KissMeData/377330/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	211800	246562470	5750	5750	5750	5750	659
3	20240912	211700	246562470	5750	5750	5750	5750	0
4	20240912	211600	246562470	5750	5750	5750	5750	0
5	20240912	211500	246562470	5750	5750	5750	5750	0
6	20240912	211400	246562470	5750	5750	5750	5750	0
7	20240912	211300	246562470	5750	5750	5750	5750	0
8	20240912	211200	246562470	5750	5750	5750	5750	0
9	20240912	211100	246562470	5750	5750	5750	5750	0
10	20240912	211000	246562470	5750	5750	5750	5750	0
11	20240912	210900	246562470	5750	5750	5750	5750	0
12	20240912	210800	246562470	5750	5750	5750	5750	0
13	20240912	210700	246562470	5750	5750	5750	5750	0
14	20240912	210600	246562470	5750	5750	5750	5750	0
15	20240912	210500	246562470	5750	5750	5750	5750	0
16	20240912	210400	246562470	5750	5750	5750	5750	0
17	20240912	210300	246562470	5750	5750	5750	5750	0
18	20240912	210200	246562470	5750	5750	5750	5750	0
19	20240912	210100	246562470	5750	5750	5750	5750	0
20	20240912	210000	246562470	5750	5750	5750	5750	0
21	20240912	205900	246562470	5750	5750	5750	5750	0
22	20240912	205800	246562470	5750	5750	5750	5750	0
23	20240912	205700	246562470	5750	5750	5750	5750	0
24	20240912	205600	246562470	5750	5750	5750	5750	0
25	20240912	205500	246562470	5750	5750	5750	5750	0
26	20240912	205400	246562470	5750	5750	5750	5750	0
27	20240912	205300	246562470	5750	5750	5750	5750	0
28	20240912	205200	246562470	5750	5750	5750	5750	0
29	20240912	205100	246562470	5750	5750	5750	5750	0
30	20240912	205000	246562470	5750	5750	5750	5750	0
31	20240912	204900	246562470	5750	5750	5750	5750	0
32	20240912	204800	246562470	5750	5750	5750	5750	659
33	20240912	204700	246562470	5750	5750	5750	5750	0
34	20240912	204600	246562470	5750	5750	5750	5750	0
35	20240912	204500	246562470	5750	5750	5750	5750	0
36	20240912	204400	246562470	5750	5750	5750	5750	0
37	20240912	204300	246562470	5750	5750	5750	5750	0
38	20240912	204200	246562470	5750	5750	5750	5750	0
39	20240912	204100	246562470	5750	5750	5750	5750	0
40	20240912	204000	246562470	5750	5750	5750	5750	0
41	20240912	203900	246562470	5750	5750	5750	5750	0
42	20240912	203800	246562470	5750	5750	5750	5750	0
43	20240912	203700	246562470	5750	5750	5750	5750	0
44	20240912	203600	246562470	5750	5750	5750	5750	0
45	20240912	203500	246562470	5750	5750	5750	5750	0
46	20240912	203400	246562470	5750	5750	5750	5750	0
47	20240912	203300	246562470	5750	5750	5750	5750	0
48	20240912	203200	246562470	5750	5750	5750	5750	0
49	20240912	203100	246562470	5750	5750	5750	5750	0
50	20240912	203000	246562470	5750	5750	5750	5750	0
51	20240912	202900	246562470	5750	5750	5750	5750	0
52	20240912	202800	246562470	5750	5750	5750	5750	0
53	20240912	202700	246562470	5750	5750	5750	5750	0
54	20240912	202600	246562470	5750	5750	5750	5750	0
55	20240912	202500	246562470	5750	5750	5750	5750	0
56	20240912	202400	246562470	5750	5750	5750	5750	0
57	20240912	202300	246562470	5750	5750	5750	5750	0
58	20240912	202200	246562470	5750	5750	5750	5750	0
59	20240912	202100	246562470	5750	5750	5750	5750	0
60	20240912	202000	246562470	5750	5750	5750	5750	0
61	20240912	201900	246562470	5750	5750	5750	5750	0
62	20240912	201800	246562470	5750	5750	5750	5750	659
63	20240912	201700	246562470	5750	5750	5750	5750	0
64	20240912	201600	246562470	5750	5750	5750	5750	0
65	20240912	201500	246562470	5750	5750	5750	5750	0
66	20240912	201400	246562470	5750	5750	5750	5750	0
67	20240912	201300	246562470	5750	5750	5750	5750	0
68	20240912	201200	246562470	5750	5750	5750	5750	0
69	20240912	201100	246562470	5750	5750	5750	5750	0
70	20240912	201000	246562470	5750	5750	5750	5750	0
71	20240912	200900	246562470	5750	5750	5750	5750	0
72	20240912	200800	246562470	5750	5750	5750	5750	0
73	20240912	200700	246562470	5750	5750	5750	5750	0
74	20240912	200600	246562470	5750	5750	5750	5750	0
75	20240912	200500	246562470	5750	5750	5750	5750	0
76	20240912	200400	246562470	5750	5750	5750	5750	0
77	20240912	200300	246562470	5750	5750	5750	5750	0
78	20240912	200200	246562470	5750	5750	5750	5750	0
79	20240912	200100	246562470	5750	5750	5750	5750	0
80	20240912	200000	246562470	5750	5750	5750	5750	0
81	20240912	195900	246562470	5750	5750	5750	5750	0
82	20240912	195800	246562470	5750	5750	5750	5750	0
83	20240912	195700	246562470	5750	5750	5750	5750	0
84	20240912	195600	246562470	5750	5750	5750	5750	0
85	20240912	195500	246562470	5750	5750	5750	5750	0
86	20240912	195400	246562470	5750	5750	5750	5750	0
87	20240912	195300	246562470	5750	5750	5750	5750	0
88	20240912	195200	246562470	5750	5750	5750	5750	0
89	20240912	195100	246562470	5750	5750	5750	5750	0
90	20240912	195000	246562470	5750	5750	5750	5750	0
91	20240912	194900	246562470	5750	5750	5750	5750	0
92	20240912	194800	246562470	5750	5750	5750	5750	659
93	20240912	194700	246562470	5750	5750	5750	5750	0
94	20240912	194600	246562470	5750	5750	5750	5750	0
