600	13600	13600	13600	1637
301	20240906	152900	386245900	13600	13600	13600	13600	0
302	20240906	152800	386245900	13600	13600	13600	13600	0
303	20240906	152700	386245900	13600	13600	13600	13600	0
304	20240906	152600	386245900	13600	13600	13600	13600	0
305	20240906	152500	386245900	13600	13600	13600	13600	0
306	20240906	152400	386245900	13600	13600	13600	13600	0
307	20240906	152300	386245900	13600	13600	13600	13600	0
308	20240906	152200	386245900	13600	13600	13600	13600	0
309	20240906	152100	386245900	13600	13600	13600	13600	0
310	20240906	152000	386245900	13600	13600	13600	13600	0
311	20240906	151900	386245900	13600	13600	13600	13600	88
312	20240906	151800	385049100	13610	13600	13610	13600	146
313	20240906	151700	383063110	13600	13600	13600	13600	116
314	20240906	151600	381485510	13610	13600	13610	13600	319
315	20240906	151500	377147090	13610	13600	13610	13600	94
316	20240906	151400	375868330	13600	13600	13600	13600	63
317	20240906	151300	375011530	13610	13610	13610	13610	21
318	20240906	151200	374725720	13610	13610	13610	13610	58
319	20240906	151100	373936340	13610	13610	13610	13610	216
320	20240906	151000	370996580	13660	13610	13660	13610	63
321	20240906	150900	370138900	13610	13620	13620	13610	101
322	20240906	150800	368764280	13660	13660	13660	13660	0
323	20240906	150700	368764280	13660	13660	13660	13660	2
324	20240906	150600	368736960	13660	13660	13660	13660	0
325	20240906	150500	368736960	13660	13610	13660	13610	117
326	20240906	150400	367144140	13610	13610	13610	13610	0
327	20240906	150300	367144140	13610	13620	13620	13610	6
328	20240906	150200	367062470	13610	13610	13610	13610	0
329	20240906	150100	367062470	13610	13610	13610	13610	0
330	20240906	150000	367062470	13610	13610	13610	13610	0
331	20240906	145900	367062470	13610	13610	13610	13610	0
332	20240906	145800	367062470	13610	13610	13610	13610	0
333	20240906	145700	367062470	13610	13610	13610	13610	0
334	20240906	145600	367062470	13610	13610	13610	13610	0
335	20240906	145500	367062470	13610	13610	13610	13610	0
336	20240906	145400	367062470	13610	13610	13610	13610	200
337	20240906	145300	364340470	13600	13600	13600	13600	0
338	20240906	145200	364340470	13600	13600	13600	13600	700
339	20240906	145100	354820470	13640	13630	13640	13630	36
340	20240906	145000	354329440	13630	13630	13630	13630	1
341	20240906	144900	354315810	13600	13600	13600	13600	650
342	20240906	144800	345475810	13630	13590	13630	13590	339
343	20240906	144700	340868370	13590	13590	13590	13590	1
344	20240906	144600	340854780	13590	13600	13600	13590	63
345	20240906	144500	339998250	13600	13600	13600	13600	0
346	20240906	144400	339998250	13600	13600	13600	13600	0
347	20240906	144300	339998250	13600	13600	13600	13600	0
348	20240906	144200	339998250	13600	13600	13600	13600	2
349	20240906	144100	339971050	13590	13590	13590	13590	0
350	20240906	144000	339971050	13590	13590	13590	13590	6
351	20240906	143900	339889510	13600	13600	13600	13600	0
352	20240906	143800	339889510	13600	13600	13600	13600	0
353	20240906	143700	339889510	13600	13600	13600	13600	0
354	20240906	143600	339889510	13600	13600	13600	13600	0
355	20240906	143500	339889510	13600	13590	13600	13590	21
356	20240906	143400	339604110	13600	13600	13600	13600	1
357	20240906	143300	339590510	13600	13600	13600	13600	1
358	20240906	143200	339576910	13590	13590	13590	13590	0
359	20240906	143100	339576910	13590	13580	13590	13580	41
360	20240906	143000	339020120	13590	13590	13590	13590	39
361	20240906	142900	338490110	13600	13600	13600	13600	27
362	20240906	142800	338122910	13610	13610	13610	13610	10
363	20240906	142700	337986810	13620	13620	13620	13620	0
364	20240906	142600	337986810	13620	13620	13620	13620	0
