KissMeData/267320/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	205200	324080575	2450	2450	2450	2450	5332
3	20240912	205100	324080575	2450	2450	2450	2450	0
4	20240912	205000	324080575	2450	2450	2450	2450	0
5	20240912	204900	324080575	2450	2450	2450	2450	0
6	20240912	204800	324080575	2450	2450	2450	2450	0
7	20240912	204700	324080575	2450	2450	2450	2450	0
8	20240912	204600	324080575	2450	2450	2450	2450	0
9	20240912	204500	324080575	2450	2450	2450	2450	0
10	20240912	204400	324080575	2450	2450	2450	2450	0
11	20240912	204300	324080575	2450	2450	2450	2450	0
12	20240912	204200	324080575	2450	2450	2450	2450	0
13	20240912	204100	324080575	2450	2450	2450	2450	0
14	20240912	204000	324080575	2450	2450	2450	2450	0
15	20240912	203900	324080575	2450	2450	2450	2450	0
16	20240912	203800	324080575	2450	2450	2450	2450	0
17	20240912	203700	324080575	2450	2450	2450	2450	0
18	20240912	203600	324080575	2450	2450	2450	2450	0
19	20240912	203500	324080575	2450	2450	2450	2450	0
20	20240912	203400	324080575	2450	2450	2450	2450	0
21	20240912	203300	324080575	2450	2450	2450	2450	0
22	20240912	203200	324080575	2450	2450	2450	2450	0
23	20240912	203100	324080575	2450	2450	2450	2450	0
24	20240912	203000	324080575	2450	2450	2450	2450	0
25	20240912	202900	324080575	2450	2450	2450	2450	0
26	20240912	202800	324080575	2450	2450	2450	2450	0
27	20240912	202700	324080575	2450	2450	2450	2450	0
28	20240912	202600	324080575	2450	2450	2450	2450	0
29	20240912	202500	324080575	2450	2450	2450	2450	0
30	20240912	202400	324080575	2450	2450	2450	2450	0
31	20240912	202300	324080575	2450	2450	2450	2450	0
32	20240912	202200	324080575	2450	2450	2450	2450	5332
33	20240912	202100	324080575	2450	2450	2450	2450	0
34	20240912	202000	324080575	2450	2450	2450	2450	0
35	20240912	201900	324080575	2450	2450	2450	2450	0
36	20240912	201800	324080575	2450	2450	2450	2450	0
37	20240912	201700	324080575	2450	2450	2450	2450	0
38	20240912	201600	324080575	2450	2450	2450	2450	0
39	20240912	201500	324080575	2450	2450	2450	2450	0
40	20240912	201400	324080575	2450	2450	2450	2450	0
41	20240912	201300	324080575	2450	2450	2450	2450	0
42	20240912	201200	324080575	2450	2450	2450	2450	0
43	20240912	201100	324080575	2450	2450	2450	2450	0
44	20240912	201000	324080575	2450	2450	2450	2450	0
45	20240912	200900	324080575	2450	2450	2450	2450	0
46	20240912	200800	324080575	2450	2450	2450	2450	0
47	20240912	200700	324080575	2450	2450	2450	2450	0
48	20240912	200600	324080575	2450	2450	2450	2450	0
49	20240912	200500	324080575	2450	2450	2450	2450	0
50	20240912	200400	324080575	2450	2450	2450	2450	0
51	20240912	200300	324080575	2450	2450	2450	2450	0
52	20240912	200200	324080575	2450	2450	2450	2450	0
53	20240912	200100	324080575	2450	2450	2450	2450	0
54	20240912	200000	324080575	2450	2450	2450	2450	0
55	20240912	195900	324080575	2450	2450	2450	2450	0
56	20240912	195800	324080575	2450	2450	2450	2450	0
57	20240912	195700	324080575	2450	2450	2450	2450	0
58	20240912	195600	324080575	2450	2450	2450	2450	0
59	20240912	195500	324080575	2450	2450	2450	2450	0
60	20240912	195400	324080575	2450	2450	2450	2450	0
61	20240912	195300	324080575	2450	2450	2450	2450	0
62	20240912	195200	324080575	2450	2450	2450	2450	5332
63	20240912	195100	324080575	2450	2450	2450	2450	0
64	20240912	195000	324080575	2450	2450	2450	2450	0
65	20240912	194900	324080575	2450	2450	2450	2450	0
66	20240912	194800	324080575	2450	2450	2450	2450	0
67	20240912	194700	324080575	2450	2450	2450	2450	0
68	20240912	194600	324080575	2450	2450	2450	2450	0
69	20240912	194500	324080575	2450	2450	2450	2450	0
70	20240912	194400	324080575	2450	2450	2450	2450	0
71	20240912	194300	324080575	2450	2450	2450	2450	0
72	20240912	194200	324080575	2450	2450	2450	2450	0
73	20240912	194100	324080575	2450	2450	2450	2450	0
74	20240912	194000	324080575	2450	2450	2450	2450	0
75	20240912	193900	324080575	2450	2450	2450	2450	0
76	20240912	193800	324080575	2450	2450	2450	2450	0
77	20240912	193700	324080575	2450	2450	2450	2450	0
78	20240912	193600	324080575	2450	2450	2450	2450	0
79	20240912	193500	324080575	2450	2450	2450	2450	0
80	20240912	193400	324080575	2450	2450	2450	2450	0
81	20240912	193300	324080575	2450	2450	2450	2450	0
82	20240912	193200	324080575	2450	2450	2450	2450	0
83	20240912	193100	324080575	2450	2450	2450	2450	0
84	20240912	193000	324080575	2450	2450	2450	2450	0
85	20240912	192900	324080575	2450	2450	2450	2450	0
86	20240912	192800	324080575	2450	2450	2450	2450	0
87	20240912	192700	324080575	2450	2450	2450	2450	0
88	20240912	192600	324080575	2450	2450	2450	2450	0
89	20240912	192500	324080575	2450	2450	2450	2450	0
90	20240912	192400	324080575	2450	2450	2450	2450	0
91	20240912	192300	324080575	2450	2450	2450	2450	0