95	20240912	194500	246562470	5750	5750	5750	5750	0
96	20240912	194400	246562470	5750	5750	5750	5750	0
97	20240912	194300	246562470	5750	5750	5750	5750	0
98	20240912	194200	246562470	5750	5750	5750	5750	0
99	20240912	194100	246562470	5750	5750	5750	5750	0
100	20240912	194000	246562470	5750	5750	5750	5750	0
101	20240912	193900	246562470	5750	5750	5750	5750	0
102	20240912	193800	246562470	5750	5750	5750	5750	0
103	20240912	193700	246562470	5750	5750	5750	5750	0
104	20240912	193600	246562470	5750	5750	5750	5750	0
105	20240912	193500	246562470	5750	5750	5750	5750	0
106	20240912	193400	246562470	5750	5750	5750	5750	0
107	20240912	193300	246562470	5750	5750	5750	5750	0
108	20240912	193200	246562470	5750	5750	5750	5750	0
109	20240912	193100	246562470	5750	5750	5750	5750	0
110	20240912	193000	246562470	5750	5750	5750	5750	0
111	20240912	192900	246562470	5750	5750	5750	5750	0
112	20240912	192800	246562470	5750	5750	5750	5750	0
113	20240912	192700	246562470	5750	5750	5750	5750	0
114	20240912	192600	246562470	5750	5750	5750	5750	0
115	20240912	192500	246562470	5750	5750	5750	5750	0
116	20240912	192400	246562470	5750	5750	5750	5750	0
117	20240912	192300	246562470	5750	5750	5750	5750	0
118	20240912	192200	246562470	5750	5750	5750	5750	0
119	20240912	192100	246562470	5750	5750	5750	5750	0
120	20240912	192000	246562470	5750	5750	5750	5750	0
121	20240912	191900	246562470	5750	5750	5750	5750	0
122	20240912	191800	246562470	5750	5750	5750	5750	659
123	20240912	191700	246562470	5750	5750	5750	5750	0
124	20240912	191600	246562470	5750	5750	5750	5750	0
125	20240912	191500	246562470	5750	5750	5750	5750	0
126	20240912	191400	246562470	5750	5750	5750	5750	0
127	20240912	191300	246562470	5750	5750	5750	5750	0
128	20240912	191200	246562470	5750	5750	5750	5750	0
129	20240912	191100	246562470	5750	5750	5750	5750	0
130	20240912	191000	246562470	5750	5750	5750	5750	0
131	20240912	190900	246562470	5750	5750	5750	5750	0
132	20240912	190800	246562470	5750	5750	5750	5750	0
133	20240912	190700	246562470	5750	5750	5750	5750	0
134	20240912	190600	246562470	5750	5750	5750	5750	0
135	20240912	190500	246562470	5750	5750	5750	5750	0
136	20240912	190400	246562470	5750	5750	5750	5750	0
137	20240912	190300	246562470	5750	5750	5750	5750	0
138	20240912	190200	246562470	5750	5750	5750	5750	0
139	20240912	190100	246562470	5750	5750	5750	5750	0
140	20240912	190000	246562470	5750	5750	5750	5750	0
141	20240912	185900	246562470	5750	5750	5750	5750	0
142	20240912	185800	246562470	5750	5750	5750	5750	0
143	20240912	185700	246562470	5750	5750	5750	5750	0
144	20240912	185600	246562470	5750	5750	5750	5750	0
145	20240912	185500	246562470	5750	5750	5750	5750	0
146	20240912	185400	246562470	5750	5750	5750	5750	0
147	20240912	185300	246562470	5750	5750	5750	5750	0
148	20240912	185200	246562470	5750	5750	5750	5750	0
149	20240912	185100	246562470	5750	5750	5750	5750	0
150	20240912	185000	246562470	5750	5750	5750	5750	0
151	20240912	184900	246562470	5750	5750	5750	5750	0
152	20240912	184800	246562470	5750	5750	5750	5750	659
153	20240912	184700	246562470	5750	5750	5750	5750	0
154	20240912	184600	246562470	5750	5750	5750	5750	0
155	20240912	184500	246562470	5750	5750	5750	5750	0
156	20240912	184400	246562470	5750	5750	5750	5750	0
157	20240912	184300	246562470	5750	5750	5750	5750	0
158	20240912	184200	246562470	5750	5750	5750	5750	0
159	20240912	184100	246562470	5750	5750	5750	5750	0
160	20240912	184000	246562470	5750	5750	5750	5750	0
161	20240912	183900	246562470	5750	5750	5750	5750	0
162	20240912	183800	246562470	5750	5750	5750	5750	0
163	20240912	183700	246562470	5750	5750	5750	5750	0
164	20240912	183600	246562470	5750	5750	5750	5750	0
165	20240912	183500	246562470	5750	5750	5750	5750	0
166	20240912	183400	246562470	5750	5750	5750	5750	0
167	20240912	183300	246562470	5750	5750	5750	5750	0
168	20240912	183200	246562470	5750	5750	5750	5750	0
169	20240912	183100	246562470	5750	5750	5750	5750	0
170	20240912	183000	246562470	5750	5750	5750	5750	0
171	20240912	182900	246562470	5750	5750	5750	5750	0
172	20240912	182800	246562470	5750	5750	5750	5750	0
173	20240912	182700	246562470	5750	5750	5750	5750	0
174	20240912	182600	246562470	5750	5750	5750	5750	0
175	20240912	182500	246562470	5750	5750	5750	5750	0
176	20240912	182400	246562470	5750	5750	5750	5750	0
177	20240912	182300	246562470	5750	5750	5750	5750	0
178	20240912	182200	246562470	5750	5750	5750	5750	0
179	20240912	182100	246562470	5750	5750	5750	5750	0
180	20240912	182000	246562470	5750	5750	5750	5750	0
181	20240912	181900	246562470	5750	5750	5750	5750	0
182	20240912	181800	246562470	5750	5750	5750	5750	659
183	20240912	181700	246562470	5750	5750	5750	5750	0
184	20240912	181600	246562470	5750	5750	5750	5750	0
185	20240912	181500	246562470	5750	5750	5750	5750	0
186	20240912	181400	246562470	5750	5750	5750	5750	0
187	20240912	181300	246562470	5750	5750	5750	5750	0