365	20240906	142500	337986810	13620	13620	13620	13620	0
366	20240906	142400	337986810	13620	13610	13620	13610	5
367	20240906	142300	337918750	13600	13600	13600	13600	50
368	20240906	142200	337238750	13600	13600	13600	13600	1
369	20240906	142100	337225150	13600	13600	13600	13600	0
370	20240906	142000	337225150	13600	13600	13600	13600	0
371	20240906	141900	337225150	13600	13600	13600	13600	0
372	20240906	141800	337225150	13600	13600	13600	13600	0
373	20240906	141700	337225150	13600	13600	13600	13600	0
374	20240906	141600	337225150	13600	13600	13600	13600	18
375	20240906	141500	336980350	13610	13610	13610	13610	1
376	20240906	141400	336966740	13620	13620	13620	13620	0
377	20240906	141300	336966740	13620	13620	13620	13620	0
378	20240906	141200	336966740	13620	13620	13620	13620	5
379	20240906	141100	336898640	13630	13630	13630	13630	0
380	20240906	141000	336898640	13630	13630	13630	13630	0
381	20240906	140900	336898640	13630	13600	13630	13600	614
382	20240906	140800	328548180	13600	13600	13600	13600	387
383	20240906	140700	323284980	13600	13600	13600	13600	100
384	20240906	140600	321924980	13600	13600	13600	13600	240
385	20240906	140500	318660980	13610	13610	13610	13610	0
386	20240906	140400	318660980	13610	13620	13620	13610	14
387	20240906	140300	318470310	13630	13630	13630	13630	1
388	20240906	140200	318456680	13630	13630	13630	13630	0
389	20240906	140100	318456680	13630	13620	13630	13620	2
390	20240906	140000	318429430	13610	13610	13610	13610	0
391	20240906	135900	318429430	13610	13610	13610	13610	1
392	20240906	135800	318415820	13620	13620	13620	13620	0
393	20240906	135700	318415820	13620	13620	13620	13620	0
394	20240906	135600	318415820	13620	13620	13620	13620	0
395	20240906	135500	318415820	13620	13620	13620	13620	1
396	20240906	135400	318402200	13620	13620	13620	13620	0
397	20240906	135300	318402200	13620	13620	13620	13620	0
398	20240906	135200	318402200	13620	13620	13620	13620	0
399	20240906	135100	318402200	13620	13610	13620	13610	2
400	20240906	135000	318374970	13600	13600	13600	13600	0
401	20240906	134900	318374970	13600	13600	13600	13600	0
402	20240906	134800	318374970	13600	13610	13610	13600	539
403	20240906	134700	311044480	13610	13610	13610	13610	1
404	20240906	134600	311030870	13600	13600	13600	13600	0
405	20240906	134500	311030870	13600	13600	13600	13600	0
406	20240906	134400	311030870	13600	13600	13600	13600	0
407	20240906	134300	311030870	13600	13600	13600	13600	0
408	20240906	134200	311030870	13600	13600	13600	13600	0
409	20240906	134100	311030870	13600	13610	13610	13600	10
410	20240906	134000	310894780	13610	13610	13610	13610	0
411	20240906	133900	310894780	13610	13610	13610	13610	40
412	20240906	133800	310350380	13610	13610	13610	13610	0
413	20240906	133700	310350380	13610	13610	13610	13610	1
414	20240906	133600	310336770	13610	13610	13610	13610	0
415	20240906	133500	310336770	13610	13610	13610	13610	0
416	20240906	133400	310336770	13610	13610	13610	13610	0
417	20240906	133300	310336770	13610	13610	13610	13610	69
418	20240906	133200	309397680	13610	13610	13610	13610	0
419	20240906	133100	309397680	13610	13610	13610	13610	0
420	20240906	133000	309397680	13610	13610	13610	13610	15
421	20240906	132900	309193530	13610	13610	13610	13610	0
422	20240906	132800	309193530	13610	13610	13610	13610	1
423	20240906	132700	309179920	13610	13610	13610	13610	0
424	20240906	132600	309179920	13610	13610	13610	13610	13
425	20240906	132500	309002990	13610	13610	13610	13610	0
426	20240906	132400	309002990	13610	13610	13610	13610	20
427	20240906	132300	308730790	13620	13620	13620	13620	31
428	20240906	132200	308308570	13620	13620	13620	13620	71
429	20240906	132100	307341550	13620	13620	13620	13620	0
430	20240906	132000	307341550	13620	13620	13620	13620	0
