KissMeData/119850/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	201200	732119610	5570	5570	5570	5570	864
3	20240911	201100	732119610	5570	5570	5570	5570	0
4	20240911	201000	732119610	5570	5570	5570	5570	0
5	20240911	200900	732119610	5570	5570	5570	5570	0
6	20240911	200800	732119610	5570	5570	5570	5570	0
7	20240911	200700	732119610	5570	5570	5570	5570	0
8	20240911	200600	732119610	5570	5570	5570	5570	0
9	20240911	200500	732119610	5570	5570	5570	5570	0
10	20240911	200400	732119610	5570	5570	5570	5570	0
11	20240911	200300	732119610	5570	5570	5570	5570	0
12	20240911	200200	732119610	5570	5570	5570	5570	0
13	20240911	200100	732119610	5570	5570	5570	5570	0
14	20240911	200000	732119610	5570	5570	5570	5570	0
15	20240911	195900	732119610	5570	5570	5570	5570	0
16	20240911	195800	732119610	5570	5570	5570	5570	0
17	20240911	195700	732119610	5570	5570	5570	5570	0
18	20240911	195600	732119610	5570	5570	5570	5570	0
19	20240911	195500	732119610	5570	5570	5570	5570	0
20	20240911	195400	732119610	5570	5570	5570	5570	0
21	20240911	195300	732119610	5570	5570	5570	5570	0
22	20240911	195200	732119610	5570	5570	5570	5570	0
23	20240911	195100	732119610	5570	5570	5570	5570	0
24	20240911	195000	732119610	5570	5570	5570	5570	0
25	20240911	194900	732119610	5570	5570	5570	5570	0
26	20240911	194800	732119610	5570	5570	5570	5570	0
27	20240911	194700	732119610	5570	5570	5570	5570	0
28	20240911	194600	732119610	5570	5570	5570	5570	0
29	20240911	194500	732119610	5570	5570	5570	5570	0
30	20240911	194400	732119610	5570	5570	5570	5570	0
31	20240911	194300	732119610	5570	5570	5570	5570	0
32	20240911	194200	732119610	5570	5570	5570	5570	864
33	20240911	194100	732119610	5570	5570	5570	5570	0
34	20240911	194000	732119610	5570	5570	5570	5570	0
35	20240911	193900	732119610	5570	5570	5570	5570	0
36	20240911	193800	732119610	5570	5570	5570	5570	0
37	20240911	193700	732119610	5570	5570	5570	5570	0
38	20240911	193600	732119610	5570	5570	5570	5570	0
39	20240911	193500	732119610	5570	5570	5570	5570	0
40	20240911	193400	732119610	5570	5570	5570	5570	0
41	20240911	193300	732119610	5570	5570	5570	5570	0
42	20240911	193200	732119610	5570	5570	5570	5570	0
43	20240911	193100	732119610	5570	5570	5570	5570	0
44	20240911	193000	732119610	5570	5570	5570	5570	0
45	20240911	192900	732119610	5570	5570	5570	5570	0
46	20240911	192800	732119610	5570	5570	5570	5570	0
47	20240911	192700	732119610	5570	5570	5570	5570	0
48	20240911	192600	732119610	5570	5570	5570	5570	0
49	20240911	192500	732119610	5570	5570	5570	5570	0
50	20240911	192400	732119610	5570	5570	5570	5570	0
51	20240911	192300	732119610	5570	5570	5570	5570	0
52	20240911	192200	732119610	5570	5570	5570	5570	0
53	20240911	192100	732119610	5570	5570	5570	5570	0
54	20240911	192000	732119610	5570	5570	5570	5570	0
55	20240911	191900	732119610	5570	5570	5570	5570	0
56	20240911	191800	732119610	5570	5570	5570	5570	0
57	20240911	191700	732119610	5570	5570	5570	5570	0
58	20240911	191600	732119610	5570	5570	5570	5570	0
59	20240911	191500	732119610	5570	5570	5570	5570	0
60	20240911	191400	732119610	5570	5570	5570	5570	0
61	20240911	191300	732119610	5570	5570	5570	5570	0
62	20240911	191200	732119610	5570	5570	5570	5570	864
63	20240911	191100	732119610	5570	5570	5570	5570	0
64	20240911	191000	732119610	5570	5570	5570	5570	0
65	20240911	190900	732119610	5570	5570	5570	5570	0
66	20240911	190800	732119610	5570	5570	5570	5570	0
67	20240911	190700	732119610	5570	5570	5570	5570	0
68	20240911	190600	732119610	5570	5570	5570	5570	0
69	20240911	190500	732119610	5570	5570	5570	5570	0
70	20240911	190400	732119610	5570	5570	5570	5570	0
71	20240911	190300	732119610	5570	5570	5570	5570	0
72	20240911	190200	732119610	5570	5570	5570	5570	0
73	20240911	190100	732119610	5570	5570	5570	5570	0
74	20240911	190000	732119610	5570	5570	5570	5570	0