188	20240912	181200	246562470	5750	5750	5750	5750	0
189	20240912	181100	246562470	5750	5750	5750	5750	0
190	20240912	181000	246562470	5750	5750	5750	5750	0
191	20240912	180900	246562470	5750	5750	5750	5750	0
192	20240912	180800	246562470	5750	5750	5750	5750	0
193	20240912	180700	246562470	5750	5750	5750	5750	0
194	20240912	180600	246562470	5750	5750	5750	5750	0
195	20240912	180500	246562470	5750	5750	5750	5750	0
196	20240912	180400	246562470	5750	5750	5750	5750	0
197	20240912	180300	246562470	5750	5750	5750	5750	0
198	20240912	180200	246562470	5750	5750	5750	5750	0
199	20240912	180100	246562470	5750	5750	5750	5750	0
200	20240912	180000	246562470	5750	5750	5750	5750	0
201	20240912	175900	246562470	5750	5750	5750	5750	0
202	20240912	175800	246562470	5750	5750	5750	5750	0
203	20240912	175700	246562470	5750	5750	5750	5750	0
204	20240912	175600	246562470	5750	5750	5750	5750	0
205	20240912	175500	246562470	5750	5750	5750	5750	0
206	20240912	175400	246562470	5750	5750	5750	5750	0
207	20240912	175300	246562470	5750	5750	5750	5750	0
208	20240912	175200	246562470	5750	5750	5750	5750	0
209	20240912	175100	246562470	5750	5750	5750	5750	0
210	20240912	175000	246562470	5750	5750	5750	5750	0
211	20240912	174900	246562470	5750	5750	5750	5750	0
212	20240912	174800	246562470	5750	5750	5750	5750	659
213	20240912	174700	246562470	5750	5750	5750	5750	0
214	20240912	174600	246562470	5750	5750	5750	5750	0
215	20240912	174500	246562470	5750	5750	5750	5750	0
216	20240912	174400	246562470	5750	5750	5750	5750	0
217	20240912	174300	246562470	5750	5750	5750	5750	0
218	20240912	174200	246562470	5750	5750	5750	5750	0
219	20240912	174100	246562470	5750	5750	5750	5750	0
220	20240912	174000	246562470	5750	5750	5750	5750	0
221	20240912	173900	246562470	5750	5750	5750	5750	0
222	20240912	173800	246562470	5750	5750	5750	5750	0
223	20240912	173700	246562470	5750	5750	5750	5750	0
224	20240912	173600	246562470	5750	5750	5750	5750	0
225	20240912	173500	246562470	5750	5750	5750	5750	0
226	20240912	173400	246562470	5750	5750	5750	5750	0
227	20240912	173300	246562470	5750	5750	5750	5750	0
228	20240912	173200	246562470	5750	5750	5750	5750	0
229	20240912	173100	246562470	5750	5750	5750	5750	0
230	20240912	173000	246562470	5750	5750	5750	5750	0
231	20240912	172900	246562470	5750	5750	5750	5750	0
232	20240912	172800	246562470	5750	5750	5750	5750	0
233	20240912	172700	246562470	5750	5750	5750	5750	0
234	20240912	172600	246562470	5750	5750	5750	5750	0
235	20240912	172500	246562470	5750	5750	5750	5750	0
236	20240912	172400	246562470	5750	5750	5750	5750	0
237	20240912	172300	246562470	5750	5750	5750	5750	0
238	20240912	172200	246562470	5750	5750	5750	5750	0
239	20240912	172100	246562470	5750	5750	5750	5750	0
240	20240912	172000	246562470	5750	5750	5750	5750	0
241	20240912	171900	246562470	5750	5750	5750	5750	0
242	20240912	171800	246562470	5750	5750	5750	5750	659
243	20240912	171700	246562470	5750	5750	5750	5750	0
244	20240912	171600	246562470	5750	5750	5750	5750	0
245	20240912	171500	246562470	5750	5750	5750	5750	0
246	20240912	171400	246562470	5750	5750	5750	5750	0
247	20240912	171300	246562470	5750	5750	5750	5750	0
248	20240912	171200	246562470	5750	5750	5750	5750	0
249	20240912	171100	246562470	5750	5750	5750	5750	0
250	20240912	171000	246562470	5750	5750	5750	5750	0
251	20240912	170900	246562470	5750	5750	5750	5750	0
252	20240912	170800	246562470	5750	5750	5750	5750	0
253	20240912	170700	246562470	5750	5750	5750	5750	0
254	20240912	170600	246562470	5750	5750	5750	5750	0
255	20240912	170500	246562470	5750	5750	5750	5750	0
256	20240912	170400	246562470	5750	5750	5750	5750	0
257	20240912	170300	246562470	5750	5750	5750	5750	0
258	20240912	170200	246562470	5750	5750	5750	5750	0
259	20240912	170100	246562470	5750	5750	5750	5750	0
260	20240912	170000	246562470	5750	5750	5750	5750	0
261	20240912	165900	246562470	5750	5750	5750	5750	0
262	20240912	165800	246562470	5750	5750	5750	5750	0
263	20240912	165700	246562470	5750	5750	5750	5750	0
264	20240912	165600	246562470	5750	5750	5750	5750	0
265	20240912	165500	246562470	5750	5750	5750	5750	0
266	20240912	165400	246562470	5750	5750	5750	5750	0
267	20240912	165300	246562470	5750	5750	5750	5750	0
268	20240912	165200	246562470	5750	5750	5750	5750	0
269	20240912	165100	246562470	5750	5750	5750	5750	0
270	20240912	165000	246562470	5750	5750	5750	5750	0
271	20240912	164900	246562470	5750	5750	5750	5750	0
272	20240912	164800	246562470	5750	5750	5750	5750	659
273	20240912	164700	246562470	5750	5750	5750	5750	0
274	20240912	164600	246562470	5750	5750	5750	5750	0
275	20240912	164500	246562470	5750	5750	5750	5750	0
276	20240912	164400	246562470	5750	5750	5750	5750	0
277	20240912	164300	246562470	5750	5750	5750	5750	0
278	20240912	164200	246562470	5750	5750	5750	5750	0
279	20240912	164100	246562470	5750	5750	5750	5750	0
