KissMeData/046120/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	192600	497499340	2410	2410	2410	2410	3810
3	20240913	192500	497499340	2410	2410	2410	2410	0
4	20240913	192400	497499340	2410	2410	2410	2410	0
5	20240913	192300	497499340	2410	2410	2410	2410	0
6	20240913	192200	497499340	2410	2410	2410	2410	0
7	20240913	192100	497499340	2410	2410	2410	2410	0
8	20240913	192000	497499340	2410	2410	2410	2410	0
9	20240913	191900	497499340	2410	2410	2410	2410	0
10	20240913	191800	497499340	2410	2410	2410	2410	0
11	20240913	191700	497499340	2410	2410	2410	2410	0
12	20240913	191600	497499340	2410	2410	2410	2410	0
13	20240913	191500	497499340	2410	2410	2410	2410	0
14	20240913	191400	497499340	2410	2410	2410	2410	0
15	20240913	191300	497499340	2410	2410	2410	2410	0
16	20240913	191200	497499340	2410	2410	2410	2410	0
17	20240913	191100	497499340	2410	2410	2410	2410	0
18	20240913	191000	497499340	2410	2410	2410	2410	0
19	20240913	190900	497499340	2410	2410	2410	2410	0
20	20240913	190800	497499340	2410	2410	2410	2410	0
21	20240913	190700	497499340	2410	2410	2410	2410	0
22	20240913	190600	497499340	2410	2410	2410	2410	0
23	20240913	190500	497499340	2410	2410	2410	2410	0
24	20240913	190400	497499340	2410	2410	2410	2410	0
25	20240913	190300	497499340	2410	2410	2410	2410	0
26	20240913	190200	497499340	2410	2410	2410	2410	0
27	20240913	190100	497499340	2410	2410	2410	2410	0
28	20240913	190000	497499340	2410	2410	2410	2410	0
29	20240913	185900	497499340	2410	2410	2410	2410	0
30	20240913	185800	497499340	2410	2410	2410	2410	0
31	20240913	185700	497499340	2410	2410	2410	2410	0
32	20240913	185600	497499340	2410	2410	2410	2410	3810
33	20240913	185500	497499340	2410	2410	2410	2410	0
34	20240913	185400	497499340	2410	2410	2410	2410	0
35	20240913	185300	497499340	2410	2410	2410	2410	0
36	20240913	185200	497499340	2410	2410	2410	2410	0
37	20240913	185100	497499340	2410	2410	2410	2410	0
38	20240913	185000	497499340	2410	2410	2410	2410	0
39	20240913	184900	497499340	2410	2410	2410	2410	0
40	20240913	184800	497499340	2410	2410	2410	2410	0
41	20240913	184700	497499340	2410	2410	2410	2410	0
42	20240913	184600	497499340	2410	2410	2410	2410	0
43	20240913	184500	497499340	2410	2410	2410	2410	0
44	20240913	184400	497499340	2410	2410	2410	2410	0
45	20240913	184300	497499340	2410	2410	2410	2410	0
46	20240913	184200	497499340	2410	2410	2410	2410	0
47	20240913	184100	497499340	2410	2410	2410	2410	0
48	20240913	184000	497499340	2410	2410	2410	2410	0
49	20240913	183900	497499340	2410	2410	2410	2410	0
50	20240913	183800	497499340	2410	2410	2410	2410	0
51	20240913	183700	497499340	2410	2410	2410	2410	0
52	20240913	183600	497499340	2410	2410	2410	2410	0
53	20240913	183500	497499340	2410	2410	2410	2410	0
54	20240913	183400	497499340	2410	2410	2410	2410	0
55	20240913	183300	497499340	2410	2410	2410	2410	0
56	20240913	183200	497499340	2410	2410	2410	2410	0
57	20240913	183100	497499340	2410	2410	2410	2410	0
58	20240913	183000	497499340	2410	2410	2410	2410	0
59	20240913	182900	497499340	2410	2410	2410	2410	0
60	20240913	182800	497499340	2410	2410	2410	2410	0
61	20240913	182700	497499340	2410	2410	2410	2410	0
62	20240913	182600	497499340	2410	2410	2410	2410	3810
63	20240913	182500	497499340	2410	2410	2410	2410	0
64	20240913	182400	497499340	2410	2410	2410	2410	0
65	20240913	182300	497499340	2410	2410	2410	2410	0
66	20240913	182200	497499340	2410	2410	2410	2410	0
67	20240913	182100	497499340	2410	2410	2410	2410	0
68	20240913	182000	497499340	2410	2410	2410	2410	0
69	20240913	181900	497499340	2410	2410	2410	2410	0
70	20240913	181800	497499340	2410	2410	2410	2410	0
71	20240913	181700	497499340	2410	2410	2410	2410	0
72	20240913	181600	497499340	2410	2410	2410	2410	0
73	20240913	181500	497499340	2410	2410	2410	2410	0
74	20240913	181400	497499340	2410	2410	2410	2410	0
75	20240913	181300	497499340	2410	2410	2410	2410	0
76	20240913	181200	497499340	2410	2410	2410	2410	0
77	20240913	181100	497499340	2410	2410	2410	2410	0
78	20240913	181000	497499340	2410	2410	2410	2410	0
79	20240913	180900	497499340	2410	2410	2410	2410	0
80	20240913	180800	497499340	2410	2410	2410	2410	0
81	20240913	180700	497499340	2410	2410	2410	2410	0