92	20240912	192200	324080575	2450	2450	2450	2450	5332
93	20240912	192100	324080575	2450	2450	2450	2450	0
94	20240912	192000	324080575	2450	2450	2450	2450	0
95	20240912	191900	324080575	2450	2450	2450	2450	0
96	20240912	191800	324080575	2450	2450	2450	2450	0
97	20240912	191700	324080575	2450	2450	2450	2450	0
98	20240912	191600	324080575	2450	2450	2450	2450	0
99	20240912	191500	324080575	2450	2450	2450	2450	0
100	20240912	191400	324080575	2450	2450	2450	2450	0
101	20240912	191300	324080575	2450	2450	2450	2450	0
102	20240912	191200	324080575	2450	2450	2450	2450	0
103	20240912	191100	324080575	2450	2450	2450	2450	0
104	20240912	191000	324080575	2450	2450	2450	2450	0
105	20240912	190900	324080575	2450	2450	2450	2450	0
106	20240912	190800	324080575	2450	2450	2450	2450	0
107	20240912	190700	324080575	2450	2450	2450	2450	0
108	20240912	190600	324080575	2450	2450	2450	2450	0
109	20240912	190500	324080575	2450	2450	2450	2450	0
110	20240912	190400	324080575	2450	2450	2450	2450	0
111	20240912	190300	324080575	2450	2450	2450	2450	0
112	20240912	190200	324080575	2450	2450	2450	2450	0
113	20240912	190100	324080575	2450	2450	2450	2450	0
114	20240912	190000	324080575	2450	2450	2450	2450	0
115	20240912	185900	324080575	2450	2450	2450	2450	0
116	20240912	185800	324080575	2450	2450	2450	2450	0
117	20240912	185700	324080575	2450	2450	2450	2450	0
118	20240912	185600	324080575	2450	2450	2450	2450	0
119	20240912	185500	324080575	2450	2450	2450	2450	0
120	20240912	185400	324080575	2450	2450	2450	2450	0
121	20240912	185300	324080575	2450	2450	2450	2450	0
122	20240912	185200	324080575	2450	2450	2450	2450	5332
123	20240912	185100	324080575	2450	2450	2450	2450	0
124	20240912	185000	324080575	2450	2450	2450	2450	0
125	20240912	184900	324080575	2450	2450	2450	2450	0
126	20240912	184800	324080575	2450	2450	2450	2450	0
127	20240912	184700	324080575	2450	2450	2450	2450	0
128	20240912	184600	324080575	2450	2450	2450	2450	0
129	20240912	184500	324080575	2450	2450	2450	2450	0
130	20240912	184400	324080575	2450	2450	2450	2450	0
131	20240912	184300	324080575	2450	2450	2450	2450	0
132	20240912	184200	324080575	2450	2450	2450	2450	0
133	20240912	184100	324080575	2450	2450	2450	2450	0
134	20240912	184000	324080575	2450	2450	2450	2450	0
135	20240912	183900	324080575	2450	2450	2450	2450	0
136	20240912	183800	324080575	2450	2450	2450	2450	0
137	20240912	183700	324080575	2450	2450	2450	2450	0
138	20240912	183600	324080575	2450	2450	2450	2450	0
139	20240912	183500	324080575	2450	2450	2450	2450	0
140	20240912	183400	324080575	2450	2450	2450	2450	0
141	20240912	183300	324080575	2450	2450	2450	2450	0
142	20240912	183200	324080575	2450	2450	2450	2450	0
143	20240912	183100	324080575	2450	2450	2450	2450	0
144	20240912	183000	324080575	2450	2450	2450	2450	0
145	20240912	182900	324080575	2450	2450	2450	2450	0
146	20240912	182800	324080575	2450	2450	2450	2450	0
147	20240912	182700	324080575	2450	2450	2450	2450	0
148	20240912	182600	324080575	2450	2450	2450	2450	0
149	20240912	182500	324080575	2450	2450	2450	2450	0
150	20240912	182400	324080575	2450	2450	2450	2450	0
151	20240912	182300	324080575	2450	2450	2450	2450	0
152	20240912	182200	324080575	2450	2450	2450	2450	5332
153	20240912	182100	324080575	2450	2450	2450	2450	0
154	20240912	182000	324080575	2450	2450	2450	2450	0
155	20240912	181900	324080575	2450	2450	2450	2450	0
156	20240912	181800	324080575	2450	2450	2450	2450	0
157	20240912	181700	324080575	2450	2450	2450	2450	0
158	20240912	181600	324080575	2450	2450	2450	2450	0
159	20240912	181500	324080575	2450	2450	2450	2450	0
160	20240912	181400	324080575	2450	2450	2450	2450	0
161	20240912	181300	324080575	2450	2450	2450	2450	0
162	20240912	181200	324080575	2450	2450	2450	2450	0
163	20240912	181100	324080575	2450	2450	2450	2450	0
164	20240912	181000	324080575	2450	2450	2450	2450	0
165	20240912	180900	324080575	2450	2450	2450	2450	0
166	20240912	180800	324080575	2450	2450	2450	2450	0
167	20240912	180700	324080575	2450	2450	2450	2450	0
168	20240912	180600	324080575	2450	2450	2450	2450	0
169	20240912	180500	324080575	2450	2450	2450	2450	0
170	20240912	180400	324080575	2450	2450	2450	2450	0
171	20240912	180300	324080575	2450	2450	2450	2450	0
172	20240912	180200	324080575	2450	2450	2450	2450	0
173	20240912	180100	324080575	2450	2450	2450	2450	0
174	20240912	180000	324080575	2450	2450	2450	2450	0
175	20240912	175900	324080575	2450	2450	2450	2450	0
176	20240912	175800	324080575	2450	2450	2450	2450	0
177	20240912	175700	324080575	2450	2450	2450	2450	0
178	20240912	175600	324080575	2450	2450	2450	2450	0
179	20240912	175500	324080575	2450	2450	2450	2450	0
180	20240912	175400	324080575	2450	2450	2450	2450	0
181	20240912	175300	324080575	2450	2450	2450	2450	0
