KissMeData/263050/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	204900	425949690	2450	2450	2450	2450	3079
3	20240906	204800	425949690	2450	2450	2450	2450	0
4	20240906	204700	425949690	2450	2450	2450	2450	0
5	20240906	204600	425949690	2450	2450	2450	2450	0
6	20240906	204500	425949690	2450	2450	2450	2450	0
7	20240906	204400	425949690	2450	2450	2450	2450	0
8	20240906	204300	425949690	2450	2450	2450	2450	0
9	20240906	204200	425949690	2450	2450	2450	2450	0
10	20240906	204100	425949690	2450	2450	2450	2450	0
11	20240906	204000	425949690	2450	2450	2450	2450	0
12	20240906	203900	425949690	2450	2450	2450	2450	0
13	20240906	203800	425949690	2450	2450	2450	2450	0
14	20240906	203700	425949690	2450	2450	2450	2450	0
15	20240906	203600	425949690	2450	2450	2450	2450	0
16	20240906	203500	425949690	2450	2450	2450	2450	0
17	20240906	203400	425949690	2450	2450	2450	2450	0
18	20240906	203300	425949690	2450	2450	2450	2450	0
19	20240906	203200	425949690	2450	2450	2450	2450	0
20	20240906	203100	425949690	2450	2450	2450	2450	0
21	20240906	203000	425949690	2450	2450	2450	2450	0
22	20240906	202900	425949690	2450	2450	2450	2450	0
23	20240906	202800	425949690	2450	2450	2450	2450	0
24	20240906	202700	425949690	2450	2450	2450	2450	0
25	20240906	202600	425949690	2450	2450	2450	2450	0
26	20240906	202500	425949690	2450	2450	2450	2450	0
27	20240906	202400	425949690	2450	2450	2450	2450	0
28	20240906	202300	425949690	2450	2450	2450	2450	0
29	20240906	202200	425949690	2450	2450	2450	2450	0
30	20240906	202100	425949690	2450	2450	2450	2450	0
31	20240906	202000	425949690	2450	2450	2450	2450	0
32	20240906	201900	425949690	2450	2450	2450	2450	3079
33	20240906	201800	425949690	2450	2450	2450	2450	0
34	20240906	201700	425949690	2450	2450	2450	2450	0
35	20240906	201600	425949690	2450	2450	2450	2450	0
36	20240906	201500	425949690	2450	2450	2450	2450	0
37	20240906	201400	425949690	2450	2450	2450	2450	0
38	20240906	201300	425949690	2450	2450	2450	2450	0
39	20240906	201200	425949690	2450	2450	2450	2450	0
40	20240906	201100	425949690	2450	2450	2450	2450	0
41	20240906	201000	425949690	2450	2450	2450	2450	0
42	20240906	200900	425949690	2450	2450	2450	2450	0
43	20240906	200800	425949690	2450	2450	2450	2450	0
44	20240906	200700	425949690	2450	2450	2450	2450	0
45	20240906	200600	425949690	2450	2450	2450	2450	0
46	20240906	200500	425949690	2450	2450	2450	2450	0
47	20240906	200400	425949690	2450	2450	2450	2450	0
48	20240906	200300	425949690	2450	2450	2450	2450	0
49	20240906	200200	425949690	2450	2450	2450	2450	0
50	20240906	200100	425949690	2450	2450	2450	2450	0
51	20240906	200000	425949690	2450	2450	2450	2450	0
52	20240906	195900	425949690	2450	2450	2450	2450	0
53	20240906	195800	425949690	2450	2450	2450	2450	0
54	20240906	195700	425949690	2450	2450	2450	2450	0
55	20240906	195600	425949690	2450	2450	2450	2450	0
56	20240906	195500	425949690	2450	2450	2450	2450	0
57	20240906	195400	425949690	2450	2450	2450	2450	0
58	20240906	195300	425949690	2450	2450	2450	2450	0
59	20240906	195200	425949690	2450	2450	2450	2450	0
60	20240906	195100	425949690	2450	2450	2450	2450	0
61	20240906	195000	425949690	2450	2450	2450	2450	0
62	20240906	194900	425949690	2450	2450	2450	2450	3079
63	20240906	194800	425949690	2450	2450	2450	2450	0
64	20240906	194700	425949690	2450	2450	2450	2450	0
65	20240906	194600	425949690	2450	2450	2450	2450	0
66	20240906	194500	425949690	2450	2450	2450	2450	0
67	20240906	194400	425949690	2450	2450	2450	2450	0
68	20240906	194300	425949690	2450	2450	2450	2450	0
69	20240906	194200	425949690	2450	2450	2450	2450	0
70	20240906	194100	425949690	2450	2450	2450	2450	0
71	20240906	194000	425949690	2450	2450	2450	2450	0
72	20240906	193900	425949690	2450	2450	2450	2450	0
73	20240906	193800	425949690	2450	2450	2450	2450	0
74	20240906	193700	425949690	2450	2450	2450	2450	0
75	20240906	193600	425949690	2450	2450	2450	2450	0
76	20240906	193500	425949690	2450	2450	2450	2450	0
77	20240906	193400	425949690	2450	2450	2450	2450	0
78	20240906	193300	425949690	2450	2450	2450	2450	0
79	20240906	193200	425949690	2450	2450	2450	2450	0
80	20240906	193100	425949690	2450	2450	2450	2450	0
81	20240906	193000	425949690	2450	2450	2450	2450	0
82	20240906	192900	425949690	2450	2450	2450	2450	0
83	20240906	192800	425949690	2450	2450	2450	2450	0
84	20240906	192700	425949690	2450	2450	2450	2450	0
85	20240906	192600	425949690	2450	2450	2450	2450	0
86	20240906	192500	425949690	2450	2450	2450	2450	0
87	20240906	192400	425949690	2450	2450	2450	2450	0
88	20240906	192300	425949690	2450	2450	2450	2450	0
89	20240906	192200	425949690	2450	2450	2450	2450	0
90	20240906	192100	425949690	2450	2450	2450	2450	0
91	20240906	192000	425949690	2450	2450	2450	2450	0