82	20240913	180600	497499340	2410	2410	2410	2410	0
83	20240913	180500	497499340	2410	2410	2410	2410	0
84	20240913	180400	497499340	2410	2410	2410	2410	0
85	20240913	180300	497499340	2410	2410	2410	2410	0
86	20240913	180200	497499340	2410	2410	2410	2410	0
87	20240913	180100	497499340	2410	2410	2410	2410	0
88	20240913	180000	497499340	2410	2410	2410	2410	0
89	20240913	175900	497499340	2410	2410	2410	2410	0
90	20240913	175800	497499340	2410	2410	2410	2410	0
91	20240913	175700	497499340	2410	2410	2410	2410	0
92	20240913	175600	497499340	2410	2410	2410	2410	3810
93	20240913	175500	497499340	2410	2410	2410	2410	0
94	20240913	175400	497499340	2410	2410	2410	2410	0
95	20240913	175300	497499340	2410	2410	2410	2410	0
96	20240913	175200	497499340	2410	2410	2410	2410	0
97	20240913	175100	497499340	2410	2410	2410	2410	0
98	20240913	175000	497499340	2410	2410	2410	2410	0
99	20240913	174900	497499340	2410	2410	2410	2410	0
100	20240913	174800	497499340	2410	2410	2410	2410	0
101	20240913	174700	497499340	2410	2410	2410	2410	0
102	20240913	174600	497499340	2410	2410	2410	2410	0
103	20240913	174500	497499340	2410	2410	2410	2410	0
104	20240913	174400	497499340	2410	2410	2410	2410	0
105	20240913	174300	497499340	2410	2410	2410	2410	0
106	20240913	174200	497499340	2410	2410	2410	2410	0
107	20240913	174100	497499340	2410	2410	2410	2410	0
108	20240913	174000	497499340	2410	2410	2410	2410	0
109	20240913	173900	497499340	2410	2410	2410	2410	0
110	20240913	173800	497499340	2410	2410	2410	2410	0
111	20240913	173700	497499340	2410	2410	2410	2410	0
112	20240913	173600	497499340	2410	2410	2410	2410	0
113	20240913	173500	497499340	2410	2410	2410	2410	0
114	20240913	173400	497499340	2410	2410	2410	2410	0
115	20240913	173300	497499340	2410	2410	2410	2410	0
116	20240913	173200	497499340	2410	2410	2410	2410	0
117	20240913	173100	497499340	2410	2410	2410	2410	0
118	20240913	173000	497499340	2410	2410	2410	2410	0
119	20240913	172900	497499340	2410	2410	2410	2410	0
120	20240913	172800	497499340	2410	2410	2410	2410	0
121	20240913	172700	497499340	2410	2410	2410	2410	0
122	20240913	172600	497499340	2410	2410	2410	2410	3810
123	20240913	172500	497499340	2410	2410	2410	2410	0
124	20240913	172400	497499340	2410	2410	2410	2410	0
125	20240913	172300	497499340	2410	2410	2410	2410	0
126	20240913	172200	497499340	2410	2410	2410	2410	0
127	20240913	172100	497499340	2410	2410	2410	2410	0
128	20240913	172000	497499340	2410	2410	2410	2410	0
129	20240913	171900	497499340	2410	2410	2410	2410	0
130	20240913	171800	497499340	2410	2410	2410	2410	0
131	20240913	171700	497499340	2410	2410	2410	2410	0
132	20240913	171600	497499340	2410	2410	2410	2410	0
133	20240913	171500	497499340	2410	2410	2410	2410	0
134	20240913	171400	497499340	2410	2410	2410	2410	0
135	20240913	171300	497499340	2410	2410	2410	2410	0
136	20240913	171200	497499340	2410	2410	2410	2410	0
137	20240913	171100	497499340	2410	2410	2410	2410	0
138	20240913	171000	497499340	2410	2410	2410	2410	0
139	20240913	170900	497499340	2410	2410	2410	2410	0
140	20240913	170800	497499340	2410	2410	2410	2410	0
141	20240913	170700	497499340	2410	2410	2410	2410	0
142	20240913	170600	497499340	2410	2410	2410	2410	0
143	20240913	170500	497499340	2410	2410	2410	2410	0
144	20240913	170400	497499340	2410	2410	2410	2410	0
145	20240913	170300	497499340	2410	2410	2410	2410	0
146	20240913	170200	497499340	2410	2410	2410	2410	0
147	20240913	170100	497499340	2410	2410	2410	2410	0
148	20240913	170000	497499340	2410	2410	2410	2410	0
149	20240913	165900	497499340	2410	2410	2410	2410	0
150	20240913	165800	497499340	2410	2410	2410	2410	0
151	20240913	165700	497499340	2410	2410	2410	2410	0
152	20240913	165600	497499340	2410	2410	2410	2410	3810
153	20240913	165500	497499340	2410	2410	2410	2410	0
154	20240913	165400	497499340	2410	2410	2410	2410	0
155	20240913	165300	497499340	2410	2410	2410	2410	0
156	20240913	165200	497499340	2410	2410	2410	2410	0
157	20240913	165100	497499340	2410	2410	2410	2410	0
158	20240913	165000	497499340	2410	2410	2410	2410	0
159	20240913	164900	497499340	2410	2410	2410	2410	0
160	20240913	164800	497499340	2410	2410	2410	2410	0