431	20240906	131900	307341550	13620	13620	13620	13620	0
432	20240906	131800	307341550	13620	13620	13620	13620	0
433	20240906	131700	307341550	13620	13620	13620	13620	0
434	20240906	131600	307341550	13620	13620	13620	13620	0
435	20240906	131500	307341550	13620	13620	13620	13620	0
436	20240906	131400	307341550	13620	13620	13620	13620	21
437	20240906	131300	307055530	13600	13600	13600	13600	0
438	20240906	131200	307055530	13600	13600	13600	13600	0
439	20240906	131100	307055530	13600	13600	13600	13600	0
440	20240906	131000	307055530	13600	13600	13600	13600	0
441	20240906	130900	307055530	13600	13600	13600	13600	0
442	20240906	130800	307055530	13600	13610	13610	13600	2359
443	20240906	130700	274949730	13610	13640	13640	13610	354
444	20240906	130600	270128010	13630	13630	13630	13630	0
445	20240906	130500	270128010	13630	13630	13630	13630	0
446	20240906	130400	270128010	13630	13640	13640	13630	19
447	20240906	130300	269869010	13650	13650	13650	13650	1
448	20240906	130200	269855360	13660	13660	13660	13660	2
449	20240906	130100	269828040	13670	13670	13670	13670	0
450	20240906	130000	269828040	13670	13670	13670	13670	0
451	20240906	125900	269828040	13670	13670	13670	13670	0
452	20240906	125800	269828040	13670	13670	13670	13670	0
453	20240906	125700	269828040	13670	13670	13670	13670	0
454	20240906	125600	269828040	13670	13670	13670	13670	0
455	20240906	125500	269828040	13670	13670	13670	13670	0
456	20240906	125400	269828040	13670	13670	13670	13670	0
457	20240906	125300	269828040	13670	13670	13670	13670	0
458	20240906	125200	269828040	13670	13670	13670	13670	0
459	20240906	125100	269828040	13670	13670	13670	13670	0
460	20240906	125000	269828040	13670	13670	13670	13670	0
461	20240906	124900	269828040	13670	13670	13670	13670	1
462	20240906	124800	269814370	13650	13650	13650	13650	0
463	20240906	124700	269814370	13650	13650	13650	13650	1
464	20240906	124600	269800720	13610	13610	13610	13610	0
465	20240906	124500	269800720	13610	13610	13610	13610	0
466	20240906	124400	269800720	13610	13610	13610	13610	0
467	20240906	124300	269800720	13610	13630	13630	13610	181
468	20240906	124200	267337190	13620	13620	13620	13620	8
469	20240906	124100	267228230	13620	13610	13620	13610	211
470	20240906	124000	264356410	13620	13620	13620	13620	15
471	20240906	123900	264152110	13610	13610	13610	13610	50
472	20240906	123800	263471610	13620	13620	13620	13620	0
473	20240906	123700	263471610	13620	13610	13620	13610	4
474	20240906	123600	263417160	13620	13620	13620	13620	1
475	20240906	123500	263403540	13610	13610	13610	13610	12
476	20240906	123400	263240220	13620	13640	13640	13620	335
477	20240906	123300	258677490	13640	13640	13640	13640	1
478	20240906	123200	258663850	13620	13630	13630	13620	14
479	20240906	123100	258473140	13630	13630	13630	13630	0
480	20240906	123000	258473140	13630	13630	13630	13630	0
481	20240906	122900	258473140	13630	13630	13630	13630	0
482	20240906	122800	258473140	13630	13630	13630	13630	0
483	20240906	122700	258473140	13630	13630	13630	13630	40
484	20240906	122600	257927940	13670	13670	13670	13670	103
485	20240906	122500	256519930	13630	13630	13630	13630	0
486	20240906	122400	256519930	13630	13640	13640	13630	8
487	20240906	122300	256410830	13650	13650	13650	13650	0
488	20240906	122200	256410830	13650	13650	13650	13650	1
489	20240906	122100	256397180	13680	13680	13680	13680	0
490	20240906	122000	256397180	13680	13680	13680	13680	4
491	20240906	121900	256342460	13660	13660	13660	13660	0
492	20240906	121800	256342460	13660	13660	13660	13660	1
493	20240906	121700	256328800	13670	13670	13670	13670	1
494	20240906	121600	256315130	13680	13680	13680	13680	0
495	20240906	121500	256315130	13680	13680	13680	13680	0