182	20240912	175200	324080575	2450	2450	2450	2450	5332
183	20240912	175100	324080575	2450	2450	2450	2450	0
184	20240912	175000	324080575	2450	2450	2450	2450	0
185	20240912	174900	324080575	2450	2450	2450	2450	0
186	20240912	174800	324080575	2450	2450	2450	2450	0
187	20240912	174700	324080575	2450	2450	2450	2450	0
188	20240912	174600	324080575	2450	2450	2450	2450	0
189	20240912	174500	324080575	2450	2450	2450	2450	0
190	20240912	174400	324080575	2450	2450	2450	2450	0
191	20240912	174300	324080575	2450	2450	2450	2450	0
192	20240912	174200	324080575	2450	2450	2450	2450	0
193	20240912	174100	324080575	2450	2450	2450	2450	0
194	20240912	174000	324080575	2450	2450	2450	2450	0
195	20240912	173900	324080575	2450	2450	2450	2450	0
196	20240912	173800	324080575	2450	2450	2450	2450	0
197	20240912	173700	324080575	2450	2450	2450	2450	0
198	20240912	173600	324080575	2450	2450	2450	2450	0
199	20240912	173500	324080575	2450	2450	2450	2450	0
200	20240912	173400	324080575	2450	2450	2450	2450	0
201	20240912	173300	324080575	2450	2450	2450	2450	0
202	20240912	173200	324080575	2450	2450	2450	2450	0
203	20240912	173100	324080575	2450	2450	2450	2450	0
204	20240912	173000	324080575	2450	2450	2450	2450	0
205	20240912	172900	324080575	2450	2450	2450	2450	0
206	20240912	172800	324080575	2450	2450	2450	2450	0
207	20240912	172700	324080575	2450	2450	2450	2450	0
208	20240912	172600	324080575	2450	2450	2450	2450	0
209	20240912	172500	324080575	2450	2450	2450	2450	0
210	20240912	172400	324080575	2450	2450	2450	2450	0
211	20240912	172300	324080575	2450	2450	2450	2450	0
212	20240912	172200	324080575	2450	2450	2450	2450	5332
213	20240912	172100	324080575	2450	2450	2450	2450	0
214	20240912	172000	324080575	2450	2450	2450	2450	0
215	20240912	171900	324080575	2450	2450	2450	2450	0
216	20240912	171800	324080575	2450	2450	2450	2450	0
217	20240912	171700	324080575	2450	2450	2450	2450	0
218	20240912	171600	324080575	2450	2450	2450	2450	0
219	20240912	171500	324080575	2450	2450	2450	2450	0
220	20240912	171400	324080575	2450	2450	2450	2450	0
221	20240912	171300	324080575	2450	2450	2450	2450	0
222	20240912	171200	324080575	2450	2450	2450	2450	0
223	20240912	171100	324080575	2450	2450	2450	2450	0
224	20240912	171000	324080575	2450	2450	2450	2450	0
225	20240912	170900	324080575	2450	2450	2450	2450	0
226	20240912	170800	324080575	2450	2450	2450	2450	0
227	20240912	170700	324080575	2450	2450	2450	2450	0
228	20240912	170600	324080575	2450	2450	2450	2450	0
229	20240912	170500	324080575	2450	2450	2450	2450	0
230	20240912	170400	324080575	2450	2450	2450	2450	0
231	20240912	170300	324080575	2450	2450	2450	2450	0
232	20240912	170200	324080575	2450	2450	2450	2450	0
233	20240912	170100	324080575	2450	2450	2450	2450	0
234	20240912	170000	324080575	2450	2450	2450	2450	0
235	20240912	165900	324080575	2450	2450	2450	2450	0
236	20240912	165800	324080575	2450	2450	2450	2450	0
237	20240912	165700	324080575	2450	2450	2450	2450	0
238	20240912	165600	324080575	2450	2450	2450	2450	0
239	20240912	165500	324080575	2450	2450	2450	2450	0
240	20240912	165400	324080575	2450	2450	2450	2450	0
241	20240912	165300	324080575	2450	2450	2450	2450	0
242	20240912	165200	324080575	2450	2450	2450	2450	5332
243	20240912	165100	324080575	2450	2450	2450	2450	0
244	20240912	165000	324080575	2450	2450	2450	2450	0
245	20240912	164900	324080575	2450	2450	2450	2450	0
246	20240912	164800	324080575	2450	2450	2450	2450	0
247	20240912	164700	324080575	2450	2450	2450	2450	0
248	20240912	164600	324080575	2450	2450	2450	2450	0
249	20240912	164500	324080575	2450	2450	2450	2450	0
250	20240912	164400	324080575	2450	2450	2450	2450	0
251	20240912	164300	324080575	2450	2450	2450	2450	0
252	20240912	164200	324080575	2450	2450	2450	2450	0
253	20240912	164100	324080575	2450	2450	2450	2450	0
254	20240912	164000	324080575	2450	2450	2450	2450	0
255	20240912	163900	324080575	2450	2450	2450	2450	0
256	20240912	163800	324080575	2450	2450	2450	2450	0
257	20240912	163700	324080575	2450	2450	2450	2450	0
258	20240912	163600	324080575	2450	2450	2450	2450	0
259	20240912	163500	324080575	2450	2450	2450	2450	0
260	20240912	163400	324080575	2450	2450	2450	2450	0
261	20240912	163300	324080575	2450	2450	2450	2450	0
262	20240912	163200	324080575	2450	2450	2450	2450	0
263	20240912	163100	324080575	2450	2450	2450	2450	0
264	20240912	163000	324080575	2450	2450	2450	2450	0
265	20240912	162900	324080575	2450	2450	2450	2450	0
266	20240912	162800	324080575	2450	2450	2450	2450	0
267	20240912	162700	324080575	2450	2450	2450	2450	0
268	20240912	162600	324080575	2450	2450	2450	2450	0
269	20240912	162500	324080575	2450	2450	2450	2450	0
270	20240912	162400	324080575	2450	2450	2450	2450	0