161	20240913	164700	497499340	2410	2410	2410	2410	0
162	20240913	164600	497499340	2410	2410	2410	2410	0
163	20240913	164500	497499340	2410	2410	2410	2410	0
164	20240913	164400	497499340	2410	2410	2410	2410	0
165	20240913	164300	497499340	2410	2410	2410	2410	0
166	20240913	164200	497499340	2410	2410	2410	2410	0
167	20240913	164100	497499340	2410	2410	2410	2410	0
168	20240913	164000	497499340	2410	2410	2410	2410	0
169	20240913	163900	497499340	2410	2410	2410	2410	0
170	20240913	163800	497499340	2410	2410	2410	2410	0
171	20240913	163700	497499340	2410	2410	2410	2410	0
172	20240913	163600	497499340	2410	2410	2410	2410	0
173	20240913	163500	497499340	2410	2410	2410	2410	0
174	20240913	163400	497499340	2410	2410	2410	2410	0
175	20240913	163300	497499340	2410	2410	2410	2410	0
176	20240913	163200	497499340	2410	2410	2410	2410	0
177	20240913	163100	497499340	2410	2410	2410	2410	0
178	20240913	163000	497499340	2410	2410	2410	2410	0
179	20240913	162900	497499340	2410	2410	2410	2410	0
180	20240913	162800	497499340	2410	2410	2410	2410	0
181	20240913	162700	497499340	2410	2410	2410	2410	0
182	20240913	162600	497499340	2410	2410	2410	2410	3810
183	20240913	162500	497499340	2410	2410	2410	2410	0
184	20240913	162400	497499340	2410	2410	2410	2410	0
185	20240913	162300	497499340	2410	2410	2410	2410	0
186	20240913	162200	497499340	2410	2410	2410	2410	0
187	20240913	162100	497499340	2410	2410	2410	2410	0
188	20240913	162000	497499340	2410	2410	2410	2410	0
189	20240913	161900	497499340	2410	2410	2410	2410	0
190	20240913	161800	497499340	2410	2410	2410	2410	0
191	20240913	161700	497499340	2410	2410	2410	2410	0
192	20240913	161600	497499340	2410	2410	2410	2410	0
193	20240913	161500	497499340	2410	2410	2410	2410	0
194	20240913	161400	497499340	2410	2410	2410	2410	0
195	20240913	161300	497499340	2410	2410	2410	2410	0
196	20240913	161200	497499340	2410	2410	2410	2410	0
197	20240913	161100	497499340	2410	2410	2410	2410	0
198	20240913	161000	497499340	2410	2410	2410	2410	0
199	20240913	160900	497499340	2410	2410	2410	2410	0
200	20240913	160800	497499340	2410	2410	2410	2410	0
201	20240913	160700	497499340	2410	2410	2410	2410	0
202	20240913	160600	497499340	2410	2410	2410	2410	0
203	20240913	160500	497499340	2410	2410	2410	2410	0
204	20240913	160400	497499340	2410	2410	2410	2410	0
205	20240913	160300	497499340	2410	2410	2410	2410	0
206	20240913	160200	497499340	2410	2410	2410	2410	0
207	20240913	160100	497499340	2410	2410	2410	2410	0
208	20240913	160000	497499340	2410	2410	2410	2410	0
209	20240913	155900	497499340	2410	2410	2410	2410	0
210	20240913	155800	497499340	2410	2410	2410	2410	0
211	20240913	155700	497499340	2410	2410	2410	2410	0
212	20240913	155600	497499340	2410	2410	2410	2410	3810
213	20240913	155500	497499340	2410	2410	2410	2410	0
214	20240913	155400	497499340	2410	2410	2410	2410	0
215	20240913	155300	497499340	2410	2410	2410	2410	0
216	20240913	155200	497499340	2410	2410	2410	2410	0
217	20240913	155100	497499340	2410	2410	2410	2410	0
218	20240913	155000	497499340	2410	2410	2410	2410	0
219	20240913	154900	497499340	2410	2410	2410	2410	0
220	20240913	154800	497499340	2410	2410	2410	2410	0
221	20240913	154700	497499340	2410	2410	2410	2410	0
222	20240913	154600	497499340	2410	2410	2410	2410	0
223	20240913	154500	497499340	2410	2410	2410	2410	0
224	20240913	154400	497499340	2410	2410	2410	2410	0
225	20240913	154300	497499340	2410	2410	2410	2410	0
226	20240913	154200	497499340	2410	2410	2410	2410	0
227	20240913	154100	497499340	2410	2410	2410	2410	0
228	20240913	154000	497499340	2410	2410	2410	2410	0
229	20240913	153900	497499340	2410	2410	2410	2410	0
230	20240913	153800	497499340	2410	2410	2410	2410	0
231	20240913	153700	497499340	2410	2410	2410	2410	0
232	20240913	153600	497499340	2410	2410	2410	2410	0
233	20240913	153500	497499340	2410	2410	2410	2410	0
234	20240913	153400	497499340	2410	2410	2410	2410	0
235	20240913	153300	497499340	2410	2410	2410	2410	0
236	20240913	153200	497499340	2410	2410	2410	2410	0
237	20240913	153100	497499340	2410	2410	2410	2410	0
238	20240913	153000	497499340	2410	2410	2410	2410	3810
239	20240913	152900	488317240	2380	2380	2380	2380	0