496	20240906	121400	256315130	13680	13680	13680	13680	0
497	20240906	121300	256315130	13680	13680	13680	13680	0
498	20240906	121200	256315130	13680	13680	13680	13680	0
499	20240906	121100	256315130	13680	13680	13680	13680	10
500	20240906	121000	256178330	13680	13680	13680	13680	1
501	20240906	120900	256164650	13680	13680	13680	13680	1
502	20240906	120800	256150970	13680	13680	13680	13680	2
503	20240906	120700	256123610	13670	13670	13670	13670	0
504	20240906	120600	256123610	13670	13670	13670	13670	1
505	20240906	120500	256109940	13680	13680	13680	13680	0
506	20240906	120400	256109940	13680	13680	13680	13680	0
507	20240906	120300	256109940	13680	13680	13680	13680	0
508	20240906	120200	256109940	13680	13680	13680	13680	0
509	20240906	120100	256109940	13680	13680	13680	13680	35
510	20240906	120000	255631140	13680	13680	13680	13680	1
511	20240906	115900	255617460	13670	13670	13670	13670	0
512	20240906	115800	255617460	13670	13660	13670	13660	14
513	20240906	115700	255426200	13620	13620	13620	13620	16
514	20240906	115600	255208280	13660	13630	13660	13630	57
515	20240906	115500	254431210	13620	13600	13620	13600	2
516	20240906	115400	254403990	13600	13600	13600	13600	0
517	20240906	115300	254403990	13600	13600	13600	13600	318
518	20240906	115200	250079190	13600	13600	13600	13600	0
519	20240906	115100	250079190	13600	13610	13610	13600	13
520	20240906	115000	249902270	13620	13620	13620	13620	0
521	20240906	114900	249902270	13620	13620	13620	13620	0
522	20240906	114800	249902270	13620	13620	13620	13620	0
523	20240906	114700	249902270	13620	13620	13620	13620	0
524	20240906	114600	249902270	13620	13620	13620	13620	0
525	20240906	114500	249902270	13620	13620	13620	13620	0
526	20240906	114400	249902270	13620	13620	13620	13620	0
527	20240906	114300	249902270	13620	13620	13620	13620	5
528	20240906	114200	249834170	13630	13630	13630	13630	2
529	20240906	114100	249806910	13620	13620	13620	13620	0
530	20240906	114000	249806910	13620	13620	13620	13620	1
531	20240906	113900	249793290	13600	13600	13600	13600	0
532	20240906	113800	249793290	13600	13600	13600	13600	0
533	20240906	113700	249793290	13600	13610	13610	13600	21
534	20240906	113600	249507680	13610	13610	13610	13610	2
535	20240906	113500	249480460	13610	13610	13610	13610	0
536	20240906	113400	249480460	13610	13610	13610	13610	0
537	20240906	113300	249480460	13610	13610	13610	13610	0
538	20240906	113200	249480460	13610	13610	13610	13610	0
539	20240906	113100	249480460	13610	13610	13610	13610	0
540	20240906	113000	249480460	13610	13610	13610	13610	1
541	20240906	112900	249466850	13600	13600	13600	13600	0
542	20240906	112800	249466850	13600	13600	13600	13600	0
543	20240906	112700	249466850	13600	13600	13600	13600	0
544	20240906	112600	249466850	13600	13600	13600	13600	0
545	20240906	112500	249466850	13600	13600	13600	13600	0
546	20240906	112400	249466850	13600	13600	13600	13600	0
547	20240906	112300	249466850	13600	13600	13600	13600	0
548	20240906	112200	249466850	13600	13600	13600	13600	18
549	20240906	112100	249222050	13610	13610	13610	13610	1
550	20240906	112000	249208440	13620	13620	13620	13620	0
551	20240906	111900	249208440	13620	13620	13620	13620	0
552	20240906	111800	249208440	13620	13620	13620	13620	102
553	20240906	111700	247819200	13620	13620	13620	13620	0
554	20240906	111600	247819200	13620	13600	13620	13590	56
555	20240906	111500	247057610	13600	13610	13610	13600	40
556	20240906	111400	246513510	13610	13610	13610	13610	0
557	20240906	111300	246513510	13610	13610	13610	13610	10
558	20240906	111200	246377410	13610	13620	13620	13610	15
559	20240906	111100	246173120	13620	13620	13620	13620	0
560	20240906	111000	246173120	13620	13620	13620	13620	0