280	20240912	164000	246562470	5750	5750	5750	5750	0
281	20240912	163900	246562470	5750	5750	5750	5750	0
282	20240912	163800	246562470	5750	5750	5750	5750	0
283	20240912	163700	246562470	5750	5750	5750	5750	0
284	20240912	163600	246562470	5750	5750	5750	5750	0
285	20240912	163500	246562470	5750	5750	5750	5750	0
286	20240912	163400	246562470	5750	5750	5750	5750	0
287	20240912	163300	246562470	5750	5750	5750	5750	0
288	20240912	163200	246562470	5750	5750	5750	5750	0
289	20240912	163100	246562470	5750	5750	5750	5750	0
290	20240912	163000	246562470	5750	5750	5750	5750	0
291	20240912	162900	246562470	5750	5750	5750	5750	0
292	20240912	162800	246562470	5750	5750	5750	5750	0
293	20240912	162700	246562470	5750	5750	5750	5750	0
294	20240912	162600	246562470	5750	5750	5750	5750	0
295	20240912	162500	246562470	5750	5750	5750	5750	0
296	20240912	162400	246562470	5750	5750	5750	5750	0
297	20240912	162300	246562470	5750	5750	5750	5750	0
298	20240912	162200	246562470	5750	5750	5750	5750	0
299	20240912	162100	246562470	5750	5750	5750	5750	0
300	20240912	162000	246562470	5750	5750	5750	5750	0
301	20240912	161900	246562470	5750	5750	5750	5750	0
302	20240912	161800	246562470	5750	5750	5750	5750	659
303	20240912	161700	246562470	5750	5750	5750	5750	0
304	20240912	161600	246562470	5750	5750	5750	5750	0
305	20240912	161500	246562470	5750	5750	5750	5750	0
306	20240912	161400	246562470	5750	5750	5750	5750	0
307	20240912	161300	246562470	5750	5750	5750	5750	0
308	20240912	161200	246562470	5750	5750	5750	5750	0
309	20240912	161100	246562470	5750	5750	5750	5750	0
310	20240912	161000	246562470	5750	5750	5750	5750	0
311	20240912	160900	246562470	5750	5750	5750	5750	0
312	20240912	160800	246562470	5750	5750	5750	5750	0
313	20240912	160700	246562470	5750	5750	5750	5750	0
314	20240912	160600	246562470	5750	5750	5750	5750	0
315	20240912	160500	246562470	5750	5750	5750	5750	0
316	20240912	160400	246562470	5750	5750	5750	5750	0
317	20240912	160300	246562470	5750	5750	5750	5750	0
318	20240912	160200	246562470	5750	5750	5750	5750	0
319	20240912	160100	246562470	5750	5750	5750	5750	0
320	20240912	160000	246562470	5750	5750	5750	5750	0
321	20240912	155900	246562470	5750	5750	5750	5750	0
322	20240912	155800	246562470	5750	5750	5750	5750	0
323	20240912	155700	246562470	5750	5750	5750	5750	0
324	20240912	155600	246562470	5750	5750	5750	5750	0
325	20240912	155500	246562470	5750	5750	5750	5750	0
326	20240912	155400	246562470	5750	5750	5750	5750	0
327	20240912	155300	246562470	5750	5750	5750	5750	0
328	20240912	155200	246562470	5750	5750	5750	5750	0
329	20240912	155100	246562470	5750	5750	5750	5750	0
330	20240912	155000	246562470	5750	5750	5750	5750	0
331	20240912	154900	246562470	5750	5750	5750	5750	0
332	20240912	154800	246562470	5750	5750	5750	5750	659
333	20240912	154700	246562470	5750	5750	5750	5750	0
334	20240912	154600	246562470	5750	5750	5750	5750	0
335	20240912	154500	246562470	5750	5750	5750	5750	0
336	20240912	154400	246562470	5750	5750	5750	5750	0
337	20240912	154300	246562470	5750	5750	5750	5750	0
338	20240912	154200	246562470	5750	5750	5750	5750	0
339	20240912	154100	246562470	5750	5750	5750	5750	0
340	20240912	154000	246562470	5750	5750	5750	5750	0
341	20240912	153900	246562470	5750	5750	5750	5750	0
342	20240912	153800	246562470	5750	5750	5750	5750	0
343	20240912	153700	246562470	5750	5750	5750	5750	0
344	20240912	153600	246562470	5750	5750	5750	5750	0
345	20240912	153500	246562470	5750	5750	5750	5750	0
346	20240912	153400	246562470	5750	5750	5750	5750	0
347	20240912	153300	246562470	5750	5750	5750	5750	0
348	20240912	153200	246562470	5750	5750	5750	5750	0
349	20240912	153100	246562470	5750	5750	5750	5750	0
350	20240912	153000	246562470	5750	5750	5750	5750	659
351	20240912	152900	242773220	5790	5790	5790	5790	0
352	20240912	152800	242773220	5790	5790	5790	5790	0
353	20240912	152700	242773220	5790	5790	5790	5790	0
354	20240912	152600	242773220	5790	5790	5790	5790	0
355	20240912	152500	242773220	5790	5790	5790	5790	0
356	20240912	152400	242773220	5790	5790	5790	5790	0
357	20240912	152300	242773220	5790	5790	5790	5790	0
358	20240912	152200	242773220	5790	5790	5790	5790	0
359	20240912	152100	242773220	5790	5790	5790	5790	0
360	20240912	152000	242773220	5790	5790	5790	5790	0
361	20240912	151900	242773220	5790	5790	5790	5790	2
362	20240912	151800	242761640	5770	5770	5770	5770	4
363	20240912	151700	242738560	5750	5750	5750	5750	163
364	20240912	151600	241801310	5750	5750	5750	5750	450
365	20240912	151500	239213810	5750	5750	5750	5750	150
366	20240912	151400	238351310	5750	5750	5750	5750	300
367	20240912	151300	236626310	5750	5760	5760	5750	470
368	20240912	151200	233922970	5760	5780	5780	5760	209
369	20240912	151100	232718950	5760	5760	5760	5760	0
370	20240912	151000	232718950	5760	5760	5760	5760	143
371	20240912	150900	231895270	5750	5750	5750	5750	302
372	20240912	150800	230158770	5750	5760	5760	5750	188