271	20240912	162300	324080575	2450	2450	2450	2450	0
272	20240912	162200	324080575	2450	2450	2450	2450	5332
273	20240912	162100	324080575	2450	2450	2450	2450	0
274	20240912	162000	324080575	2450	2450	2450	2450	0
275	20240912	161900	324080575	2450	2450	2450	2450	0
276	20240912	161800	324080575	2450	2450	2450	2450	0
277	20240912	161700	324080575	2450	2450	2450	2450	0
278	20240912	161600	324080575	2450	2450	2450	2450	0
279	20240912	161500	324080575	2450	2450	2450	2450	0
280	20240912	161400	324080575	2450	2450	2450	2450	0
281	20240912	161300	324080575	2450	2450	2450	2450	0
282	20240912	161200	324080575	2450	2450	2450	2450	0
283	20240912	161100	324080575	2450	2450	2450	2450	0
284	20240912	161000	324080575	2450	2450	2450	2450	0
285	20240912	160900	324080575	2450	2450	2450	2450	0
286	20240912	160800	324080575	2450	2450	2450	2450	0
287	20240912	160700	324080575	2450	2450	2450	2450	0
288	20240912	160600	324080575	2450	2450	2450	2450	0
289	20240912	160500	324080575	2450	2450	2450	2450	0
290	20240912	160400	324080575	2450	2450	2450	2450	0
291	20240912	160300	324080575	2450	2450	2450	2450	0
292	20240912	160200	324080575	2450	2450	2450	2450	0
293	20240912	160100	324080575	2450	2450	2450	2450	0
294	20240912	160000	324080575	2450	2450	2450	2450	0
295	20240912	155900	324080575	2450	2450	2450	2450	0
296	20240912	155800	324080575	2450	2450	2450	2450	0
297	20240912	155700	324080575	2450	2450	2450	2450	0
298	20240912	155600	324080575	2450	2450	2450	2450	0
299	20240912	155500	324080575	2450	2450	2450	2450	0
300	20240912	155400	324080575	2450	2450	2450	2450	0
301	20240912	155300	324080575	2450	2450	2450	2450	0
302	20240912	155200	324080575	2450	2450	2450	2450	5332
303	20240912	155100	324080575	2450	2450	2450	2450	0
304	20240912	155000	324080575	2450	2450	2450	2450	0
305	20240912	154900	324080575	2450	2450	2450	2450	0
306	20240912	154800	324080575	2450	2450	2450	2450	0
307	20240912	154700	324080575	2450	2450	2450	2450	0
308	20240912	154600	324080575	2450	2450	2450	2450	0
309	20240912	154500	324080575	2450	2450	2450	2450	0
310	20240912	154400	324080575	2450	2450	2450	2450	0
311	20240912	154300	324080575	2450	2450	2450	2450	0
312	20240912	154200	324080575	2450	2450	2450	2450	0
313	20240912	154100	324080575	2450	2450	2450	2450	0
314	20240912	154000	324080575	2450	2450	2450	2450	0
315	20240912	153900	324080575	2450	2450	2450	2450	0
316	20240912	153800	324080575	2450	2450	2450	2450	0
317	20240912	153700	324080575	2450	2450	2450	2450	0
318	20240912	153600	324080575	2450	2450	2450	2450	0
319	20240912	153500	324080575	2450	2450	2450	2450	0
320	20240912	153400	324080575	2450	2450	2450	2450	0
321	20240912	153300	324080575	2450	2450	2450	2450	0
322	20240912	153200	324080575	2450	2450	2450	2450	0
323	20240912	153100	324080575	2450	2450	2450	2450	0
324	20240912	153000	324080575	2450	2450	2450	2450	5332
325	20240912	152900	311017175	2450	2450	2450	2450	0
326	20240912	152800	311017175	2450	2450	2450	2450	0
327	20240912	152700	311017175	2450	2450	2450	2450	0
328	20240912	152600	311017175	2450	2450	2450	2450	0
329	20240912	152500	311017175	2450	2450	2450	2450	0
330	20240912	152400	311017175	2450	2450	2450	2450	0
331	20240912	152300	311017175	2450	2450	2450	2450	0
332	20240912	152200	311017175	2450	2450	2450	2450	0
333	20240912	152100	311017175	2450	2450	2450	2450	0
334	20240912	152000	311017175	2450	2450	2450	2450	0
335	20240912	151900	311017175	2450	2450	2450	2450	0
336	20240912	151800	311017175	2450	2450	2450	2450	0
337	20240912	151700	311017175	2450	2450	2450	2445	1063
338	20240912	151600	308417780	2450	2445	2450	2445	649
339	20240912	151500	306830815	2450	2450	2450	2450	2013
340	20240912	151400	301898965	2455	2460	2460	2455	39
341	20240912	151300	301803165	2455	2455	2460	2455	3839
342	20240912	151200	292377900	2460	2455	2460	2455	993
343	20240912	151100	289940080	2460	2460	2460	2460	0
344	20240912	151000	289940080	2460	2455	2460	2455	50
345	20240912	150900	289817325	2460	2455	2460	2455	101
346	20240912	150800	289569365	2460	2450	2460	2450	4001
347	20240912	150700	279766905	2460	2460	2460	2460	698
348	20240912	150600	278049825	2460	2445	2460	2445	12818
349	20240912	150500	246631465	2445	2435	2445	2435	2513
350	20240912	150400	240496620	2440	2440	2440	2440	2
351	20240912	150300	240491740	2445	2445	2445	2445	100
352	20240912	150200	240247240	2445	2435	2445	2435	866
353	20240912	150100	238135485	2440	2440	2440	2440	63
354	20240912	150000	237981765	2445	2440	2445	2440	571
355	20240912	145900	236585770	2445	2445	2445	2445	0
356	20240912	145800	236585770	2445	2445	2445	2445	0
357	20240912	145700	236585770	2445	2435	2445	2435	199
358	20240912	145600	236101195	2445	2445	2445	2445	0
359	20240912	145500	236101195	2445	2440	2445	2435	301