240	20240913	152800	488317240	2380	2380	2380	2380	0
241	20240913	152700	488317240	2380	2380	2380	2380	0
242	20240913	152600	488317240	2380	2380	2380	2380	0
243	20240913	152500	488317240	2380	2380	2380	2380	0
244	20240913	152400	488317240	2380	2380	2380	2380	0
245	20240913	152300	488317240	2380	2380	2380	2380	0
246	20240913	152200	488317240	2380	2380	2380	2380	0
247	20240913	152100	488317240	2380	2380	2380	2380	0
248	20240913	152000	488317240	2380	2380	2380	2380	0
249	20240913	151900	488317240	2380	2395	2400	2380	201
250	20240913	151800	487835465	2380	2380	2380	2380	202
251	20240913	151700	487354705	2400	2400	2400	2400	10
252	20240913	151600	487330705	2405	2405	2405	2405	548
253	20240913	151500	486012765	2405	2380	2405	2380	1444
254	20240913	151400	482551220	2390	2375	2390	2375	202
255	20240913	151300	482068455	2380	2380	2380	2380	1300
256	20240913	151200	478974455	2380	2380	2380	2380	42
257	20240913	151100	478874495	2380	2380	2380	2380	0
258	20240913	151000	478874495	2380	2380	2380	2380	26
259	20240913	150900	478812615	2380	2385	2385	2380	590
260	20240913	150800	477408330	2385	2385	2385	2385	0
261	20240913	150700	477408330	2385	2385	2385	2385	26
262	20240913	150600	477346320	2385	2385	2385	2385	100
263	20240913	150500	477107820	2385	2385	2385	2385	408
264	20240913	150400	476134740	2390	2390	2390	2390	25
265	20240913	150300	476074990	2390	2390	2390	2390	117
266	20240913	150200	475795360	2390	2390	2390	2390	3
267	20240913	150100	475788190	2390	2390	2390	2390	0
268	20240913	150000	475788190	2390	2385	2390	2385	86
269	20240913	145900	475583075	2385	2385	2385	2385	0
270	20240913	145800	475583075	2385	2385	2385	2385	3
271	20240913	145700	475575920	2380	2380	2380	2380	0
272	20240913	145600	475575920	2380	2380	2380	2380	10
273	20240913	145500	475552120	2380	2390	2390	2380	101
274	20240913	145400	475311730	2385	2385	2385	2385	10
275	20240913	145300	475287880	2385	2385	2385	2385	0
276	20240913	145200	475287880	2385	2385	2385	2385	100
277	20240913	145100	475049380	2385	2385	2385	2385	10
278	20240913	145000	475025530	2390	2390	2390	2390	0
279	20240913	144900	475025530	2390	2380	2390	2380	796
280	20240913	144800	473129235	2380	2385	2385	2380	103
281	20240913	144700	472884080	2380	2380	2380	2380	43
282	20240913	144600	472781740	2380	2380	2380	2380	0
283	20240913	144500	472781740	2380	2385	2385	2380	1400
284	20240913	144400	469449045	2390	2390	2390	2390	1032
285	20240913	144300	466982565	2390	2390	2390	2390	55
286	20240913	144200	466851115	2390	2390	2390	2390	404
287	20240913	144100	465885555	2385	2390	2390	2385	3
288	20240913	144000	465878390	2390	2390	2390	2390	0
289	20240913	143900	465878390	2390	2390	2390	2390	17
290	20240913	143800	465837760	2390	2390	2390	2390	13
291	20240913	143700	465806690	2385	2385	2385	2385	50
292	20240913	143600	465687440	2385	2385	2385	2385	0
293	20240913	143500	465687440	2385	2385	2395	2385	363
294	20240913	143400	464820165	2395	2395	2395	2395	0
295	20240913	143300	464820165	2395	2395	2395	2395	209
296	20240913	143200	464319610	2395	2395	2395	2395	0
297	20240913	143100	464319610	2395	2390	2395	2390	2853
298	20240913	143000	457497790	2375	2380	2380	2375	500
299	20240913	142900	456308260	2385	2390	2390	2385	511
300	20240913	142800	455087025	2390	2385	2390	2385	52
301	20240913	142700	454963000	2385	2385	2385	2385	0
302	20240913	142600	454963000	2385	2385	2385	2385	0
303	20240913	142500	454963000	2385	2385	2385	2385	10
304	20240913	142400	454939150	2390	2385	2390	2385	77
305	20240913	142300	454755240	2390	2385	2390	2385	26
306	20240913	142200	454693150	2385	2385	2385	2385	5
307	20240913	142100	454681225	2375	2375	2375	2375	0
308	20240913	142000	454681225	2375	2375	2375	2375	0
309	20240913	141900	454681225	2375	2375	2375	2375	0
310	20240913	141800	454681225	2375	2375	2375	2375	0
311	20240913	141700	454681225	2375	2375	2375	2375	0
312	20240913	141600	454681225	2375	2375	2375	2375	0
313	20240913	141500	454681225	2375	2375	2375	2375	12
314	20240913	141400	454652725	2380	2380	2380	2380	200
315	20240913	141300	454176725	2385	2385	2385	2385	1
316	20240913	141200	454174340	2375	2375	2375	2375	5
317	20240913	141100	454162465	2375	2380	2380	2375	1650