92	20240906	191900	425949690	2450	2450	2450	2450	3079
93	20240906	191800	425949690	2450	2450	2450	2450	0
94	20240906	191700	425949690	2450	2450	2450	2450	0
95	20240906	191600	425949690	2450	2450	2450	2450	0
96	20240906	191500	425949690	2450	2450	2450	2450	0
97	20240906	191400	425949690	2450	2450	2450	2450	0
98	20240906	191300	425949690	2450	2450	2450	2450	0
99	20240906	191200	425949690	2450	2450	2450	2450	0
100	20240906	191100	425949690	2450	2450	2450	2450	0
101	20240906	191000	425949690	2450	2450	2450	2450	0
102	20240906	190900	425949690	2450	2450	2450	2450	0
103	20240906	190800	425949690	2450	2450	2450	2450	0
104	20240906	190700	425949690	2450	2450	2450	2450	0
105	20240906	190600	425949690	2450	2450	2450	2450	0
106	20240906	190500	425949690	2450	2450	2450	2450	0
107	20240906	190400	425949690	2450	2450	2450	2450	0
108	20240906	190300	425949690	2450	2450	2450	2450	0
109	20240906	190200	425949690	2450	2450	2450	2450	0
110	20240906	190100	425949690	2450	2450	2450	2450	0
111	20240906	190000	425949690	2450	2450	2450	2450	0
112	20240906	185900	425949690	2450	2450	2450	2450	0
113	20240906	185800	425949690	2450	2450	2450	2450	0
114	20240906	185700	425949690	2450	2450	2450	2450	0
115	20240906	185600	425949690	2450	2450	2450	2450	0
116	20240906	185500	425949690	2450	2450	2450	2450	0
117	20240906	185400	425949690	2450	2450	2450	2450	0
118	20240906	185300	425949690	2450	2450	2450	2450	0
119	20240906	185200	425949690	2450	2450	2450	2450	0
120	20240906	185100	425949690	2450	2450	2450	2450	0
121	20240906	185000	425949690	2450	2450	2450	2450	0
122	20240906	184900	425949690	2450	2450	2450	2450	3079
123	20240906	184800	425949690	2450	2450	2450	2450	0
124	20240906	184700	425949690	2450	2450	2450	2450	0
125	20240906	184600	425949690	2450	2450	2450	2450	0
126	20240906	184500	425949690	2450	2450	2450	2450	0
127	20240906	184400	425949690	2450	2450	2450	2450	0
128	20240906	184300	425949690	2450	2450	2450	2450	0
129	20240906	184200	425949690	2450	2450	2450	2450	0
130	20240906	184100	425949690	2450	2450	2450	2450	0
131	20240906	184000	425949690	2450	2450	2450	2450	0
132	20240906	183900	425949690	2450	2450	2450	2450	0
133	20240906	183800	425949690	2450	2450	2450	2450	0
134	20240906	183700	425949690	2450	2450	2450	2450	0
135	20240906	183600	425949690	2450	2450	2450	2450	0
136	20240906	183500	425949690	2450	2450	2450	2450	0
137	20240906	183400	425949690	2450	2450	2450	2450	0
138	20240906	183300	425949690	2450	2450	2450	2450	0
139	20240906	183200	425949690	2450	2450	2450	2450	0
140	20240906	183100	425949690	2450	2450	2450	2450	0
141	20240906	183000	425949690	2450	2450	2450	2450	0
142	20240906	182900	425949690	2450	2450	2450	2450	0
143	20240906	182800	425949690	2450	2450	2450	2450	0
144	20240906	182700	425949690	2450	2450	2450	2450	0
145	20240906	182600	425949690	2450	2450	2450	2450	0
146	20240906	182500	425949690	2450	2450	2450	2450	0
147	20240906	182400	425949690	2450	2450	2450	2450	0
148	20240906	182300	425949690	2450	2450	2450	2450	0
149	20240906	182200	425949690	2450	2450	2450	2450	0
150	20240906	182100	425949690	2450	2450	2450	2450	0
151	20240906	182000	425949690	2450	2450	2450	2450	0
152	20240906	181900	425949690	2450	2450	2450	2450	3079
153	20240906	181800	425949690	2450	2450	2450	2450	0
154	20240906	181700	425949690	2450	2450	2450	2450	0
155	20240906	181600	425949690	2450	2450	2450	2450	0
156	20240906	181500	425949690	2450	2450	2450	2450	0
157	20240906	181400	425949690	2450	2450	2450	2450	0
158	20240906	181300	425949690	2450	2450	2450	2450	0
159	20240906	181200	425949690	2450	2450	2450	2450	0
160	20240906	181100	425949690	2450	2450	2450	2450	0
161	20240906	181000	425949690	2450	2450	2450	2450	0
162	20240906	180900	425949690	2450	2450	2450	2450	0
163	20240906	180800	425949690	2450	2450	2450	2450	0
164	20240906	180700	425949690	2450	2450	2450	2450	0
165	20240906	180600	425949690	2450	2450	2450	2450	0
166	20240906	180500	425949690	2450	2450	2450	2450	0
167	20240906	180400	425949690	2450	2450	2450	2450	0
168	20240906	180300	425949690	2450	2450	2450	2450	0
169	20240906	180200	425949690	2450	2450	2450	2450	0
170	20240906	180100	425949690	2450	2450	2450	2450	0
171	20240906	180000	425949690	2450	2450	2450	2450	0
172	20240906	175900	425949690	2450	2450	2450	2450	0
173	20240906	175800	425949690	2450	2450	2450	2450	0
174	20240906	175700	425949690	2450	2450	2450	2450	0
175	20240906	175600	425949690	2450	2450	2450	2450	0
176	20240906	175500	425949690	2450	2450	2450	2450	0
177	20240906	175400	425949690	2450	2450	2450	2450	0
178	20240906	175300	425949690	2450	2450	2450	2450	0
179	20240906	175200	425949690	2450	2450	2450	2450	0
180	20240906	175100	425949690	2450	2450	2450	2450	0
181	20240906	175000	425949690	2450	2450	2450	2450	0