373	20240912	150700	229075940	5760	5790	5790	5750	450
374	20240912	150600	226485260	5790	5790	5790	5790	0
375	20240912	150500	226485260	5790	5790	5790	5790	50
376	20240912	150400	226195760	5800	5790	5800	5790	326
377	20240912	150300	224308210	5780	5760	5780	5760	572
378	20240912	150200	221002090	5750	5750	5750	5750	0
379	20240912	150100	221002090	5750	5760	5760	5750	262
380	20240912	150000	219495310	5760	5760	5760	5760	0
381	20240912	145900	219495310	5760	5760	5760	5760	2
382	20240912	145800	219483790	5780	5780	5780	5780	0
383	20240912	145700	219483790	5780	5780	5780	5780	0
384	20240912	145600	219483790	5780	5780	5780	5780	10
385	20240912	145500	219425990	5750	5750	5750	5750	0
386	20240912	145400	219425990	5750	5750	5750	5750	0
387	20240912	145300	219425990	5750	5750	5750	5750	0
388	20240912	145200	219425990	5750	5750	5750	5750	0
389	20240912	145100	219425990	5750	5750	5750	5750	0
390	20240912	145000	219425990	5750	5750	5750	5750	0
391	20240912	144900	219425990	5750	5750	5750	5750	0
392	20240912	144800	219425990	5750	5750	5750	5750	0
393	20240912	144700	219425990	5750	5750	5750	5750	0
394	20240912	144600	219425990	5750	5750	5750	5750	0
395	20240912	144500	219425990	5750	5750	5750	5750	0
396	20240912	144400	219425990	5750	5750	5750	5750	60
397	20240912	144300	219080990	5750	5750	5750	5750	60
398	20240912	144200	218735990	5780	5780	5780	5780	0
399	20240912	144100	218735990	5780	5780	5780	5780	2
400	20240912	144000	218724430	5750	5750	5750	5750	0
401	20240912	143900	218724430	5750	5750	5750	5750	2
402	20240912	143800	218712930	5750	5750	5750	5750	100
403	20240912	143700	218137930	5750	5750	5750	5750	300
404	20240912	143600	216412930	5750	5780	5780	5750	5
405	20240912	143500	216384120	5750	5750	5750	5750	0
406	20240912	143400	216384120	5750	5750	5750	5750	193
407	20240912	143300	215274370	5760	5760	5760	5760	0
408	20240912	143200	215274370	5760	5760	5760	5760	0
409	20240912	143100	215274370	5760	5760	5760	5760	10
410	20240912	143000	215216770	5760	5760	5760	5750	901
411	20240912	142900	210030300	5760	5760	5760	5760	3
412	20240912	142800	210013020	5790	5790	5790	5790	0
413	20240912	142700	210013020	5790	5790	5790	5790	0
414	20240912	142600	210013020	5790	5790	5790	5790	0
415	20240912	142500	210013020	5790	5790	5790	5790	0
416	20240912	142400	210013020	5790	5790	5790	5790	40
417	20240912	142300	209781420	5790	5790	5790	5790	0
418	20240912	142200	209781420	5790	5790	5790	5790	0
419	20240912	142100	209781420	5790	5790	5790	5790	0
420	20240912	142000	209781420	5790	5790	5790	5790	0
421	20240912	141900	209781420	5790	5790	5790	5790	0
422	20240912	141800	209781420	5790	5780	5790	5780	121
423	20240912	141700	209081030	5790	5790	5790	5790	0
424	20240912	141600	209081030	5790	5790	5790	5790	0
425	20240912	141500	209081030	5790	5780	5790	5780	21
426	20240912	141400	208959640	5780	5760	5780	5750	721
427	20240912	141300	204808520	5750	5800	5800	5750	502
428	20240912	141200	201914900	5800	5800	5800	5800	37
429	20240912	141100	201700300	5810	5810	5810	5810	0
430	20240912	141000	201700300	5810	5810	5810	5810	0
431	20240912	140900	201700300	5810	5810	5810	5810	0
432	20240912	140800	201700300	5810	5810	5810	5810	0
433	20240912	140700	201700300	5810	5810	5810	5790	23
434	20240912	140600	201567050	5780	5780	5810	5780	5
435	20240912	140500	201538090	5810	5790	5810	5780	8
436	20240912	140400	201491750	5810	5810	5810	5810	11
437	20240912	140300	201427840	5820	5820	5820	5820	0
438	20240912	140200	201427840	5820	5820	5820	5820	0
439	20240912	140100	201427840	5820	5820	5820	5820	1
440	20240912	140000	201422020	5810	5810	5810	5810	8
441	20240912	135900	201375540	5830	5830	5830	5830	0
442	20240912	135800	201375540	5830	5830	5830	5830	0
443	20240912	135700	201375540	5830	5830	5830	5830	0
444	20240912	135600	201375540	5830	5830	5830	5830	0
445	20240912	135500	201375540	5830	5830	5830	5830	0
446	20240912	135400	201375540	5830	5830	5830	5830	0
447	20240912	135300	201375540	5830	5830	5830	5830	0
448	20240912	135200	201375540	5830	5830	5830	5830	0
449	20240912	135100	201375540	5830	5820	5830	5820	4
450	20240912	135000	201352250	5830	5830	5830	5830	0
451	20240912	134900	201352250	5830	5830	5830	5830	1
452	20240912	134800	201346420	5810	5800	5810	5800	19
453	20240912	134700	201236140	5830	5830	5830	5830	0
454	20240912	134600	201236140	5830	5830	5830	5830	0
455	20240912	134500	201236140	5830	5800	5830	5800	12
456	20240912	134400	201166510	5830	5830	5830	5830	0
457	20240912	134300	201166510	5830	5830	5830	5830	0
458	20240912	134200	201166510	5830	5830	5830	5830	0
459	20240912	134100	201166510	5830	5830	5830	5830	50
460	20240912	134000	200875010	5830	5830	5830	5830	0
461	20240912	133900	200875010	5830	5830	5830	5830	0
462	20240912	133800	200875010	5830	5830	5830	5830	0
463	20240912	133700	200875010	5830	5830	5830	5830	0