360	20240912	145400	235367500	2445	2445	2445	2440	181
361	20240912	145300	234925755	2445	2440	2445	2440	27
362	20240912	145200	234859870	2445	2445	2445	2445	1
363	20240912	145100	234857425	2440	2445	2445	2440	170
364	20240912	145000	234442275	2445	2445	2445	2445	100
365	20240912	144900	234197775	2445	2445	2445	2445	6
366	20240912	144800	234183105	2445	2445	2445	2445	0
367	20240912	144700	234183105	2445	2445	2445	2445	0
368	20240912	144600	234183105	2445	2445	2445	2445	1
369	20240912	144500	234180660	2440	2445	2445	2440	130
370	20240912	144400	233863320	2445	2445	2445	2445	13
371	20240912	144300	233831535	2445	2445	2445	2445	1
372	20240912	144200	233829090	2445	2445	2445	2445	0
373	20240912	144100	233829090	2445	2445	2445	2445	0
374	20240912	144000	233829090	2445	2445	2445	2445	0
375	20240912	143900	233829090	2445	2445	2445	2445	0
376	20240912	143800	233829090	2445	2445	2445	2445	0
377	20240912	143700	233829090	2445	2445	2445	2445	0
378	20240912	143600	233829090	2445	2445	2445	2445	0
379	20240912	143500	233829090	2445	2445	2445	2445	0
380	20240912	143400	233829090	2445	2445	2445	2440	16
381	20240912	143300	233789975	2445	2440	2445	2440	691
382	20240912	143200	232103930	2440	2435	2440	2435	12
383	20240912	143100	232074705	2440	2435	2440	2435	11
384	20240912	143000	232047915	2440	2440	2440	2440	0
385	20240912	142900	232047915	2440	2440	2440	2440	2
386	20240912	142800	232043035	2440	2440	2440	2440	0
387	20240912	142700	232043035	2440	2440	2440	2440	60
388	20240912	142600	231896635	2440	2440	2440	2440	0
389	20240912	142500	231896635	2440	2435	2440	2435	869
390	20240912	142400	229780615	2440	2440	2440	2440	0
391	20240912	142300	229780615	2440	2440	2440	2440	30
392	20240912	142200	229707415	2440	2445	2445	2430	13
393	20240912	142100	229675760	2430	2430	2445	2430	38
394	20240912	142000	229583360	2445	2445	2445	2445	0
395	20240912	141900	229583360	2445	2440	2445	2440	2373
396	20240912	141800	223793235	2440	2440	2440	2440	0
397	20240912	141700	223793235	2440	2440	2440	2440	0
398	20240912	141600	223793235	2440	2440	2440	2440	0
399	20240912	141500	223793235	2440	2435	2440	2435	2
400	20240912	141400	223788360	2440	2440	2440	2440	0
401	20240912	141300	223788360	2440	2435	2440	2435	498
402	20240912	141200	222575725	2430	2430	2430	2430	200
403	20240912	141100	222089725	2435	2430	2435	2425	2592
404	20240912	141000	215795595	2435	2435	2435	2435	0
405	20240912	140900	215795595	2435	2435	2435	2435	0
406	20240912	140800	215795595	2435	2435	2435	2435	0
407	20240912	140700	215795595	2435	2435	2435	2435	0
408	20240912	140600	215795595	2435	2435	2435	2435	0
409	20240912	140500	215795595	2435	2435	2435	2435	1
410	20240912	140400	215793160	2435	2435	2435	2435	685
411	20240912	140300	214125185	2440	2440	2440	2440	0
412	20240912	140200	214125185	2440	2440	2440	2440	11
413	20240912	140100	214098345	2440	2425	2440	2420	201
414	20240912	140000	213611170	2440	2420	2440	2415	2304
415	20240912	135900	208041705	2440	2440	2440	2420	2516
416	20240912	135800	201945265	2435	2425	2435	2425	45
417	20240912	135700	201835710	2435	2435	2435	2435	2
418	20240912	135600	201830840	2440	2440	2440	2440	0
419	20240912	135500	201830840	2440	2440	2440	2440	259
420	20240912	135400	201198880	2440	2440	2440	2440	2
421	20240912	135300	201194000	2440	2440	2440	2440	0
422	20240912	135200	201194000	2440	2440	2440	2440	180
423	20240912	135100	200754800	2440	2440	2440	2440	24
424	20240912	135000	200696240	2440	2440	2440	2440	0
425	20240912	134900	200696240	2440	2440	2440	2440	0
426	20240912	134800	200696240	2440	2440	2440	2440	1
427	20240912	134700	200693800	2445	2445	2445	2445	0
428	20240912	134600	200693800	2445	2445	2445	2445	0
429	20240912	134500	200693800	2445	2445	2445	2445	0
430	20240912	134400	200693800	2445	2445	2445	2445	1
431	20240912	134300	200691355	2445	2425	2445	2425	1013
432	20240912	134200	198220380	2440	2430	2440	2430	901
433	20240912	134100	196030940	2440	2430	2440	2430	402
434	20240912	134000	195054060	2440	2440	2440	2440	0
435	20240912	133900	195054060	2440	2440	2440	2440	0
436	20240912	133800	195054060	2440	2440	2440	2440	550
437	20240912	133700	193712060	2445	2445	2445	2445	0
438	20240912	133600	193712060	2445	2445	2445	2445	1
439	20240912	133500	193709615	2445	2445	2445	2445	20
440	20240912	133400	193660715	2445	2445	2445	2445	40
441	20240912	133300	193562915	2445	2445	2445	2445	0
442	20240912	133200	193562915	2445	2445	2445	2445	0
443	20240912	133100	193562915	2445	2445	2445	2445	0
444	20240912	133000	193562915	2445	2445	2445	2445	0
445	20240912	132900	193562915	2445	2445	2445	2445	0
446	20240912	132800	193562915	2445	2445	2445	2445	53
447	20240912	132700	193433330	2445	2440	2445	2440	41