182	20240906	174900	425949690	2450	2450	2450	2450	3079
183	20240906	174800	425949690	2450	2450	2450	2450	0
184	20240906	174700	425949690	2450	2450	2450	2450	0
185	20240906	174600	425949690	2450	2450	2450	2450	0
186	20240906	174500	425949690	2450	2450	2450	2450	0
187	20240906	174400	425949690	2450	2450	2450	2450	0
188	20240906	174300	425949690	2450	2450	2450	2450	0
189	20240906	174200	425949690	2450	2450	2450	2450	0
190	20240906	174100	425949690	2450	2450	2450	2450	0
191	20240906	174000	425949690	2450	2450	2450	2450	0
192	20240906	173900	425949690	2450	2450	2450	2450	0
193	20240906	173800	425949690	2450	2450	2450	2450	0
194	20240906	173700	425949690	2450	2450	2450	2450	0
195	20240906	173600	425949690	2450	2450	2450	2450	0
196	20240906	173500	425949690	2450	2450	2450	2450	0
197	20240906	173400	425949690	2450	2450	2450	2450	0
198	20240906	173300	425949690	2450	2450	2450	2450	0
199	20240906	173200	425949690	2450	2450	2450	2450	0
200	20240906	173100	425949690	2450	2450	2450	2450	0
201	20240906	173000	425949690	2450	2450	2450	2450	0
202	20240906	172900	425949690	2450	2450	2450	2450	0
203	20240906	172800	425949690	2450	2450	2450	2450	0
204	20240906	172700	425949690	2450	2450	2450	2450	0
205	20240906	172600	425949690	2450	2450	2450	2450	0
206	20240906	172500	425949690	2450	2450	2450	2450	0
207	20240906	172400	425949690	2450	2450	2450	2450	0
208	20240906	172300	425949690	2450	2450	2450	2450	0
209	20240906	172200	425949690	2450	2450	2450	2450	0
210	20240906	172100	425949690	2450	2450	2450	2450	0
211	20240906	172000	425949690	2450	2450	2450	2450	0
212	20240906	171900	425949690	2450	2450	2450	2450	3079
213	20240906	171800	425949690	2450	2450	2450	2450	0
214	20240906	171700	425949690	2450	2450	2450	2450	0
215	20240906	171600	425949690	2450	2450	2450	2450	0
216	20240906	171500	425949690	2450	2450	2450	2450	0
217	20240906	171400	425949690	2450	2450	2450	2450	0
218	20240906	171300	425949690	2450	2450	2450	2450	0
219	20240906	171200	425949690	2450	2450	2450	2450	0
220	20240906	171100	425949690	2450	2450	2450	2450	0
221	20240906	171000	425949690	2450	2450	2450	2450	0
222	20240906	170900	425949690	2450	2450	2450	2450	0
223	20240906	170800	425949690	2450	2450	2450	2450	0
224	20240906	170700	425949690	2450	2450	2450	2450	0
225	20240906	170600	425949690	2450	2450	2450	2450	0
226	20240906	170500	425949690	2450	2450	2450	2450	0
227	20240906	170400	425949690	2450	2450	2450	2450	0
228	20240906	170300	425949690	2450	2450	2450	2450	0
229	20240906	170200	425949690	2450	2450	2450	2450	0
230	20240906	170100	425949690	2450	2450	2450	2450	0
231	20240906	170000	425949690	2450	2450	2450	2450	0
232	20240906	165900	425949690	2450	2450	2450	2450	0
233	20240906	165800	425949690	2450	2450	2450	2450	0
234	20240906	165700	425949690	2450	2450	2450	2450	0
235	20240906	165600	425949690	2450	2450	2450	2450	0
236	20240906	165500	425949690	2450	2450	2450	2450	0
237	20240906	165400	425949690	2450	2450	2450	2450	0
238	20240906	165300	425949690	2450	2450	2450	2450	0
239	20240906	165200	425949690	2450	2450	2450	2450	0
240	20240906	165100	425949690	2450	2450	2450	2450	0
241	20240906	165000	425949690	2450	2450	2450	2450	0
242	20240906	164900	425949690	2450	2450	2450	2450	3079
243	20240906	164800	425949690	2450	2450	2450	2450	0
244	20240906	164700	425949690	2450	2450	2450	2450	0
245	20240906	164600	425949690	2450	2450	2450	2450	0
246	20240906	164500	425949690	2450	2450	2450	2450	0
247	20240906	164400	425949690	2450	2450	2450	2450	0
248	20240906	164300	425949690	2450	2450	2450	2450	0
249	20240906	164200	425949690	2450	2450	2450	2450	0
250	20240906	164100	425949690	2450	2450	2450	2450	0
251	20240906	164000	425949690	2450	2450	2450	2450	0
252	20240906	163900	425949690	2450	2450	2450	2450	0
253	20240906	163800	425949690	2450	2450	2450	2450	0
254	20240906	163700	425949690	2450	2450	2450	2450	0
255	20240906	163600	425949690	2450	2450	2450	2450	0
256	20240906	163500	425949690	2450	2450	2450	2450	0
257	20240906	163400	425949690	2450	2450	2450	2450	0
258	20240906	163300	425949690	2450	2450	2450	2450	0
259	20240906	163200	425949690	2450	2450	2450	2450	0
260	20240906	163100	425949690	2450	2450	2450	2450	0
261	20240906	163000	425949690	2450	2450	2450	2450	0
262	20240906	162900	425949690	2450	2450	2450	2450	0
263	20240906	162800	425949690	2450	2450	2450	2450	0
264	20240906	162700	425949690	2450	2450	2450	2450	0
265	20240906	162600	425949690	2450	2450	2450	2450	0
266	20240906	162500	425949690	2450	2450	2450	2450	0
267	20240906	162400	425949690	2450	2450	2450	2450	0
268	20240906	162300	425949690	2450	2450	2450	2450	0
269	20240906	162200	425949690	2450	2450	2450	2450	0
270	20240906	162100	425949690	2450	2450	2450	2450	0