464	20240912	133600	200875010	5830	5820	5830	5820	3
465	20240912	133500	200857540	5840	5840	5840	5840	0
466	20240912	133400	200857540	5840	5840	5840	5840	0
467	20240912	133300	200857540	5840	5840	5840	5840	0
468	20240912	133200	200857540	5840	5840	5840	5840	0
469	20240912	133100	200857540	5840	5840	5840	5840	0
470	20240912	133000	200857540	5840	5840	5840	5840	0
471	20240912	132900	200857540	5840	5820	5840	5820	3
472	20240912	132800	200840050	5840	5840	5840	5840	0
473	20240912	132700	200840050	5840	5840	5840	5840	0
474	20240912	132600	200840050	5840	5840	5840	5840	0
475	20240912	132500	200840050	5840	5840	5840	5840	0
476	20240912	132400	200840050	5840	5820	5840	5820	10
477	20240912	132300	200781830	5820	5810	5820	5810	6
478	20240912	132200	200746960	5810	5810	5810	5810	0
479	20240912	132100	200746960	5810	5810	5810	5810	244
480	20240912	132000	199329320	5810	5810	5810	5810	0
481	20240912	131900	199329320	5810	5800	5810	5780	13
482	20240912	131800	199254000	5810	5810	5810	5810	2
483	20240912	131700	199242380	5780	5780	5780	5780	34
484	20240912	131600	199045860	5810	5810	5810	5810	0
485	20240912	131500	199045860	5810	5810	5810	5810	0
486	20240912	131400	199045860	5810	5810	5810	5810	3
487	20240912	131300	199028430	5780	5780	5780	5780	1
488	20240912	131200	199022650	5800	5790	5800	5770	304
489	20240912	131100	197262490	5790	5790	5790	5770	723
490	20240912	131000	193083840	5810	5810	5810	5810	0
491	20240912	130900	193083840	5810	5810	5810	5810	0
492	20240912	130800	193083840	5810	5810	5810	5810	7
493	20240912	130700	193043170	5840	5840	5840	5840	0
494	20240912	130600	193043170	5840	5840	5840	5840	0
495	20240912	130500	193043170	5840	5840	5840	5840	0
496	20240912	130400	193043170	5840	5840	5840	5840	2
497	20240912	130300	193031490	5820	5820	5820	5820	4
498	20240912	130200	193008210	5840	5840	5840	5840	2
499	20240912	130100	192996530	5840	5840	5840	5840	0
500	20240912	130000	192996530	5840	5840	5840	5840	0
501	20240912	125900	192996530	5840	5840	5840	5840	0
502	20240912	125800	192996530	5840	5840	5840	5840	0
503	20240912	125700	192996530	5840	5840	5840	5840	16
504	20240912	125600	192903090	5840	5840	5840	5840	0
505	20240912	125500	192903090	5840	5820	5840	5820	3
506	20240912	125400	192885610	5840	5840	5840	5840	0
507	20240912	125300	192885610	5840	5840	5840	5840	0
508	20240912	125200	192885610	5840	5840	5840	5840	0
509	20240912	125100	192885610	5840	5840	5840	5840	0
510	20240912	125000	192885610	5840	5840	5840	5840	0
511	20240912	124900	192885610	5840	5820	5840	5800	311
512	20240912	124800	191079620	5850	5850	5850	5850	0
513	20240912	124700	191079620	5850	5850	5850	5850	0
514	20240912	124600	191079620	5850	5850	5850	5850	2
515	20240912	124500	191067920	5850	5850	5850	5850	3
516	20240912	124400	191050370	5800	5820	5820	5800	7600
517	20240912	124300	146963820	5820	5820	5820	5820	200
518	20240912	124200	145799820	5860	5840	5860	5820	395
519	20240912	124100	143496500	5840	5840	5840	5800	444
520	20240912	124000	140915870	5850	5850	5850	5850	0
521	20240912	123900	140915870	5850	5850	5850	5850	0
522	20240912	123800	140915870	5850	5850	5850	5850	0
523	20240912	123700	140915870	5850	5850	5850	5850	0
524	20240912	123600	140915870	5850	5850	5850	5850	0
525	20240912	123500	140915870	5850	5850	5850	5850	0
526	20240912	123400	140915870	5850	5850	5850	5850	0
527	20240912	123300	140915870	5850	5850	5850	5850	0
528	20240912	123200	140915870	5850	5850	5850	5850	0
529	20240912	123100	140915870	5850	5850	5850	5850	0
530	20240912	123000	140915870	5850	5850	5850	5850	0
531	20240912	122900	140915870	5850	5850	5850	5850	0
532	20240912	122800	140915870	5850	5850	5850	5850	0
533	20240912	122700	140915870	5850	5850	5850	5850	0
534	20240912	122600	140915870	5850	5850	5850	5850	2
535	20240912	122500	140904170	5850	5840	5850	5840	8
536	20240912	122400	140857410	5800	5830	5830	5800	1751
537	20240912	122300	130699630	5840	5840	5840	5840	11
538	20240912	122200	130635390	5850	5850	5850	5850	4
539	20240912	122100	130611990	5850	5850	5850	5850	0
540	20240912	122000	130611990	5850	5850	5850	5850	3
541	20240912	121900	130594440	5840	5840	5840	5830	92
542	20240912	121800	130057250	5850	5850	5850	5850	0
543	20240912	121700	130057250	5850	5850	5850	5850	0
544	20240912	121600	130057250	5850	5850	5850	5850	0
545	20240912	121500	130057250	5850	5850	5850	5850	0
546	20240912	121400	130057250	5850	5850	5850	5850	0
547	20240912	121300	130057250	5850	5850	5850	5850	0
548	20240912	121200	130057250	5850	5850	5850	5850	4
549	20240912	121100	130033850	5840	5840	5840	5840	10
550	20240912	121000	129975450	5840	5840	5840	5840	0
551	20240912	120900	129975450	5840	5840	5840	5840	2
552	20240912	120800	129963770	5850	5850	5850	5850	1
553	20240912	120700	129957920	5840	5840	5840	5840	9
554	20240912	120600	129905360	5850	5850	5850	5850	0
555	20240912	120500	129905360	5850	5850	5850	5850	0
556	20240912	120400	129905360	5850	5850	5850	5850	0