448	20240912	132600	193333285	2445	2445	2445	2445	0
449	20240912	132500	193333285	2445	2425	2445	2425	1001
450	20240912	132400	190905840	2445	2435	2445	2430	301
451	20240912	132300	190174370	2445	2445	2445	2445	0
452	20240912	132200	190174370	2445	2445	2445	2445	1
453	20240912	132100	190171925	2430	2430	2445	2430	24
454	20240912	132000	190113575	2445	2445	2445	2445	0
455	20240912	131900	190113575	2445	2435	2445	2435	79
456	20240912	131800	189921200	2445	2445	2445	2445	41
457	20240912	131700	189820955	2435	2435	2435	2435	0
458	20240912	131600	189820955	2435	2435	2435	2435	1
459	20240912	131500	189818520	2435	2435	2435	2435	30
460	20240912	131400	189745470	2435	2435	2435	2435	5
461	20240912	131300	189733295	2435	2440	2440	2435	382
462	20240912	131200	188803120	2440	2440	2440	2440	17
463	20240912	131100	188761640	2445	2445	2445	2445	0
464	20240912	131000	188761640	2445	2445	2445	2445	0
465	20240912	130900	188761640	2445	2445	2445	2445	0
466	20240912	130800	188761640	2445	2445	2445	2445	2
467	20240912	130700	188756750	2440	2440	2440	2440	0
468	20240912	130600	188756750	2440	2445	2445	2440	116
469	20240912	130500	188473660	2445	2445	2445	2445	20
470	20240912	130400	188424760	2435	2440	2440	2435	100
471	20240912	130300	188181045	2445	2445	2445	2445	0
472	20240912	130200	188181045	2445	2445	2445	2445	100
473	20240912	130100	187936545	2450	2450	2450	2450	10
474	20240912	130000	187912045	2450	2445	2450	2445	117
475	20240912	125900	187625975	2450	2450	2450	2450	533
476	20240912	125800	186320125	2450	2450	2450	2450	30
477	20240912	125700	186246625	2450	2460	2460	2450	46
478	20240912	125600	186133915	2445	2455	2455	2445	557
479	20240912	125500	184766500	2455	2455	2455	2455	0
480	20240912	125400	184766500	2455	2455	2455	2455	1000
481	20240912	125300	182311500	2455	2455	2455	2455	0
482	20240912	125200	182311500	2455	2445	2455	2445	3
483	20240912	125100	182304145	2445	2455	2455	2445	1038
484	20240912	125000	179765995	2450	2450	2450	2450	239
485	20240912	124900	179180445	2450	2450	2450	2450	1211
486	20240912	124800	176213495	2450	2445	2450	2445	375
487	20240912	124700	175294870	2450	2450	2450	2450	0
488	20240912	124600	175294870	2450	2450	2450	2450	0
489	20240912	124500	175294870	2450	2450	2450	2450	0
490	20240912	124400	175294870	2450	2450	2450	2450	0
491	20240912	124300	175294870	2450	2450	2450	2450	119
492	20240912	124200	175003320	2450	2445	2450	2445	1640
493	20240912	124100	170990170	2445	2445	2445	2445	585
494	20240912	124000	169559845	2445	2445	2445	2445	139
495	20240912	123900	169219990	2445	2445	2445	2445	5
496	20240912	123800	169207765	2440	2440	2440	2440	0
497	20240912	123700	169207765	2440	2445	2445	2440	3
498	20240912	123600	169200440	2445	2435	2445	2435	5059
499	20240912	123500	156866805	2435	2435	2435	2435	19
500	20240912	123400	156820540	2435	2435	2435	2435	25
501	20240912	123300	156759665	2435	2435	2435	2435	5
502	20240912	123200	156747490	2435	2430	2435	2430	520
503	20240912	123100	155483790	2435	2435	2435	2435	0
504	20240912	123000	155483790	2435	2435	2435	2435	11
505	20240912	122900	155457005	2435	2430	2435	2430	5
506	20240912	122800	155444850	2435	2435	2435	2435	5
507	20240912	122700	155432675	2435	2435	2435	2435	22
508	20240912	122600	155379105	2435	2435	2435	2435	0
509	20240912	122500	155379105	2435	2435	2435	2435	0
510	20240912	122400	155379105	2435	2430	2435	2425	643
511	20240912	122300	153817320	2430	2430	2430	2430	0
512	20240912	122200	153817320	2430	2430	2430	2430	0
513	20240912	122100	153817320	2430	2430	2430	2430	0
514	20240912	122000	153817320	2430	2430	2430	2430	201
515	20240912	121900	153328890	2435	2435	2435	2435	0
516	20240912	121800	153328890	2435	2435	2435	2435	20
517	20240912	121700	153280190	2440	2440	2440	2440	0
518	20240912	121600	153280190	2440	2440	2440	2440	0
519	20240912	121500	153280190	2440	2440	2440	2440	0
520	20240912	121400	153280190	2440	2440	2440	2440	0
521	20240912	121300	153280190	2440	2440	2440	2425	902
522	20240912	121200	151090295	2430	2430	2430	2430	200
523	20240912	121100	150604295	2440	2435	2440	2435	154
524	20240912	121000	150229300	2435	2435	2435	2435	1
525	20240912	120900	150226865	2430	2430	2430	2430	192
526	20240912	120800	149760305	2435	2435	2435	2435	0
527	20240912	120700	149760305	2435	2435	2435	2435	20
528	20240912	120600	149711605	2435	2435	2435	2435	1
529	20240912	120500	149709170	2435	2435	2435	2435	23
530	20240912	120400	149653165	2435	2435	2435	2435	40
531	20240912	120300	149555765	2440	2440	2440	2440	0
532	20240912	120200	149555765	2440	2440	2440	2440	0
533	20240912	120100	149555765	2440	2440	2440	2440	1
534	20240912	120000	149553325	2435	2435	2440	2435	123
535	20240912	115900	149253815	2440	2430	2440	2430	1580