75	20240911	185900	732119610	5570	5570	5570	5570	0
76	20240911	185800	732119610	5570	5570	5570	5570	0
77	20240911	185700	732119610	5570	5570	5570	5570	0
78	20240911	185600	732119610	5570	5570	5570	5570	0
79	20240911	185500	732119610	5570	5570	5570	5570	0
80	20240911	185400	732119610	5570	5570	5570	5570	0
81	20240911	185300	732119610	5570	5570	5570	5570	0
82	20240911	185200	732119610	5570	5570	5570	5570	0
83	20240911	185100	732119610	5570	5570	5570	5570	0
84	20240911	185000	732119610	5570	5570	5570	5570	0
85	20240911	184900	732119610	5570	5570	5570	5570	0
86	20240911	184800	732119610	5570	5570	5570	5570	0
87	20240911	184700	732119610	5570	5570	5570	5570	0
88	20240911	184600	732119610	5570	5570	5570	5570	0
89	20240911	184500	732119610	5570	5570	5570	5570	0
90	20240911	184400	732119610	5570	5570	5570	5570	0
91	20240911	184300	732119610	5570	5570	5570	5570	0
92	20240911	184200	732119610	5570	5570	5570	5570	864
93	20240911	184100	732119610	5570	5570	5570	5570	0
94	20240911	184000	732119610	5570	5570	5570	5570	0
95	20240911	183900	732119610	5570	5570	5570	5570	0
96	20240911	183800	732119610	5570	5570	5570	5570	0
97	20240911	183700	732119610	5570	5570	5570	5570	0
98	20240911	183600	732119610	5570	5570	5570	5570	0
99	20240911	183500	732119610	5570	5570	5570	5570	0
100	20240911	183400	732119610	5570	5570	5570	5570	0
101	20240911	183300	732119610	5570	5570	5570	5570	0
102	20240911	183200	732119610	5570	5570	5570	5570	0
103	20240911	183100	732119610	5570	5570	5570	5570	0
104	20240911	183000	732119610	5570	5570	5570	5570	0
105	20240911	182900	732119610	5570	5570	5570	5570	0
106	20240911	182800	732119610	5570	5570	5570	5570	0
107	20240911	182700	732119610	5570	5570	5570	5570	0
108	20240911	182600	732119610	5570	5570	5570	5570	0
109	20240911	182500	732119610	5570	5570	5570	5570	0
110	20240911	182400	732119610	5570	5570	5570	5570	0
111	20240911	182300	732119610	5570	5570	5570	5570	0
112	20240911	182200	732119610	5570	5570	5570	5570	0
113	20240911	182100	732119610	5570	5570	5570	5570	0
114	20240911	182000	732119610	5570	5570	5570	5570	0
115	20240911	181900	732119610	5570	5570	5570	5570	0
116	20240911	181800	732119610	5570	5570	5570	5570	0
117	20240911	181700	732119610	5570	5570	5570	5570	0
118	20240911	181600	732119610	5570	5570	5570	5570	0
119	20240911	181500	732119610	5570	5570	5570	5570	0
120	20240911	181400	732119610	5570	5570	5570	5570	0
121	20240911	181300	732119610	5570	5570	5570	5570	0
122	20240911	181200	732119610	5570	5570	5570	5570	864
123	20240911	181100	732119610	5570	5570	5570	5570	0
124	20240911	181000	732119610	5570	5570	5570	5570	0
125	20240911	180900	732119610	5570	5570	5570	5570	0
126	20240911	180800	732119610	5570	5570	5570	5570	0
127	20240911	180700	732119610	5570	5570	5570	5570	0
128	20240911	180600	732119610	5570	5570	5570	5570	0
129	20240911	180500	732119610	5570	5570	5570	5570	0
130	20240911	180400	732119610	5570	5570	5570	5570	0
131	20240911	180300	732119610	5570	5570	5570	5570	0
132	20240911	180200	732119610	5570	5570	5570	5570	0
133	20240911	180100	732119610	5570	5570	5570	5570	0
134	20240911	180000	732119610	5570	5570	5570	5570	0
135	20240911	175900	732119610	5570	5570	5570	5570	0
136	20240911	175800	732119610	5570	5570	5570	5570	0
137	20240911	175700	732119610	5570	5570	5570	5570	0
138	20240911	175600	732119610	5570	5570	5570	5570	0
139	20240911	175500	732119610	5570	5570	5570	5570	0
140	20240911	175400	732119610	5570	5570	5570	5570	0
141	20240911	175300	732119610	5570	5570	5570	5570	0
142	20240911	175200	732119610	5570	5570	5570	5570	0
143	20240911	175100	732119610	5570	5570	5570	5570	0
144	20240911	175000	732119610	5570	5570	5570	5570	0
145	20240911	174900	732119610	5570	5570	5570	5570	0
146	20240911	174800	732119610	5570	5570	5570	5570	0
147	20240911	174700	732119610	5570	5570	5570	5570	0
148	20240911	174600	732119610	5570	5570	5570	5570	0