318	20240913	141000	450236215	2380	2380	2380	2380	1
319	20240913	140900	450233835	2385	2380	2385	2380	525
320	20240913	140800	448981810	2385	2385	2385	2385	273
321	20240913	140700	448330705	2380	2380	2380	2380	1445
322	20240913	140600	444891605	2390	2390	2390	2390	124
323	20240913	140500	444595245	2385	2385	2385	2385	200
324	20240913	140400	444118245	2385	2385	2385	2385	44
325	20240913	140300	444013305	2390	2390	2390	2390	0
326	20240913	140200	444013305	2390	2385	2390	2385	700
327	20240913	140100	442340325	2380	2380	2380	2380	24
328	20240913	140000	442283205	2380	2385	2385	2380	4340
329	20240913	135900	431942925	2385	2385	2385	2385	1
330	20240913	135800	431940540	2385	2385	2385	2385	85
331	20240913	135700	431737815	2385	2385	2385	2385	0
332	20240913	135600	431737815	2385	2385	2385	2385	0
333	20240913	135500	431737815	2385	2385	2385	2385	20
334	20240913	135400	431690115	2385	2390	2390	2385	257
335	20240913	135300	431077145	2385	2385	2385	2385	0
336	20240913	135200	431077145	2385	2385	2385	2385	0
337	20240913	135100	431077145	2385	2385	2385	2385	0
338	20240913	135000	431077145	2385	2395	2395	2385	911
339	20240913	134900	428900310	2410	2395	2410	2395	102
340	20240913	134800	428655990	2410	2400	2410	2400	291
341	20240913	134700	427955790	2410	2410	2410	2410	0
342	20240913	134600	427955790	2410	2410	2410	2410	117
343	20240913	134500	427673820	2410	2410	2410	2410	150
344	20240913	134400	427312320	2410	2410	2410	2410	616
345	20240913	134300	425827760	2415	2405	2415	2395	2742
346	20240913	134200	419245950	2390	2415	2415	2390	1919
347	20240913	134100	414634170	2400	2420	2420	2400	5027
348	20240913	134000	402513485	2415	2420	2420	2415	2133
349	20240913	133900	397357410	2420	2420	2420	2410	447
350	20240913	133800	396275750	2435	2420	2445	2420	6491
351	20240913	133700	380457720	2440	2430	2440	2415	9320
352	20240913	133600	357775080	2440	2420	2440	2410	6745
353	20240913	133500	341402460	2425	2400	2425	2400	2427
354	20240913	133400	335562820	2400	2385	2400	2385	2584
355	20240913	133300	329388380	2385	2385	2385	2380	1396
356	20240913	133200	326061210	2380	2380	2390	2380	17
357	20240913	133100	326020650	2390	2390	2390	2390	310
358	20240913	133000	325279750	2375	2380	2390	2375	2031
359	20240913	132900	320435085	2375	2375	2375	2375	262
360	20240913	132800	319812835	2375	2375	2375	2375	786
361	20240913	132700	317946085	2375	2375	2375	2375	343
362	20240913	132600	317131460	2375	2365	2375	2365	288
363	20240913	132500	316450240	2370	2370	2370	2370	280
364	20240913	132400	315786640	2370	2365	2370	2365	270
365	20240913	132300	315146975	2365	2365	2365	2365	0
366	20240913	132200	315146975	2365	2365	2365	2365	0
367	20240913	132100	315146975	2365	2365	2365	2365	500
368	20240913	132000	313964475	2365	2355	2365	2355	501
369	20240913	131900	312780135	2355	2350	2355	2350	11
370	20240913	131800	312754280	2350	2350	2350	2350	0
371	20240913	131700	312754280	2350	2350	2350	2350	0
372	20240913	131600	312754280	2350	2350	2350	2350	15
373	20240913	131500	312719030	2350	2350	2350	2350	0
374	20240913	131400	312719030	2350	2350	2350	2350	34
375	20240913	131300	312639130	2355	2355	2355	2355	0
376	20240913	131200	312639130	2355	2350	2355	2350	2
377	20240913	131100	312634425	2350	2350	2350	2350	39
378	20240913	131000	312542775	2350	2350	2350	2350	7
379	20240913	130900	312526325	2350	2350	2350	2350	9
380	20240913	130800	312505175	2360	2360	2360	2360	0
381	20240913	130700	312505175	2360	2360	2360	2360	0
382	20240913	130600	312505175	2360	2360	2360	2360	0
383	20240913	130500	312505175	2360	2360	2360	2360	8
384	20240913	130400	312486295	2365	2365	2365	2365	0
385	20240913	130300	312486295	2365	2365	2365	2365	0
386	20240913	130200	312486295	2365	2360	2365	2360	324
387	20240913	130100	311721430	2360	2360	2360	2360	0
388	20240913	130000	311721430	2360	2360	2360	2360	8
389	20240913	125900	311702550	2350	2355	2355	2350	505
390	20240913	125800	310514010	2355	2355	2355	2355	0
391	20240913	125700	310514010	2355	2355	2355	2355	264
392	20240913	125600	309892290	2355	2355	2355	2355	0
393	20240913	125500	309892290	2355	2355	2355	2355	0
394	20240913	125400	309892290	2355	2355	2355	2355	2
395	20240913	125300	309887580	2355	2355	2355	2355	33