536	20240912	115800	145407960	2430	2425	2435	2425	150
537	20240912	115700	145043225	2430	2430	2430	2430	40
538	20240912	115600	144946025	2435	2435	2435	2435	0
539	20240912	115500	144946025	2435	2435	2435	2435	200
540	20240912	115400	144459025	2435	2435	2435	2435	2
541	20240912	115300	144454155	2415	2415	2415	2415	400
542	20240912	115200	143488155	2440	2440	2440	2440	0
543	20240912	115100	143488155	2440	2440	2440	2440	0
544	20240912	115000	143488155	2440	2420	2440	2420	7625
545	20240912	114900	124963575	2420	2420	2420	2420	0
546	20240912	114800	124963575	2420	2420	2420	2420	1
547	20240912	114700	124961155	2420	2420	2420	2420	1014
548	20240912	114600	122507275	2420	2420	2420	2420	0
549	20240912	114500	122507275	2420	2415	2420	2415	45
550	20240912	114400	122398575	2420	2420	2420	2420	1
551	20240912	114300	122396155	2420	2420	2420	2420	0
552	20240912	114200	122396155	2420	2420	2420	2420	3
553	20240912	114100	122388895	2420	2410	2420	2410	36
554	20240912	114000	122302125	2420	2420	2420	2420	0
555	20240912	113900	122302125	2420	2420	2420	2420	0
556	20240912	113800	122302125	2420	2420	2420	2420	0
557	20240912	113700	122302125	2420	2420	2420	2420	0
558	20240912	113600	122302125	2420	2420	2420	2420	0
559	20240912	113500	122302125	2420	2420	2420	2420	0
560	20240912	113400	122302125	2420	2420	2420	2420	0
561	20240912	113300	122302125	2420	2420	2420	2420	0
562	20240912	113200	122302125	2420	2420	2420	2420	0
563	20240912	113100	122302125	2420	2420	2420	2420	5
564	20240912	113000	122290025	2425	2425	2425	2425	0
565	20240912	112900	122290025	2425	2425	2425	2425	0
566	20240912	112800	122290025	2425	2415	2425	2415	3898
567	20240912	112700	112861565	2415	2415	2415	2415	50
568	20240912	112600	112740815	2415	2415	2415	2415	0
569	20240912	112500	112740815	2415	2415	2415	2415	0
570	20240912	112400	112740815	2415	2415	2415	2415	0
571	20240912	112300	112740815	2415	2415	2415	2415	0
572	20240912	112200	112740815	2415	2415	2415	2415	0
573	20240912	112100	112740815	2415	2415	2415	2415	1
574	20240912	112000	112738400	2415	2410	2415	2410	200
575	20240912	111900	112256395	2410	2410	2410	2410	0
576	20240912	111800	112256395	2410	2400	2410	2400	8
577	20240912	111700	112237185	2415	2415	2415	2415	0
578	20240912	111600	112237185	2415	2415	2415	2415	556
579	20240912	111500	110894445	2420	2395	2420	2395	707
580	20240912	111400	109201155	2420	2420	2420	2420	0
581	20240912	111300	109201155	2420	2415	2420	2415	2
582	20240912	111200	109196320	2420	2420	2420	2420	0
583	20240912	111100	109196320	2420	2420	2420	2420	0
584	20240912	111000	109196320	2420	2420	2420	2420	0
585	20240912	110900	109196320	2420	2420	2420	2420	0
586	20240912	110800	109196320	2420	2420	2420	2420	1
587	20240912	110700	109193900	2410	2410	2410	2410	2000
588	20240912	110600	104373900	2410	2410	2410	2410	2000
589	20240912	110500	99553900	2420	2420	2420	2420	2
590	20240912	110400	99549060	2420	2420	2420	2420	0
591	20240912	110300	99549060	2420	2420	2420	2420	0
592	20240912	110200	99549060	2420	2415	2420	2415	25
593	20240912	110100	99488665	2420	2420	2420	2420	0
594	20240912	110000	99488665	2420	2420	2420	2420	0
595	20240912	105900	99488665	2420	2420	2420	2420	0
596	20240912	105800	99488665	2420	2420	2420	2420	0
597	20240912	105700	99488665	2420	2420	2420	2420	0
598	20240912	105600	99488665	2420	2420	2420	2420	0
599	20240912	105500	99488665	2420	2420	2420	2420	0
600	20240912	105400	99488665	2420	2395	2420	2385	2001
601	20240912	105300	94701745	2420	2420	2420	2420	0
602	20240912	105200	94701745	2420	2420	2420	2420	0
603	20240912	105100	94701745	2420	2420	2420	2420	0
604	20240912	105000	94701745	2420	2420	2420	2420	0
605	20240912	104900	94701745	2420	2420	2420	2420	0
606	20240912	104800	94701745	2420	2420	2420	2420	5
607	20240912	104700	94689645	2420	2395	2420	2395	2
608	20240912	104600	94684830	2395	2395	2395	2395	0
609	20240912	104500	94684830	2395	2395	2395	2395	180
610	20240912	104400	94253730	2420	2420	2420	2420	0
611	20240912	104300	94253730	2420	2420	2420	2420	31
612	20240912	104200	94178710	2420	2420	2420	2420	0
613	20240912	104100	94178710	2420	2420	2420	2420	0
614	20240912	104000	94178710	2420	2420	2420	2420	0
615	20240912	103900	94178710	2420	2420	2420	2420	0
616	20240912	103800	94178710	2420	2420	2420	2420	2
617	20240912	103700	94173870	2420	2420	2420	2420	0
618	20240912	103600	94173870	2420	2420	2420	2420	60
619	20240912	103500	94028670	2420	2420	2420	2420	0
620	20240912	103400	94028670	2420	2420	2420	2420	39
621	20240912	103300	93934290	2420	2420	2420	2420	40
622	20240912	103200	93837490	2420	2420	2420	2420	0
623	20240912	103100	93837490	2420	2420	2420	2420	150
624	20240912	103000	93474490	2420	2410	2420	2395	956
625	20240912	102900	91184510	2415	2410	2415	2410	1001