271	20240906	162000	425949690	2450	2450	2450	2450	0
272	20240906	161900	425949690	2450	2450	2450	2450	3079
273	20240906	161800	425949690	2450	2450	2450	2450	0
274	20240906	161700	425949690	2450	2450	2450	2450	0
275	20240906	161600	425949690	2450	2450	2450	2450	0
276	20240906	161500	425949690	2450	2450	2450	2450	0
277	20240906	161400	425949690	2450	2450	2450	2450	0
278	20240906	161300	425949690	2450	2450	2450	2450	0
279	20240906	161200	425949690	2450	2450	2450	2450	0
280	20240906	161100	425949690	2450	2450	2450	2450	0
281	20240906	161000	425949690	2450	2450	2450	2450	0
282	20240906	160900	425949690	2450	2450	2450	2450	0
283	20240906	160800	425949690	2450	2450	2450	2450	0
284	20240906	160700	425949690	2450	2450	2450	2450	0
285	20240906	160600	425949690	2450	2450	2450	2450	0
286	20240906	160500	425949690	2450	2450	2450	2450	0
287	20240906	160400	425949690	2450	2450	2450	2450	0
288	20240906	160300	425949690	2450	2450	2450	2450	0
289	20240906	160200	425949690	2450	2450	2450	2450	0
290	20240906	160100	425949690	2450	2450	2450	2450	0
291	20240906	160000	425949690	2450	2450	2450	2450	0
292	20240906	155900	425949690	2450	2450	2450	2450	0
293	20240906	155800	425949690	2450	2450	2450	2450	0
294	20240906	155700	425949690	2450	2450	2450	2450	0
295	20240906	155600	425949690	2450	2450	2450	2450	0
296	20240906	155500	425949690	2450	2450	2450	2450	0
297	20240906	155400	425949690	2450	2450	2450	2450	0
298	20240906	155300	425949690	2450	2450	2450	2450	0
299	20240906	155200	425949690	2450	2450	2450	2450	0
300	20240906	155100	425949690	2450	2450	2450	2450	0
301	20240906	155000	425949690	2450	2450	2450	2450	0
302	20240906	154900	425949690	2450	2450	2450	2450	3079
303	20240906	154800	425949690	2450	2450	2450	2450	0
304	20240906	154700	425949690	2450	2450	2450	2450	0
305	20240906	154600	425949690	2450	2450	2450	2450	0
306	20240906	154500	425949690	2450	2450	2450	2450	0
307	20240906	154400	425949690	2450	2450	2450	2450	0
308	20240906	154300	425949690	2450	2450	2450	2450	0
309	20240906	154200	425949690	2450	2450	2450	2450	0
310	20240906	154100	425949690	2450	2450	2450	2450	0
311	20240906	154000	425949690	2450	2450	2450	2450	0
312	20240906	153900	425949690	2450	2450	2450	2450	0
313	20240906	153800	425949690	2450	2450	2450	2450	0
314	20240906	153700	425949690	2450	2450	2450	2450	0
315	20240906	153600	425949690	2450	2450	2450	2450	0
316	20240906	153500	425949690	2450	2450	2450	2450	0
317	20240906	153400	425949690	2450	2450	2450	2450	0
318	20240906	153300	425949690	2450	2450	2450	2450	0
319	20240906	153200	425949690	2450	2450	2450	2450	0
320	20240906	153100	425949690	2450	2450	2450	2450	0
321	20240906	153000	425949690	2450	2450	2450	2450	3079
322	20240906	152900	418406140	2450	2450	2450	2450	0
323	20240906	152800	418406140	2450	2450	2450	2450	0
324	20240906	152700	418406140	2450	2450	2450	2450	0
325	20240906	152600	418406140	2450	2450	2450	2450	0
326	20240906	152500	418406140	2450	2450	2450	2450	0
327	20240906	152400	418406140	2450	2450	2450	2450	0
328	20240906	152300	418406140	2450	2450	2450	2450	0
329	20240906	152200	418406140	2450	2450	2450	2450	0
330	20240906	152100	418406140	2450	2450	2450	2450	0
331	20240906	152000	418406140	2450	2450	2450	2450	0
332	20240906	151900	418406140	2450	2450	2450	2450	257
333	20240906	151800	417776490	2450	2440	2450	2425	351
334	20240906	151700	416922255	2440	2440	2440	2440	1268
335	20240906	151600	413828335	2440	2440	2440	2440	55
336	20240906	151500	413694135	2440	2440	2440	2440	10
337	20240906	151400	413669735	2440	2440	2440	2425	2800
338	20240906	151300	406847855	2440	2440	2440	2440	80
339	20240906	151200	406652655	2450	2450	2450	2450	0
340	20240906	151100	406652655	2450	2450	2450	2450	1000
341	20240906	151000	404202655	2455	2455	2455	2455	45
342	20240906	150900	404092180	2455	2450	2455	2450	3861
343	20240906	150800	394632715	2440	2440	2440	2440	0
344	20240906	150700	394632715	2440	2440	2440	2440	0
345	20240906	150600	394632715	2440	2445	2450	2440	514
346	20240906	150500	393378480	2445	2445	2445	2445	87
347	20240906	150400	393165765	2445	2440	2445	2440	1296
348	20240906	150300	390003025	2450	2450	2450	2450	0
349	20240906	150200	390003025	2450	2440	2450	2440	2
350	20240906	150100	389998135	2450	2450	2450	2450	0
351	20240906	150000	389998135	2450	2440	2450	2440	307
352	20240906	145900	389248955	2450	2450	2450	2450	220
353	20240906	145800	388709955	2450	2450	2450	2450	0
354	20240906	145700	388709955	2450	2450	2450	2450	102
355	20240906	145600	388460055	2435	2435	2435	2435	2
356	20240906	145500	388455185	2450	2450	2450	2450	91
357	20240906	145400	388232235	2450	2450	2450	2450	105
358	20240906	145300	387974985	2450	2440	2450	2440	1627
359	20240906	145200	383997725	2440	2440	2440	2440	500