396	20240913	125200	309809865	2355	2355	2355	2355	5
397	20240913	125100	309798090	2355	2350	2355	2350	60
398	20240913	125000	309657085	2350	2350	2350	2350	21
399	20240913	124900	309607735	2345	2345	2345	2345	0
400	20240913	124800	309607735	2345	2345	2345	2345	0
401	20240913	124700	309607735	2345	2345	2345	2345	584
402	20240913	124600	308238255	2345	2345	2345	2345	36
403	20240913	124500	308153835	2345	2345	2345	2345	1
404	20240913	124400	308151490	2345	2340	2345	2340	760
405	20240913	124300	306373055	2335	2335	2335	2335	0
406	20240913	124200	306373055	2335	2335	2335	2335	0
407	20240913	124100	306373055	2335	2335	2335	2335	0
408	20240913	124000	306373055	2335	2335	2335	2335	0
409	20240913	123900	306373055	2335	2335	2335	2335	0
410	20240913	123800	306373055	2335	2335	2335	2335	0
411	20240913	123700	306373055	2335	2335	2335	2335	0
412	20240913	123600	306373055	2335	2335	2335	2335	100
413	20240913	123500	306139555	2345	2345	2345	2345	0
414	20240913	123400	306139555	2345	2345	2345	2345	0
415	20240913	123300	306139555	2345	2345	2345	2345	0
416	20240913	123200	306139555	2345	2345	2345	2345	0
417	20240913	123100	306139555	2345	2345	2345	2345	0
418	20240913	123000	306139555	2345	2345	2345	2345	31
419	20240913	122900	306066860	2335	2335	2335	2335	0
420	20240913	122800	306066860	2335	2335	2335	2335	0
421	20240913	122700	306066860	2335	2335	2335	2335	0
422	20240913	122600	306066860	2335	2335	2335	2335	0
423	20240913	122500	306066860	2335	2335	2335	2335	0
424	20240913	122400	306066860	2335	2335	2335	2335	0
425	20240913	122300	306066860	2335	2335	2335	2335	143
426	20240913	122200	305732955	2345	2345	2345	2345	0
427	20240913	122100	305732955	2345	2335	2345	2335	3
428	20240913	122000	305725935	2340	2340	2340	2340	0
429	20240913	121900	305725935	2340	2340	2340	2340	0
430	20240913	121800	305725935	2340	2340	2340	2340	0
431	20240913	121700	305725935	2340	2340	2340	2340	3
432	20240913	121600	305718915	2335	2335	2335	2335	0
433	20240913	121500	305718915	2335	2335	2335	2335	10
434	20240913	121400	305695565	2345	2345	2345	2345	0
435	20240913	121300	305695565	2345	2345	2345	2345	5
436	20240913	121200	305683840	2335	2335	2335	2335	0
437	20240913	121100	305683840	2335	2335	2335	2335	0
438	20240913	121000	305683840	2335	2335	2335	2335	0
439	20240913	120900	305683840	2335	2335	2335	2335	0
440	20240913	120800	305683840	2335	2335	2335	2335	0
441	20240913	120700	305683840	2335	2335	2335	2335	0
442	20240913	120600	305683840	2335	2335	2335	2335	0
443	20240913	120500	305683840	2335	2335	2335	2335	0
444	20240913	120400	305683840	2335	2335	2335	2335	0
445	20240913	120300	305683840	2335	2335	2335	2335	0
446	20240913	120200	305683840	2335	2335	2335	2335	0
447	20240913	120100	305683840	2335	2335	2335	2335	0
448	20240913	120000	305683840	2335	2335	2335	2335	0
449	20240913	115900	305683840	2335	2335	2335	2335	0
450	20240913	115800	305683840	2335	2335	2335	2335	0
451	20240913	115700	305683840	2335	2335	2335	2335	0
452	20240913	115600	305683840	2335	2335	2335	2335	0
453	20240913	115500	305683840	2335	2335	2335	2335	1
454	20240913	115400	305681505	2345	2345	2345	2345	0
455	20240913	115300	305681505	2345	2345	2345	2345	0
456	20240913	115200	305681505	2345	2345	2345	2345	0
457	20240913	115100	305681505	2345	2345	2345	2345	0
458	20240913	115000	305681505	2345	2345	2345	2345	200
459	20240913	114900	305212505	2345	2345	2345	2345	0
460	20240913	114800	305212505	2345	2345	2345	2345	0
461	20240913	114700	305212505	2345	2345	2345	2345	0
462	20240913	114600	305212505	2345	2345	2345	2345	8
463	20240913	114500	305193745	2335	2335	2335	2335	0
464	20240913	114400	305193745	2335	2335	2335	2335	0
465	20240913	114300	305193745	2335	2335	2335	2335	1
466	20240913	114200	305191410	2335	2340	2340	2335	100
467	20240913	114100	304957470	2340	2340	2340	2340	28
468	20240913	114000	304891950	2340	2340	2340	2340	100
469	20240913	113900	304657950	2340	2340	2340	2340	14
470	20240913	113800	304625190	2345	2345	2345	2345	0
471	20240913	113700	304625190	2345	2345	2345	2345	0
472	20240913	113600	304625190	2345	2345	2345	2345	0
473	20240913	113500	304625190	2345	2345	2345	2345	0