561	20240906	110900	246173120	13620	13620	13620	13620	0
562	20240906	110800	246173120	13620	13620	13620	13620	13
563	20240906	110700	245996060	13630	13670	13670	13630	10
564	20240906	110600	245859620	13680	13680	13680	13680	0
565	20240906	110500	245859620	13680	13680	13680	13680	1
566	20240906	110400	245845940	13670	13670	13670	13670	50
567	20240906	110300	245162440	13670	13670	13670	13650	55
568	20240906	110200	244410620	13680	13680	13680	13680	0
569	20240906	110100	244410620	13680	13680	13680	13680	0
570	20240906	110000	244410620	13680	13680	13680	13680	0
571	20240906	105900	244410620	13680	13680	13680	13680	0
572	20240906	105800	244410620	13680	13670	13680	13660	6
573	20240906	105700	244328570	13680	13670	13680	13670	10
574	20240906	105600	244191780	13670	13670	13670	13670	1
575	20240906	105500	244178110	13660	13660	13660	13660	1
576	20240906	105400	244164450	13670	13660	13670	13660	2
577	20240906	105300	244137120	13630	13630	13630	13630	0
578	20240906	105200	244137120	13630	13630	13630	13630	0
579	20240906	105100	244137120	13630	13630	13630	13630	0
580	20240906	105000	244137120	13630	13620	13650	13620	847
581	20240906	104900	232589710	13620	13620	13620	13620	0
582	20240906	104800	232589710	13620	13620	13620	13620	0
583	20240906	104700	232589710	13620	13620	13620	13620	1
584	20240906	104600	232576090	13610	13610	13610	13610	0
585	20240906	104500	232576090	13610	13610	13610	13610	21
586	20240906	104400	232290280	13610	13620	13630	13610	293
587	20240906	104300	228298190	13630	13620	13630	13610	4
588	20240906	104200	228243710	13610	13610	13610	13610	6
589	20240906	104100	228162050	13610	13600	13610	13600	191
590	20240906	104000	225564440	13600	13580	13600	13580	15
591	20240906	103900	225360480	13570	13570	13570	13570	0
592	20240906	103800	225360480	13570	13570	13570	13570	1
593	20240906	103700	225346910	13560	13560	13560	13560	1
594	20240906	103600	225333350	13550	13550	13550	13550	0
595	20240906	103500	225333350	13550	13550	13550	13550	0
596	20240906	103400	225333350	13550	13550	13550	13550	0
597	20240906	103300	225333350	13550	13560	13560	13550	109
598	20240906	103200	223856190	13580	13580	13580	13580	0
599	20240906	103100	223856190	13580	13580	13580	13580	0
600	20240906	103000	223856190	13580	13570	13580	13570	81
601	20240906	102900	222756510	13510	13510	13510	13510	1
602	20240906	102800	222743000	13570	13570	13570	13570	0
603	20240906	102700	222743000	13570	13570	13570	13570	200
604	20240906	102600	220029000	13570	13570	13570	13570	0
605	20240906	102500	220029000	13570	13570	13570	13570	1
606	20240906	102400	220015430	13510	13510	13510	13510	0
607	20240906	102300	220015430	13510	13510	13510	13510	4
608	20240906	102200	219961390	13560	13490	13560	13490	131
609	20240906	102100	218190560	13490	13500	13500	13490	351
610	20240906	102000	213452070	13500	13500	13500	13500	19
611	20240906	101900	213195570	13560	13560	13560	13560	1
612	20240906	101800	213182010	13500	13500	13500	13500	0
613	20240906	101700	213182010	13500	13500	13500	13500	73
614	20240906	101600	212196510	13580	13580	13580	13580	0
615	20240906	101500	212196510	13580	13580	13580	13580	0
616	20240906	101400	212196510	13580	13580	13580	13580	0
617	20240906	101300	212196510	13580	13580	13580	13580	3
618	20240906	101200	212155770	13480	13480	13480	13480	0
619	20240906	101100	212155770	13480	13490	13490	13480	150
620	20240906	101000	210133590	13590	13590	13590	13590	0
621	20240906	100900	210133590	13590	13580	13590	13580	150
622	20240906	100800	208095950	13600	13600	13600	13600	14
623	20240906	100700	207905550	13470	13490	13630	13470	425
624	20240906	100600	202170720	13500	13530	13600	13490	1348
625	20240906	100500	183960170	13540	13540	13540	13540	0