360	20240906	145100	382777725	2440	2440	2440	2440	1469
361	20240906	145000	379193365	2440	2440	2440	2440	55
362	20240906	144900	379059165	2440	2440	2440	2440	1210
363	20240906	144800	376106765	2440	2440	2440	2440	1
364	20240906	144700	376104325	2440	2440	2440	2440	7
365	20240906	144600	376087245	2445	2445	2445	2445	0
366	20240906	144500	376087245	2445	2445	2445	2445	0
367	20240906	144400	376087245	2445	2445	2445	2445	0
368	20240906	144300	376087245	2445	2445	2445	2445	33
369	20240906	144200	376006560	2445	2445	2445	2445	500
370	20240906	144100	374784060	2445	2445	2445	2445	0
371	20240906	144000	374784060	2445	2445	2445	2445	1
372	20240906	143900	374781615	2445	2445	2445	2445	105
373	20240906	143800	374524890	2445	2445	2445	2445	100
374	20240906	143700	374280390	2445	2445	2445	2445	0
375	20240906	143600	374280390	2445	2435	2445	2435	800
376	20240906	143500	372327360	2425	2430	2430	2425	11
377	20240906	143400	372300635	2435	2435	2435	2435	0
378	20240906	143300	372300635	2435	2435	2435	2435	0
379	20240906	143200	372300635	2435	2435	2435	2435	100
380	20240906	143100	372057135	2435	2435	2435	2435	0
381	20240906	143000	372057135	2435	2435	2435	2435	200
382	20240906	142900	371570135	2430	2430	2430	2430	99
383	20240906	142800	371329565	2430	2430	2430	2430	1
384	20240906	142700	371327135	2425	2425	2425	2425	0
385	20240906	142600	371327135	2425	2425	2425	2425	0
386	20240906	142500	371327135	2425	2425	2425	2425	0
387	20240906	142400	371327135	2425	2425	2425	2425	0
388	20240906	142300	371327135	2425	2425	2425	2425	2656
389	20240906	142200	364886335	2420	2420	2420	2420	0
390	20240906	142100	364886335	2420	2420	2420	2420	0
391	20240906	142000	364886335	2420	2420	2420	2420	10
392	20240906	141900	364862135	2415	2415	2415	2415	0
393	20240906	141800	364862135	2415	2415	2415	2415	34
394	20240906	141700	364780025	2415	2415	2415	2415	0
395	20240906	141600	364780025	2415	2425	2425	2415	737
396	20240906	141500	363000150	2420	2420	2420	2420	10
397	20240906	141400	362975950	2435	2415	2435	2415	13
398	20240906	141300	362944535	2420	2420	2420	2420	700
399	20240906	141200	361250535	2420	2430	2430	2420	190
400	20240906	141100	360790635	2430	2430	2430	2430	10
401	20240906	141000	360766335	2435	2420	2435	2420	701
402	20240906	140900	359069900	2420	2420	2420	2420	100
403	20240906	140800	358827900	2420	2420	2420	2420	2
404	20240906	140700	358823060	2420	2420	2420	2420	300
405	20240906	140600	358097060	2435	2435	2435	2435	0
406	20240906	140500	358097060	2435	2435	2435	2435	1
407	20240906	140400	358094625	2435	2435	2435	2435	0
408	20240906	140300	358094625	2435	2435	2435	2435	0
409	20240906	140200	358094625	2435	2435	2435	2435	0
410	20240906	140100	358094625	2435	2435	2435	2435	0
411	20240906	140000	358094625	2435	2435	2435	2435	10
412	20240906	135900	358070275	2435	2425	2435	2425	4
413	20240906	135800	358060545	2425	2425	2425	2425	1
414	20240906	135700	358058120	2425	2425	2425	2425	0
415	20240906	135600	358058120	2425	2425	2425	2425	1
416	20240906	135500	358055695	2435	2435	2435	2435	0
417	20240906	135400	358055695	2435	2435	2435	2435	1
418	20240906	135300	358053260	2435	2435	2435	2435	3
419	20240906	135200	358045955	2420	2420	2420	2420	530
420	20240906	135100	356763355	2430	2430	2430	2430	0
421	20240906	135000	356763355	2430	2430	2430	2430	199
422	20240906	134900	356279785	2430	2430	2430	2430	0
423	20240906	134800	356279785	2430	2430	2430	2430	0
424	20240906	134700	356279785	2430	2430	2430	2430	1
425	20240906	134600	356277355	2415	2415	2415	2415	0
426	20240906	134500	356277355	2415	2415	2415	2415	0
427	20240906	134400	356277355	2415	2415	2415	2415	2020
428	20240906	134300	351399055	2420	2420	2420	2420	1464
429	20240906	134200	347856175	2420	2420	2420	2420	0
430	20240906	134100	347856175	2420	2425	2425	2420	1000
431	20240906	134000	345436150	2440	2440	2440	2440	0
432	20240906	133900	345436150	2440	2440	2440	2440	41
433	20240906	133800	345336110	2440	2430	2440	2430	6
434	20240906	133700	345321520	2440	2440	2440	2440	0
435	20240906	133600	345321520	2440	2440	2440	2440	1
436	20240906	133500	345319080	2420	2425	2425	2420	3840
437	20240906	133400	336021280	2425	2425	2425	2425	0
438	20240906	133300	336021280	2425	2425	2425	2425	40
439	20240906	133200	335924280	2440	2440	2440	2440	0
440	20240906	133100	335924280	2440	2440	2440	2440	1
441	20240906	133000	335921840	2440	2440	2440	2440	2
442	20240906	132900	335916960	2440	2440	2440	2440	7
443	20240906	132800	335899880	2425	2430	2430	2425	20
444	20240906	132700	335851320	2430	2430	2430	2430	30
445	20240906	132600	335778420	2445	2445	2445	2445	0
446	20240906	132500	335778420	2445	2445	2445	2445	0
447	20240906	132400	335778420	2445	2445	2445	2445	0