474	20240913	113400	304625190	2345	2345	2345	2345	110
475	20240913	113300	304367240	2340	2340	2340	2340	0
476	20240913	113200	304367240	2340	2340	2340	2340	35
477	20240913	113100	304285340	2340	2340	2340	2340	0
478	20240913	113000	304285340	2340	2340	2340	2340	0
479	20240913	112900	304285340	2340	2340	2340	2340	0
480	20240913	112800	304285340	2340	2340	2340	2340	0
481	20240913	112700	304285340	2340	2340	2340	2340	100
482	20240913	112600	304051340	2340	2340	2340	2340	84
483	20240913	112500	303854780	2340	2340	2340	2340	106
484	20240913	112400	303606740	2355	2355	2355	2355	0
485	20240913	112300	303606740	2355	2355	2355	2355	0
486	20240913	112200	303606740	2355	2350	2355	2350	30
487	20240913	112100	303536170	2340	2345	2345	2340	1150
488	20240913	112000	300844375	2345	2345	2345	2345	0
489	20240913	111900	300844375	2345	2345	2345	2345	0
490	20240913	111800	300844375	2345	2345	2345	2345	27
491	20240913	111700	300781060	2350	2350	2350	2350	1
492	20240913	111600	300778710	2345	2345	2345	2345	0
493	20240913	111500	300778710	2345	2345	2345	2345	4
494	20240913	111400	300769330	2350	2350	2350	2350	0
495	20240913	111300	300769330	2350	2350	2350	2350	24
496	20240913	111200	300712930	2355	2355	2355	2355	33
497	20240913	111100	300635215	2350	2350	2350	2350	0
498	20240913	111000	300635215	2350	2350	2350	2350	162
499	20240913	110900	300254515	2350	2350	2350	2350	182
500	20240913	110800	299826815	2350	2355	2355	2350	61
501	20240913	110700	299683455	2350	2350	2350	2350	0
502	20240913	110600	299683455	2350	2355	2355	2350	379
503	20240913	110500	298792670	2350	2345	2350	2345	377
504	20240913	110400	297908220	2350	2355	2355	2350	156
505	20240913	110300	297541120	2355	2355	2355	2355	0
506	20240913	110200	297541120	2355	2355	2355	2355	1
507	20240913	110100	297538765	2350	2350	2350	2350	202
508	20240913	110000	297064065	2350	2350	2350	2350	100
509	20240913	105900	296829065	2350	2350	2350	2350	0
510	20240913	105800	296829065	2350	2350	2350	2350	10
511	20240913	105700	296805565	2350	2350	2350	2350	0
512	20240913	105600	296805565	2350	2350	2350	2350	83
513	20240913	105500	296610515	2350	2350	2350	2350	12
514	20240913	105400	296582315	2350	2345	2350	2345	202
515	20240913	105300	296107625	2345	2345	2345	2345	0
516	20240913	105200	296107625	2345	2345	2345	2345	525
517	20240913	105100	294876500	2350	2350	2350	2350	0
518	20240913	105000	294876500	2350	2350	2350	2350	37
519	20240913	104900	294789550	2345	2360	2360	2345	251
520	20240913	104800	294197205	2360	2360	2360	2360	0
521	20240913	104700	294197205	2360	2355	2360	2355	501
522	20240913	104600	293017345	2350	2350	2350	2350	500
523	20240913	104500	291842345	2335	2335	2335	2335	13
524	20240913	104400	291811990	2335	2345	2350	2335	131
525	20240913	104300	291504995	2345	2345	2345	2345	40
526	20240913	104200	291411195	2345	2345	2345	2345	25
527	20240913	104100	291352570	2355	2355	2355	2355	1
528	20240913	104000	291350215	2350	2350	2350	2350	0
529	20240913	103900	291350215	2350	2350	2350	2350	0
530	20240913	103800	291350215	2350	2350	2350	2350	0
531	20240913	103700	291350215	2350	2350	2350	2350	0
532	20240913	103600	291350215	2350	2350	2350	2350	0
533	20240913	103500	291350215	2350	2345	2350	2345	606
534	20240913	103400	289926350	2335	2350	2350	2335	1071
535	20240913	103300	287417015	2335	2335	2335	2335	292
536	20240913	103200	286735195	2350	2350	2350	2350	100
537	20240913	103100	286500195	2350	2350	2350	2350	0
538	20240913	103000	286500195	2350	2350	2350	2350	100
539	20240913	102900	286265195	2345	2345	2345	2345	325
540	20240913	102800	285503070	2345	2345	2345	2345	0
541	20240913	102700	285503070	2345	2335	2345	2330	194
542	20240913	102600	285048590	2320	2320	2320	2320	0
543	20240913	102500	285048590	2320	2320	2320	2320	0
544	20240913	102400	285048590	2320	2325	2325	2320	300
545	20240913	102300	284351590	2340	2325	2340	2325	220
546	20240913	102200	283840075	2330	2330	2330	2330	1239
547	20240913	102100	280953205	2330	2330	2330	2330	205
548	20240913	102000	280475555	2340	2340	2340	2340	95
549	20240913	101900	280253255	2340	2340	2340	2340	168
550	20240913	101800	279860135	2340	2340	2340	2340	0
551	20240913	101700	279860135	2340	2340	2340	2340	22