626	20240912	102800	88772095	2410	2410	2410	2410	30
627	20240912	102700	88699795	2420	2420	2420	2420	0
628	20240912	102600	88699795	2420	2395	2420	2395	1041
629	20240912	102500	86206575	2420	2420	2420	2420	31
630	20240912	102400	86131555	2420	2400	2420	2400	403
631	20240912	102300	85164335	2420	2420	2420	2420	1
632	20240912	102200	85161915	2420	2420	2420	2420	1
633	20240912	102100	85159495	2415	2410	2415	2410	2
634	20240912	102000	85154670	2420	2415	2420	2415	11
635	20240912	101900	85128100	2420	2420	2420	2420	0
636	20240912	101800	85128100	2420	2420	2420	2420	20
637	20240912	101700	85079700	2420	2420	2420	2420	0
638	20240912	101600	85079700	2420	2420	2420	2405	30
639	20240912	101500	85007495	2410	2420	2420	2410	12
640	20240912	101400	84978495	2425	2425	2425	2425	0
641	20240912	101300	84978495	2425	2425	2425	2425	0
642	20240912	101200	84978495	2425	2425	2425	2425	0
643	20240912	101100	84978495	2425	2425	2425	2425	5
644	20240912	101000	84966370	2425	2420	2425	2420	1003
645	20240912	100900	82539095	2420	2420	2420	2420	0
646	20240912	100800	82539095	2420	2420	2420	2420	0
647	20240912	100700	82539095	2420	2420	2420	2420	0
648	20240912	100600	82539095	2420	2420	2420	2420	0
649	20240912	100500	82539095	2420	2420	2420	2420	1
650	20240912	100400	82536675	2420	2420	2420	2420	1
651	20240912	100300	82534255	2400	2425	2425	2400	228
652	20240912	100200	81982055	2425	2425	2425	2425	6
653	20240912	100100	81967505	2425	2400	2425	2400	1451
654	20240912	100000	78484080	2400	2405	2405	2400	400
655	20240912	095900	77524030	2405	2405	2405	2405	20
656	20240912	095800	77475930	2405	2425	2425	2405	1336
657	20240912	095700	74262810	2400	2415	2415	2400	880
658	20240912	095600	72147520	2430	2430	2430	2430	0
659	20240912	095500	72147520	2430	2430	2430	2430	1
660	20240912	095400	72145090	2415	2430	2430	2415	287
661	20240912	095300	71451455	2420	2420	2420	2420	0
662	20240912	095200	71451455	2420	2420	2420	2420	0
663	20240912	095100	71451455	2420	2420	2420	2420	43
664	20240912	095000	71347395	2420	2420	2420	2420	6
665	20240912	094900	71332875	2430	2430	2430	2430	0
666	20240912	094800	71332875	2430	2430	2430	2430	2
667	20240912	094700	71328015	2430	2430	2430	2430	0
668	20240912	094600	71328015	2430	2430	2430	2430	23
669	20240912	094500	71272125	2415	2415	2415	2415	1
670	20240912	094400	71269710	2435	2435	2435	2435	0
671	20240912	094300	71269710	2435	2415	2435	2415	104
672	20240912	094200	71018530	2415	2415	2415	2415	21
673	20240912	094100	70967815	2420	2420	2435	2420	1002
674	20240912	094000	68542960	2435	2435	2435	2435	2
675	20240912	093900	68538090	2435	2435	2435	2430	19
676	20240912	093800	68491830	2440	2440	2440	2440	49
677	20240912	093700	68372270	2420	2435	2435	2420	1353
678	20240912	093600	65092715	2435	2435	2435	2435	1
679	20240912	093500	65090280	2420	2420	2420	2420	0
680	20240912	093400	65090280	2420	2420	2420	2420	0
681	20240912	093300	65090280	2420	2420	2420	2420	0
682	20240912	093200	65090280	2420	2420	2420	2420	6271
683	20240912	093100	49914460	2420	2425	2425	2420	772
684	20240912	093000	48043470	2440	2440	2440	2440	0
685	20240912	092900	48043470	2440	2440	2440	2440	14
686	20240912	092800	48009310	2440	2440	2440	2440	25
687	20240912	092700	47948310	2430	2440	2440	2430	1415
688	20240912	092600	44506355	2440	2440	2440	2440	39
689	20240912	092500	44411195	2440	2440	2440	2440	89
690	20240912	092400	44194035	2440	2440	2440	2440	224
691	20240912	092300	43647475	2440	2440	2445	2440	1334
692	20240912	092200	40386485	2440	2440	2445	2440	875
693	20240912	092100	38251435	2440	2440	2440	2440	5
694	20240912	092000	38239235	2445	2445	2445	2445	1
695	20240912	091900	38236790	2445	2450	2450	2445	120
696	20240912	091800	37942890	2440	2440	2445	2440	1106
697	20240912	091700	35240840	2430	2430	2430	2430	0
698	20240912	091600	35240840	2430	2440	2440	2430	517
699	20240912	091500	33984360	2440	2430	2445	2425	1292
700	20240912	091400	30830730	2425	2425	2425	2425	179
701	20240912	091300	30396655	2440	2440	2440	2440	0
702	20240912	091200	30396655	2440	2425	2440	2425	11
703	20240912	091100	30369965	2445	2435	2450	2435	2144
704	20240912	091000	25127590	2430	2430	2430	2430	177
705	20240912	090900	24697480	2430	2430	2430	2430	1
706	20240912	090800	24695050	2425	2435	2440	2425	1521
707	20240912	090700	20985710	2435	2435	2435	2435	13
708	20240912	090600	20954055	2430	2430	2430	2430	716
709	20240912	090500	19214175	2435	2415	2440	2415	5287
710	20240912	090400	6372745	2405	2410	2415	2405	434
711	20240912	090300	5327010	2405	2390	2405	2390	767
712	20240912	090200	3487665	2390	2385	2390	2385	58
713	20240912	090100	3349195	2380	2380	2385	2380	120
714	20240912	090000	3063415	2375	2365	2375	2365	1295