448	20240906	132300	335778420	2445	2445	2445	2445	0
449	20240906	132200	335778420	2445	2435	2445	2430	72
450	20240906	132100	335603270	2440	2445	2450	2440	33
451	20240906	132000	335522735	2450	2450	2450	2450	1
452	20240906	131900	335520285	2440	2440	2440	2420	1891
453	20240906	131800	330926145	2450	2450	2450	2450	0
454	20240906	131700	330926145	2450	2440	2450	2440	10
455	20240906	131600	330901685	2445	2445	2445	2445	619
456	20240906	131500	329388230	2445	2445	2445	2445	1000
457	20240906	131400	326943230	2445	2445	2445	2445	0
458	20240906	131300	326943230	2445	2445	2445	2445	0
459	20240906	131200	326943230	2445	2445	2445	2445	0
460	20240906	131100	326943230	2445	2445	2445	2445	0
461	20240906	131000	326943230	2445	2445	2445	2445	0
462	20240906	130900	326943230	2445	2440	2445	2440	3
463	20240906	130800	326935900	2440	2440	2440	2440	15
464	20240906	130700	326899300	2440	2440	2440	2440	0
465	20240906	130600	326899300	2440	2440	2440	2440	3
466	20240906	130500	326891980	2440	2440	2440	2440	0
467	20240906	130400	326891980	2440	2440	2440	2440	0
468	20240906	130300	326891980	2440	2440	2440	2440	0
469	20240906	130200	326891980	2440	2440	2440	2440	0
470	20240906	130100	326891980	2440	2440	2440	2440	0
471	20240906	130000	326891980	2440	2440	2440	2440	0
472	20240906	125900	326891980	2440	2440	2440	2440	0
473	20240906	125800	326891980	2440	2440	2440	2440	0
474	20240906	125700	326891980	2440	2440	2440	2440	0
475	20240906	125600	326891980	2440	2440	2440	2440	0
476	20240906	125500	326891980	2440	2440	2440	2440	0
477	20240906	125400	326891980	2440	2440	2440	2440	0
478	20240906	125300	326891980	2440	2440	2440	2440	0
479	20240906	125200	326891980	2440	2440	2440	2440	0
480	20240906	125100	326891980	2440	2425	2440	2425	2275
481	20240906	125000	321354015	2445	2445	2445	2445	6
482	20240906	124900	321339345	2445	2445	2445	2445	25
483	20240906	124800	321278220	2445	2445	2445	2445	10
484	20240906	124700	321253770	2445	2445	2445	2445	82
485	20240906	124600	321053280	2445	2445	2445	2445	0
486	20240906	124500	321053280	2445	2445	2445	2445	0
487	20240906	124400	321053280	2445	2445	2445	2445	0
488	20240906	124300	321053280	2445	2445	2445	2445	4
489	20240906	124200	321043500	2425	2420	2425	2420	1097
490	20240906	124100	318383280	2420	2420	2420	2420	1390
491	20240906	124000	315019480	2415	2425	2425	2415	629
492	20240906	123900	313500290	2425	2425	2425	2425	52
493	20240906	123800	313374190	2425	2425	2425	2425	18
494	20240906	123700	313330540	2425	2435	2435	2410	14063
495	20240906	123600	279285680	2435	2435	2435	2435	200
496	20240906	123500	278798680	2440	2440	2440	2440	480
497	20240906	123400	277627480	2445	2445	2445	2445	0
498	20240906	123300	277627480	2445	2445	2445	2445	60
499	20240906	123200	277480780	2445	2445	2445	2445	3
500	20240906	123100	277473445	2440	2440	2440	2440	0
501	20240906	123000	277473445	2440	2440	2440	2440	0
502	20240906	122900	277473445	2440	2440	2440	2440	1090
503	20240906	122800	274813845	2440	2440	2440	2440	0
504	20240906	122700	274813845	2440	2440	2440	2440	0
505	20240906	122600	274813845	2440	2440	2440	2440	0
506	20240906	122500	274813845	2440	2440	2440	2440	0
507	20240906	122400	274813845	2440	2440	2440	2440	0
508	20240906	122300	274813845	2440	2440	2440	2440	0
509	20240906	122200	274813845	2440	2440	2440	2440	0
510	20240906	122100	274813845	2440	2440	2440	2440	0
511	20240906	122000	274813845	2440	2440	2440	2440	700
512	20240906	121900	273105845	2450	2450	2450	2450	276
513	20240906	121800	272429645	2455	2455	2455	2455	0
514	20240906	121700	272429645	2455	2455	2455	2455	0
515	20240906	121600	272429645	2455	2455	2455	2455	0
516	20240906	121500	272429645	2455	2455	2455	2455	0
517	20240906	121400	272429645	2455	2455	2455	2455	0
518	20240906	121300	272429645	2455	2455	2455	2455	0
519	20240906	121200	272429645	2455	2455	2455	2455	0
520	20240906	121100	272429645	2455	2455	2455	2455	0
521	20240906	121000	272429645	2455	2455	2455	2455	0
522	20240906	120900	272429645	2455	2455	2455	2455	1
523	20240906	120800	272427190	2455	2440	2455	2435	1001
524	20240906	120700	269989730	2455	2455	2455	2455	10
525	20240906	120600	269965180	2450	2440	2450	2435	1703
526	20240906	120500	265809760	2440	2440	2440	2440	300
527	20240906	120400	265077760	2440	2440	2440	2440	0
528	20240906	120300	265077760	2440	2440	2440	2440	120
529	20240906	120200	264784960	2440	2445	2445	2440	2422
530	20240906	120100	258875265	2450	2450	2450	2450	0
531	20240906	120000	258875265	2450	2450	2450	2450	10
532	20240906	115900	258850765	2455	2455	2455	2455	3
533	20240906	115800	258843400	2445	2445	2445	2445	270
534	20240906	115700	258183250	2445	2455	2455	2445	4001
535	20240906	115600	248400635	2455	2455	2455	2455	779