557	20240912	120300	129905360	5850	5850	5850	5850	0
558	20240912	120200	129905360	5850	5850	5850	5850	0
559	20240912	120100	129905360	5850	5850	5850	5850	0
560	20240912	120000	129905360	5850	5850	5850	5850	0
561	20240912	115900	129905360	5850	5850	5850	5850	1
562	20240912	115800	129899510	5840	5840	5840	5840	0
563	20240912	115700	129899510	5840	5840	5840	5840	2
564	20240912	115600	129887830	5840	5840	5840	5840	0
565	20240912	115500	129887830	5840	5840	5840	5840	1
566	20240912	115400	129881990	5850	5850	5850	5850	0
567	20240912	115300	129881990	5850	5850	5850	5850	0
568	20240912	115200	129881990	5850	5850	5850	5850	0
569	20240912	115100	129881990	5850	5850	5850	5850	3
570	20240912	115000	129864440	5840	5840	5840	5840	25
571	20240912	114900	129718440	5860	5860	5860	5860	0
572	20240912	114800	129718440	5860	5860	5860	5860	0
573	20240912	114700	129718440	5860	5860	5860	5860	0
574	20240912	114600	129718440	5860	5850	5860	5850	2
575	20240912	114500	129706730	5840	5840	5840	5840	70
576	20240912	114400	129297930	5860	5860	5860	5860	0
577	20240912	114300	129297930	5860	5860	5860	5860	0
578	20240912	114200	129297930	5860	5860	5860	5860	0
579	20240912	114100	129297930	5860	5860	5860	5860	0
580	20240912	114000	129297930	5860	5860	5860	5860	1
581	20240912	113900	129292070	5860	5840	5860	5840	88
582	20240912	113800	128778130	5860	5860	5860	5860	0
583	20240912	113700	128778130	5860	5860	5860	5860	0
584	20240912	113600	128778130	5860	5860	5860	5860	1
585	20240912	113500	128772270	5830	5850	5850	5830	145
586	20240912	113400	127926680	5860	5860	5860	5860	50
587	20240912	113300	127633680	5870	5870	5870	5870	0
588	20240912	113200	127633680	5870	5870	5870	5870	0
589	20240912	113100	127633680	5870	5870	5870	5870	0
590	20240912	113000	127633680	5870	5870	5870	5870	0
591	20240912	112900	127633680	5870	5870	5870	5870	0
592	20240912	112800	127633680	5870	5870	5870	5870	0
593	20240912	112700	127633680	5870	5870	5870	5870	0
594	20240912	112600	127633680	5870	5870	5870	5870	0
595	20240912	112500	127633680	5870	5870	5870	5870	0
596	20240912	112400	127633680	5870	5870	5870	5870	0
597	20240912	112300	127633680	5870	5870	5870	5870	0
598	20240912	112200	127633680	5870	5870	5870	5870	49
599	20240912	112100	127346050	5870	5870	5870	5870	0
600	20240912	112000	127346050	5870	5870	5870	5860	691
601	20240912	111900	123289900	5860	5860	5860	5860	0
602	20240912	111800	123289900	5860	5860	5860	5860	41
603	20240912	111700	123049640	5860	5860	5860	5860	50
604	20240912	111600	122756640	5870	5870	5870	5870	0
605	20240912	111500	122756640	5870	5870	5870	5870	0
606	20240912	111400	122756640	5870	5870	5870	5870	0
607	20240912	111300	122756640	5870	5870	5870	5870	0
608	20240912	111200	122756640	5870	5860	5870	5860	3
609	20240912	111100	122739050	5870	5870	5870	5870	0
610	20240912	111000	122739050	5870	5870	5870	5870	0
611	20240912	110900	122739050	5870	5870	5870	5870	0
612	20240912	110800	122739050	5870	5870	5870	5870	0
613	20240912	110700	122739050	5870	5870	5870	5870	11
614	20240912	110600	122674480	5870	5840	5870	5840	113
615	20240912	110500	122014500	5840	5840	5840	5840	5
616	20240912	110400	121985300	5870	5870	5870	5870	2
617	20240912	110300	121973560	5870	5870	5870	5870	0
618	20240912	110200	121973560	5870	5870	5870	5870	1
619	20240912	110100	121967690	5870	5870	5870	5870	0
620	20240912	110000	121967690	5870	5860	5870	5860	3
621	20240912	105900	121950100	5870	5870	5870	5870	0
622	20240912	105800	121950100	5870	5870	5870	5870	0
623	20240912	105700	121950100	5870	5870	5870	5870	0
624	20240912	105600	121950100	5870	5870	5870	5870	0
625	20240912	105500	121950100	5870	5870	5870	5870	0
626	20240912	105400	121950100	5870	5870	5870	5870	0
627	20240912	105300	121950100	5870	5870	5870	5870	0
628	20240912	105200	121950100	5870	5870	5870	5870	0
629	20240912	105100	121950100	5870	5870	5870	5870	0
630	20240912	105000	121950100	5870	5870	5870	5870	0
631	20240912	104900	121950100	5870	5870	5870	5870	5
632	20240912	104800	121920750	5830	5830	5840	5830	400
633	20240912	104700	119588700	5870	5870	5870	5870	20
634	20240912	104600	119471300	5870	5870	5870	5870	0
635	20240912	104500	119471300	5870	5870	5870	5870	0
636	20240912	104400	119471300	5870	5870	5870	5870	0
637	20240912	104300	119471300	5870	5870	5870	5870	0
638	20240912	104200	119471300	5870	5870	5870	5870	0
639	20240912	104100	119471300	5870	5870	5870	5870	0
640	20240912	104000	119471300	5870	5870	5870	5870	0
641	20240912	103900	119471300	5870	5870	5870	5870	0
642	20240912	103800	119471300	5870	5870	5870	5870	4
643	20240912	103700	119447820	5870	5860	5870	5810	2037
644	20240912	103600	107591940	5860	5860	5860	5860	1
645	20240912	103500	107586080	5890	5890	5890	5890	0
646	20240912	103400	107586080	5890	5890	5890	5890	0
647	20240912	103300	107586080	5890	5890	5890	5890	0
648	20240912	103200	107586080	5890	5890	5890	5890	5