626	20240906	100400	183960170	13540	13570	13570	13530	316
627	20240906	100300	179678430	13600	13600	13600	13600	1
628	20240906	100200	179664830	13580	13610	13610	13580	573
629	20240906	100100	171880170	13620	13620	13620	13620	0
630	20240906	100000	171880170	13620	13620	13620	13620	1
631	20240906	095900	171866550	13600	13600	13600	13600	0
632	20240906	095800	171866550	13600	13610	13610	13600	13
633	20240906	095700	171689740	13610	13600	13640	13590	335
634	20240906	095600	167130180	13610	13590	13610	13590	372
635	20240906	095500	162073370	13590	13590	13590	13590	0
636	20240906	095400	162073370	13590	13580	13590	13580	294
637	20240906	095300	158080830	13570	13570	13570	13570	2
638	20240906	095200	158053690	13570	13570	13570	13570	0
639	20240906	095100	158053690	13570	13540	13570	13540	460
640	20240906	095000	151818430	13510	13510	13510	13510	99
641	20240906	094900	150480940	13510	13510	13510	13510	0
642	20240906	094800	150480940	13510	13490	13510	13490	14
643	20240906	094700	150292040	13500	13500	13500	13500	0
644	20240906	094600	150292040	13500	13500	13500	13500	18
645	20240906	094500	150049040	13500	13480	13500	13480	266
646	20240906	094400	146460470	13490	13490	13490	13490	2
647	20240906	094300	146433490	13490	13490	13490	13490	536
648	20240906	094200	139202850	13440	13440	13440	13440	0
649	20240906	094100	139202850	13440	13500	13500	13410	1325
650	20240906	094000	121391150	13500	13490	13500	13490	589
651	20240906	093900	113442540	13500	13490	13500	13490	41
652	20240906	093800	112889050	13490	13490	13490	13490	28
653	20240906	093700	112511330	13490	13490	13490	13490	8
654	20240906	093600	112403410	13490	13510	13510	13480	980
655	20240906	093500	99177030	13520	13570	13570	13520	953
656	20240906	093400	86275680	13570	13570	13570	13570	0
657	20240906	093300	86275680	13570	13570	13570	13570	34
658	20240906	093200	85814300	13580	13580	13580	13580	154
659	20240906	093100	83722980	13600	13600	13600	13600	11
660	20240906	093000	83573380	13600	13600	13600	13590	701
661	20240906	092900	74041280	13600	13610	13610	13600	112
662	20240906	092800	72517910	13610	13610	13640	13600	111
663	20240906	092700	71006560	13630	13670	13670	13630	233
664	20240906	092600	67826990	13670	13710	13710	13670	1451
665	20240906	092500	47949270	13710	13720	13720	13710	239
666	20240906	092400	44670490	13730	13730	13730	13730	94
667	20240906	092300	43379870	13740	13740	13740	13740	1
668	20240906	092200	43366130	13740	13740	13740	13740	2
669	20240906	092100	43338650	13730	13730	13730	13730	0
670	20240906	092000	43338650	13730	13740	13740	13730	293
671	20240906	091900	39314980	13730	13730	13730	13730	4
672	20240906	091800	39260060	13820	13820	13820	13820	239
673	20240906	091700	35957080	13790	13790	13790	13790	3
674	20240906	091600	35915710	13790	13800	13800	13790	863
675	20240906	091500	24007730	13790	13790	13790	13790	1
676	20240906	091400	23993940	13780	13790	13790	13780	255
677	20240906	091300	20477990	13860	13860	13860	13860	0
678	20240906	091200	20477990	13860	13860	13860	13860	0
679	20240906	091100	20477990	13860	13860	13860	13860	0
680	20240906	091000	20477990	13860	13860	13860	13860	0
681	20240906	090900	20477990	13860	13860	13860	13860	0
682	20240906	090800	20477990	13860	13860	13860	13860	0
683	20240906	090700	20477990	13860	13860	13860	13860	1
684	20240906	090600	20464130	13840	13840	13840	13840	72
685	20240906	090500	19467650	13840	13840	13840	13840	1
686	20240906	090400	19453810	13790	13790	13790	13790	315
687	20240906	090300	15109960	13790	13790	13790	13790	0
688	20240906	090200	15109960	13790	13790	13790	13790	0
689	20240906	090100	15109960	13790	13780	13790	13780	194
690	20240906	090000	12436500	13830	13780	13960	13780	896