536	20240906	115500	246488190	2455	2455	2455	2455	0
537	20240906	115400	246488190	2455	2455	2455	2455	10
538	20240906	115300	246463640	2455	2455	2455	2455	0
539	20240906	115200	246463640	2455	2455	2455	2455	0
540	20240906	115100	246463640	2455	2455	2455	2455	0
541	20240906	115000	246463640	2455	2455	2455	2455	1
542	20240906	114900	246461185	2455	2455	2455	2455	0
543	20240906	114800	246461185	2455	2455	2455	2455	43
544	20240906	114700	246355620	2455	2455	2455	2455	0
545	20240906	114600	246355620	2455	2455	2455	2455	72
546	20240906	114500	246178860	2455	2455	2455	2455	1
547	20240906	114400	246176405	2440	2450	2450	2440	296
548	20240906	114300	245454130	2455	2455	2455	2455	1
549	20240906	114200	245451675	2445	2450	2450	2445	1001
550	20240906	114100	243003730	2450	2450	2450	2450	0
551	20240906	114000	243003730	2450	2450	2450	2450	0
552	20240906	113900	243003730	2450	2450	2450	2450	0
553	20240906	113800	243003730	2450	2460	2460	2450	2650
554	20240906	113700	236503845	2470	2470	2470	2470	0
555	20240906	113600	236503845	2470	2470	2470	2470	10
556	20240906	113500	236479145	2470	2470	2470	2470	2
557	20240906	113400	236474205	2470	2470	2470	2470	0
558	20240906	113300	236474205	2470	2460	2470	2460	110
559	20240906	113200	236203595	2460	2470	2470	2460	5
560	20240906	113100	236191285	2460	2460	2460	2460	300
561	20240906	113000	235453285	2460	2470	2470	2460	181
562	20240906	112900	235006330	2475	2475	2475	2475	1
563	20240906	112800	235003855	2460	2465	2465	2460	15
564	20240906	112700	234966950	2475	2470	2475	2470	1320
565	20240906	112600	231706545	2470	2465	2475	2460	305
566	20240906	112500	230955100	2465	2465	2465	2465	300
567	20240906	112400	230215600	2465	2465	2465	2465	800
568	20240906	112300	228243600	2480	2480	2480	2480	0
569	20240906	112200	228243600	2480	2480	2480	2480	10
570	20240906	112100	228218800	2480	2480	2480	2480	0
571	20240906	112000	228218800	2480	2480	2480	2480	0
572	20240906	111900	228218800	2480	2480	2480	2480	0
573	20240906	111800	228218800	2480	2480	2480	2480	1
574	20240906	111700	228216320	2465	2465	2465	2465	0
575	20240906	111600	228216320	2465	2465	2465	2465	0
576	20240906	111500	228216320	2465	2465	2465	2465	100
577	20240906	111400	227969820	2465	2465	2465	2465	800
578	20240906	111300	225997820	2465	2465	2465	2465	397
579	20240906	111200	225019215	2480	2480	2480	2480	20
580	20240906	111100	224969615	2480	2480	2480	2480	1000
581	20240906	111000	222489615	2480	2480	2480	2480	1
582	20240906	110900	222487135	2460	2475	2480	2460	13
583	20240906	110800	222455060	2475	2475	2475	2475	0
584	20240906	110700	222455060	2475	2475	2475	2475	506
585	20240906	110600	221202710	2485	2485	2485	2485	2
586	20240906	110500	221197740	2485	2485	2485	2485	1100
587	20240906	110400	218464240	2480	2480	2480	2480	0
588	20240906	110300	218464240	2480	2475	2480	2475	2594
589	20240906	110200	212035590	2460	2460	2460	2460	0
590	20240906	110100	212035590	2460	2475	2475	2460	333
591	20240906	110000	211213665	2475	2465	2475	2465	110
592	20240906	105900	210942415	2470	2470	2470	2470	845
593	20240906	105800	208855265	2470	2470	2470	2470	0
594	20240906	105700	208855265	2470	2470	2470	2470	0
595	20240906	105600	208855265	2470	2455	2470	2455	202
596	20240906	105500	208359310	2460	2460	2460	2460	68
597	20240906	105400	208192030	2470	2470	2470	2470	0
598	20240906	105300	208192030	2470	2470	2470	2470	0
599	20240906	105200	208192030	2470	2470	2470	2470	10
600	20240906	105100	208167330	2465	2465	2465	2465	798
601	20240906	105000	206200260	2465	2465	2465	2465	0
602	20240906	104900	206200260	2465	2465	2465	2465	0
603	20240906	104800	206200260	2465	2465	2465	2465	103
604	20240906	104700	205946365	2465	2465	2465	2465	0
605	20240906	104600	205946365	2465	2470	2470	2465	271
606	20240906	104500	205277850	2465	2465	2465	2465	0
607	20240906	104400	205277850	2465	2465	2465	2465	330
608	20240906	104300	204464400	2465	2465	2465	2465	0
609	20240906	104200	204464400	2465	2465	2465	2465	500
610	20240906	104100	203231900	2455	2455	2455	2455	2000
611	20240906	104000	198321900	2455	2465	2465	2455	13
612	20240906	103900	198289915	2470	2470	2470	2470	3
613	20240906	103800	198282505	2470	2470	2470	2470	7
614	20240906	103700	198265215	2470	2470	2470	2470	4
615	20240906	103600	198255335	2470	2470	2470	2470	2
616	20240906	103500	198250395	2450	2450	2450	2450	50
617	20240906	103400	198127895	2450	2450	2450	2450	0
618	20240906	103300	198127895	2450	2450	2450	2450	500
619	20240906	103200	196902895	2450	2470	2470	2450	344
620	20240906	103100	196058955	2470	2455	2470	2455	26
621	20240906	103000	195995050	2475	2475	2475	2475	0
622	20240906	102900	195995050	2475	2450	2475	2450	503
623	20240906	102800	194755150	2465	2465	2465	2465	0