649	20240912	103100	107556630	5860	5880	5890	5860	62
650	20240912	103000	107192600	5890	5890	5890	5890	0
651	20240912	102900	107192600	5890	5890	5890	5890	8
652	20240912	102800	107145480	5890	5890	5890	5890	0
653	20240912	102700	107145480	5890	5860	5890	5860	5
654	20240912	102600	107116090	5890	5890	5890	5890	0
655	20240912	102500	107116090	5890	5870	5890	5870	149
656	20240912	102400	106241440	5890	5890	5890	5890	0
657	20240912	102300	106241440	5890	5890	5890	5890	0
658	20240912	102200	106241440	5890	5890	5890	5890	0
659	20240912	102100	106241440	5890	5890	5890	5890	0
660	20240912	102000	106241440	5890	5890	5890	5890	0
661	20240912	101900	106241440	5890	5860	5890	5860	3
662	20240912	101800	106223800	5890	5890	5890	5890	8
663	20240912	101700	106176680	5890	5890	5890	5860	206
664	20240912	101600	104969230	5890	5890	5890	5890	200
665	20240912	101500	103791230	5890	5860	5890	5860	119
666	20240912	101400	103092660	5880	5880	5880	5880	4
667	20240912	101300	103069140	5850	5850	5850	5850	3
668	20240912	101200	103051590	5890	5890	5890	5890	0
669	20240912	101100	103051590	5890	5890	5890	5890	0
670	20240912	101000	103051590	5890	5890	5890	5890	0
671	20240912	100900	103051590	5890	5850	5890	5850	22
672	20240912	100800	102922850	5890	5850	5890	5850	2
673	20240912	100700	102911110	5890	5880	5890	5880	11
674	20240912	100600	102846400	5880	5880	5880	5880	0
675	20240912	100500	102846400	5880	5840	5890	5840	8
676	20240912	100400	102799420	5890	5890	5890	5890	2
677	20240912	100300	102787640	5880	5860	5880	5850	67
678	20240912	100200	102395310	5860	5860	5860	5860	92
679	20240912	100100	101856190	5860	5860	5860	5860	427
680	20240912	100000	99353970	5860	5860	5860	5860	23
681	20240912	095900	99219190	5800	5850	5860	5800	38
682	20240912	095800	98997830	5850	5860	5860	5800	576
683	20240912	095700	95648820	5890	5890	5890	5890	0
684	20240912	095600	95648820	5890	5880	5900	5880	144
685	20240912	095500	94801290	5930	5950	5950	5890	206
686	20240912	095400	93586640	5960	5960	5960	5960	0
687	20240912	095300	93586640	5960	5960	5970	5960	492
688	20240912	095200	90654310	5970	5940	5970	5940	1133
689	20240912	095100	83902000	5910	5940	5950	5910	204
690	20240912	095000	82696220	5960	5960	5960	5940	767
691	20240912	094900	78132190	5960	5870	5970	5870	1924
692	20240912	094800	66716180	5870	5830	5870	5830	1625
693	20240912	094700	57203610	5830	5810	5830	5810	685
694	20240912	094600	53219840	5810	5770	5810	5770	509
695	20240912	094500	50273550	5770	5770	5770	5770	23
696	20240912	094400	50140840	5770	5770	5770	5770	125
697	20240912	094300	49419590	5770	5770	5770	5770	1
698	20240912	094200	49413820	5770	5770	5770	5770	0
699	20240912	094100	49413820	5770	5770	5770	5770	191
700	20240912	094000	48311750	5770	5770	5770	5770	1
701	20240912	093900	48305980	5770	5770	5770	5770	1
702	20240912	093800	48300210	5770	5770	5770	5760	52
703	20240912	093700	48000340	5780	5780	5780	5780	0
704	20240912	093600	48000340	5780	5770	5780	5760	17
705	20240912	093500	47902270	5780	5780	5780	5780	2
706	20240912	093400	47890710	5750	5760	5760	5750	129
707	20240912	093300	47147840	5780	5780	5780	5760	776
708	20240912	093200	42675770	5780	5790	5790	5780	200
709	20240912	093100	41518770	5790	5790	5790	5790	100
710	20240912	093000	40939770	5790	5790	5790	5790	0
711	20240912	092900	40939770	5790	5790	5790	5790	0
712	20240912	092800	40939770	5790	5780	5790	5780	8
713	20240912	092700	40893490	5770	5770	5770	5770	4
714	20240912	092600	40870410	5790	5790	5790	5790	129
715	20240912	092500	40123500	5790	5790	5790	5790	0
716	20240912	092400	40123500	5790	5790	5790	5790	0
717	20240912	092300	40123500	5790	5790	5790	5790	0
718	20240912	092200	40123500	5790	5790	5790	5790	0
719	20240912	092100	40123500	5790	5790	5790	5790	0
720	20240912	092000	40123500	5790	5780	5790	5780	50
721	20240912	091900	39834460	5780	5750	5780	5750	92
722	20240912	091800	39305400	5760	5780	5780	5760	308
723	20240912	091700	37528630	5790	5790	5790	5790	50
724	20240912	091600	37239130	5790	5790	5790	5790	473
725	20240912	091500	34500460	5800	5800	5800	5800	0
726	20240912	091400	34500460	5800	5800	5800	5800	2
727	20240912	091300	34488860	5790	5800	5800	5790	206
728	20240912	091200	33296060	5800	5780	5800	5770	376
729	20240912	091100	31121360	5780	5740	5780	5740	204
730	20240912	091000	29949920	5740	5780	5780	5740	54
731	20240912	090900	29639920	5740	5780	5780	5740	755
732	20240912	090800	25301060	5780	5780	5780	5760	6
733	20240912	090700	25266420	5770	5790	5790	5770	9
734	20240912	090600	25214410	5780	5790	5790	5780	8
735	20240912	090500	25168130	5790	5780	5790	5770	245
736	20240912	090400	23752810	5790	5810	5820	5750	875
737	20240912	090300	18684420	5820	5790	5820	5790	40
738	20240912	090200	18452060	5750	5790	5790	5740	175
739	20240912	090100	17445760	5760	5720	5790	5720	2021
740	20240912	090000	5816560	5700	5720	5720	5700	1017