552	20240913	101600	279808655	2345	2345	2345	2345	68
553	20240913	101500	279649195	2345	2345	2345	2345	0
554	20240913	101400	279649195	2345	2345	2345	2345	50
555	20240913	101300	279531945	2345	2345	2345	2345	0
556	20240913	101200	279531945	2345	2345	2345	2345	590
557	20240913	101100	278148395	2340	2340	2340	2340	61
558	20240913	101000	278005655	2350	2345	2350	2345	1069
559	20240913	100900	275493510	2340	2340	2340	2340	22
560	20240913	100800	275442030	2340	2340	2340	2340	10
561	20240913	100700	275418630	2350	2350	2350	2350	0
562	20240913	100600	275418630	2350	2350	2350	2350	11
563	20240913	100500	275392780	2350	2350	2350	2350	0
564	20240913	100400	275392780	2350	2350	2350	2345	1661
565	20240913	100300	271491595	2350	2345	2350	2345	61
566	20240913	100200	271348540	2350	2350	2350	2350	0
567	20240913	100100	271348540	2350	2345	2350	2345	495
568	20240913	100000	270187745	2340	2335	2340	2335	172
569	20240913	095900	269785535	2335	2335	2335	2335	661
570	20240913	095800	268242100	2335	2350	2350	2335	808
571	20240913	095700	266353250	2340	2340	2340	2340	327
572	20240913	095600	265588070	2350	2350	2350	2350	10
573	20240913	095500	265564570	2345	2350	2350	2345	548
574	20240913	095400	264279460	2360	2360	2360	2360	0
575	20240913	095300	264279460	2360	2360	2360	2345	48
576	20240913	095200	264166645	2340	2340	2340	2340	5
577	20240913	095100	264154945	2340	2340	2360	2340	22
578	20240913	095000	264103065	2340	2340	2340	2340	1
579	20240913	094900	264100725	2360	2360	2360	2360	39
580	20240913	094800	264008685	2340	2340	2340	2340	17
581	20240913	094700	263968905	2340	2340	2340	2340	200
582	20240913	094600	263500905	2340	2360	2360	2340	6
583	20240913	094500	263486845	2360	2360	2360	2360	10
584	20240913	094400	263463245	2340	2345	2370	2340	1317
585	20240913	094300	260364455	2340	2340	2340	2340	1
586	20240913	094200	260362115	2345	2350	2350	2345	945
587	20240913	094100	258144975	2365	2365	2365	2365	17
588	20240913	094000	258104770	2365	2355	2370	2350	1089
589	20240913	093900	255544995	2370	2355	2370	2355	75
590	20240913	093800	255368295	2355	2355	2355	2355	20
591	20240913	093700	255321195	2375	2355	2375	2355	159
592	20240913	093600	254945060	2370	2370	2370	2370	22
593	20240913	093500	254892920	2375	2375	2375	2370	2872
594	20240913	093400	248084475	2375	2355	2375	2355	873
595	20240913	093300	246019030	2355	2355	2355	2355	0
596	20240913	093200	246019030	2355	2360	2360	2350	4110
597	20240913	093100	236355840	2365	2370	2370	2365	1580
598	20240913	093000	232614105	2370	2375	2375	2370	664
599	20240913	092900	231039900	2380	2380	2380	2380	1632
600	20240913	092800	227155740	2380	2375	2380	2375	1006
601	20240913	092700	224761475	2390	2350	2390	2350	905
602	20240913	092600	222613985	2350	2350	2350	2350	5
603	20240913	092500	222602235	2355	2360	2365	2355	1807
604	20240913	092400	218346485	2360	2365	2365	2360	563
605	20240913	092300	217014995	2365	2385	2385	2365	302
606	20240913	092200	216294745	2385	2360	2385	2360	142
607	20240913	092100	215956430	2350	2360	2380	2350	1371
608	20240913	092000	212716700	2360	2360	2360	2360	75
609	20240913	091900	212539700	2360	2380	2385	2355	4379
610	20240913	091800	202170395	2380	2375	2385	2370	425
611	20240913	091700	201160870	2370	2370	2370	2370	16
612	20240913	091600	201122950	2370	2370	2370	2365	3399
613	20240913	091500	193067375	2370	2380	2380	2370	1892
614	20240913	091400	188581810	2370	2370	2370	2370	0
615	20240913	091300	188581810	2370	2390	2390	2370	853
616	20240913	091200	186559810	2390	2400	2400	2375	1746
617	20240913	091100	182391460	2400	2430	2430	2380	7054
618	20240913	091000	165464115	2430	2430	2430	2420	588
619	20240913	090900	164035330	2435	2425	2435	2400	4951
620	20240913	090800	152040435	2435	2430	2435	2420	1401
621	20240913	090700	148634775	2435	2440	2440	2430	3014
622	20240913	090600	141304770	2440	2395	2440	2395	10986
623	20240913	090500	114664830	2385	2420	2420	2385	2027
624	20240913	090400	109806750	2420	2420	2435	2320	17366
625	20240913	090300	68207665	2440	2390	2445	2365	12684
626	20240913	090200	37696820	2395	2330	2395	2330	4636
627	20240913	090100	26762540	2335	2315	2335	2310	1737
628	20240913	090000	22724075	2330	2350	2350	2315	9706