624	20240906	102700	194755150	2465	2465	2465	2465	800
625	20240906	102600	192783150	2450	2470	2470	2450	618
626	20240906	102500	191268320	2470	2470	2470	2470	0
627	20240906	102400	191268320	2470	2470	2470	2470	1
628	20240906	102300	191265850	2445	2445	2445	2445	0
629	20240906	102200	191265850	2445	2445	2445	2445	30
630	20240906	102100	191192500	2440	2455	2455	2440	500
631	20240906	102000	189969780	2455	2455	2455	2455	0
632	20240906	101900	189969780	2455	2455	2465	2455	1254
633	20240906	101800	186879470	2465	2460	2465	2455	65
634	20240906	101700	186719870	2465	2465	2465	2465	161
635	20240906	101600	186323005	2465	2465	2465	2465	60
636	20240906	101500	186175105	2460	2460	2460	2460	0
637	20240906	101400	186175105	2460	2460	2460	2460	0
638	20240906	101300	186175105	2460	2450	2460	2450	1668
639	20240906	101200	182071835	2450	2450	2450	2450	0
640	20240906	101100	182071835	2450	2455	2455	2450	400
641	20240906	101000	181091120	2450	2440	2450	2440	5649
642	20240906	100900	167252930	2440	2440	2440	2430	7601
643	20240906	100800	148732620	2440	2455	2455	2440	5685
644	20240906	100700	134792100	2460	2460	2460	2460	0
645	20240906	100600	134792100	2460	2460	2460	2460	20
646	20240906	100500	134742900	2460	2465	2465	2460	891
647	20240906	100400	132550040	2475	2460	2475	2460	1143
648	20240906	100300	129738230	2465	2465	2465	2465	1574
649	20240906	100200	125858320	2470	2470	2470	2470	2468
650	20240906	100100	119762360	2475	2475	2475	2475	100
651	20240906	100000	119514860	2490	2490	2490	2490	0
652	20240906	095900	119514860	2490	2465	2490	2465	110
653	20240906	095800	119243460	2490	2485	2490	2485	2
654	20240906	095700	119238485	2465	2475	2475	2465	2533
655	20240906	095600	112983920	2475	2500	2500	2475	189
656	20240906	095500	112515870	2495	2490	2495	2470	357
657	20240906	095400	111627215	2470	2470	2470	2470	1
658	20240906	095300	111624745	2490	2490	2490	2490	1
659	20240906	095200	111622255	2470	2470	2470	2470	0
660	20240906	095100	111622255	2470	2470	2470	2470	931
661	20240906	095000	109322685	2470	2470	2470	2470	989
662	20240906	094900	106879855	2470	2490	2490	2470	583
663	20240906	094800	105439170	2490	2490	2490	2490	2
664	20240906	094700	105434190	2490	2480	2490	2470	1448
665	20240906	094600	101857555	2485	2475	2485	2465	1543
666	20240906	094500	98046335	2480	2485	2485	2465	234
667	20240906	094400	97467150	2485	2490	2495	2485	541
668	20240906	094300	96121410	2495	2490	2495	2485	92
669	20240906	094200	95892330	2495	2495	2495	2495	6
670	20240906	094100	95877360	2500	2500	2500	2495	48
671	20240906	094000	95757415	2495	2500	2500	2495	907
672	20240906	093900	93493950	2495	2495	2495	2495	0
673	20240906	093800	93493950	2495	2495	2495	2495	18
674	20240906	093700	93449040	2495	2495	2495	2495	210
675	20240906	093600	92925090	2495	2490	2495	2485	279
676	20240906	093500	92230625	2490	2500	2500	2465	3055
677	20240906	093400	84650445	2500	2505	2505	2500	1011
678	20240906	093300	82122940	2510	2510	2510	2510	1
679	20240906	093200	82120430	2500	2505	2505	2500	1101
680	20240906	093100	79363930	2505	2505	2505	2505	100
681	20240906	093000	79113430	2505	2505	2505	2505	0
682	20240906	092900	79113430	2505	2505	2505	2505	0
683	20240906	092800	79113430	2505	2500	2505	2500	122
684	20240906	092700	78808425	2500	2500	2505	2500	1182
685	20240906	092600	75853420	2520	2515	2530	2500	6002
686	20240906	092500	60839840	2530	2515	2530	2500	2187
687	20240906	092400	55340910	2515	2505	2515	2505	1433
688	20240906	092300	51751125	2510	2505	2510	2505	3
689	20240906	092200	51743600	2505	2515	2515	2505	2663
690	20240906	092100	45072765	2505	2510	2510	2505	323
691	20240906	092000	44263295	2515	2515	2515	2515	1
692	20240906	091900	44260780	2510	2525	2530	2510	566
693	20240906	091800	42834900	2505	2510	2510	2505	2497
694	20240906	091700	36567825	2510	2545	2545	2510	3164
695	20240906	091600	28567420	2545	2560	2560	2545	975
696	20240906	091500	26081325	2565	2565	2565	2565	10
697	20240906	091400	26055675	2565	2565	2565	2565	324
698	20240906	091300	25224615	2565	2595	2635	2565	1103
699	20240906	091200	22337090	2600	2580	2600	2580	1000
700	20240906	091100	19741350	2585	2585	2585	2585	0
701	20240906	091000	19741350	2585	2555	2585	2545	391
702	20240906	090900	18742100	2550	2555	2555	2550	200
703	20240906	090800	18232000	2560	2560	2560	2560	1
704	20240906	090700	18229440	2555	2555	2555	2555	15
705	20240906	090600	18191115	2555	2560	2560	2555	1024
706	20240906	090500	15573270	2555	2575	2575	2555	222
707	20240906	090400	15005565	2575	2575	2575	2575	19
708	20240906	090300	14956640	2575	2590	2590	2575	201
709	20240906	090200	14438315	2590	2585	2590	2570	361
710	20240906	090100	13510495	2575	2585	2585	2575	565
711	20240906	090000	12052480	2580	2640	2640	2580	4572