149	20240911	174500	732119610	5570	5570	5570	5570	0
150	20240911	174400	732119610	5570	5570	5570	5570	0
151	20240911	174300	732119610	5570	5570	5570	5570	0
152	20240911	174200	732119610	5570	5570	5570	5570	864
153	20240911	174100	732119610	5570	5570	5570	5570	0
154	20240911	174000	732119610	5570	5570	5570	5570	0
155	20240911	173900	732119610	5570	5570	5570	5570	0
156	20240911	173800	732119610	5570	5570	5570	5570	0
157	20240911	173700	732119610	5570	5570	5570	5570	0
158	20240911	173600	732119610	5570	5570	5570	5570	0
159	20240911	173500	732119610	5570	5570	5570	5570	0
160	20240911	173400	732119610	5570	5570	5570	5570	0
161	20240911	173300	732119610	5570	5570	5570	5570	0
162	20240911	173200	732119610	5570	5570	5570	5570	0
163	20240911	173100	732119610	5570	5570	5570	5570	0
164	20240911	173000	732119610	5570	5570	5570	5570	0
165	20240911	172900	732119610	5570	5570	5570	5570	0
166	20240911	172800	732119610	5570	5570	5570	5570	0
167	20240911	172700	732119610	5570	5570	5570	5570	0
168	20240911	172600	732119610	5570	5570	5570	5570	0
169	20240911	172500	732119610	5570	5570	5570	5570	0
170	20240911	172400	732119610	5570	5570	5570	5570	0
171	20240911	172300	732119610	5570	5570	5570	5570	0
172	20240911	172200	732119610	5570	5570	5570	5570	0
173	20240911	172100	732119610	5570	5570	5570	5570	0
174	20240911	172000	732119610	5570	5570	5570	5570	0
175	20240911	171900	732119610	5570	5570	5570	5570	0
176	20240911	171800	732119610	5570	5570	5570	5570	0
177	20240911	171700	732119610	5570	5570	5570	5570	0
178	20240911	171600	732119610	5570	5570	5570	5570	0
179	20240911	171500	732119610	5570	5570	5570	5570	0
180	20240911	171400	732119610	5570	5570	5570	5570	0
181	20240911	171300	732119610	5570	5570	5570	5570	0
182	20240911	171200	732119610	5570	5570	5570	5570	864
183	20240911	171100	732119610	5570	5570	5570	5570	0
184	20240911	171000	732119610	5570	5570	5570	5570	0
185	20240911	170900	732119610	5570	5570	5570	5570	0
186	20240911	170800	732119610	5570	5570	5570	5570	0
187	20240911	170700	732119610	5570	5570	5570	5570	0
188	20240911	170600	732119610	5570	5570	5570	5570	0
189	20240911	170500	732119610	5570	5570	5570	5570	0
190	20240911	170400	732119610	5570	5570	5570	5570	0
191	20240911	170300	732119610	5570	5570	5570	5570	0
192	20240911	170200	732119610	5570	5570	5570	5570	0
193	20240911	170100	732119610	5570	5570	5570	5570	0
194	20240911	170000	732119610	5570	5570	5570	5570	0
195	20240911	165900	732119610	5570	5570	5570	5570	0
196	20240911	165800	732119610	5570	5570	5570	5570	0
197	20240911	165700	732119610	5570	5570	5570	5570	0
198	20240911	165600	732119610	5570	5570	5570	5570	0
199	20240911	165500	732119610	5570	5570	5570	5570	0
200	20240911	165400	732119610	5570	5570	5570	5570	0
201	20240911	165300	732119610	5570	5570	5570	5570	0
202	20240911	165200	732119610	5570	5570	5570	5570	0
203	20240911	165100	732119610	5570	5570	5570	5570	0
204	20240911	165000	732119610	5570	5570	5570	5570	0
205	20240911	164900	732119610	5570	5570	5570	5570	0
206	20240911	164800	732119610	5570	5570	5570	5570	0
207	20240911	164700	732119610	5570	5570	5570	5570	0
208	20240911	164600	732119610	5570	5570	5570	5570	0
209	20240911	164500	732119610	5570	5570	5570	5570	0
210	20240911	164400	732119610	5570	5570	5570	5570	0
211	20240911	164300	732119610	5570	5570	5570	5570	0
212	20240911	164200	732119610	5570	5570	5570	5570	864
213	20240911	164100	732119610	5570	5570	5570	5570	0
214	20240911	164000	732119610	5570	5570	5570	5570	0
215	20240911	163900	732119610	5570	5570	5570	5570	0
216	20240911	163800	732119610	5570	5570	5570	5570	0
217	20240911	163700	732119610	5570	5570	5570	5570	0
218	20240911	163600	732119610	5570	5570	5570	5570	0
219	20240911	163500	732119610	5570	5570	5570	5570	0
220	20240911	163400	732119610	5570	5570	5570	5570	0
221	20240911	163300	732119610	5570	5570	5570	5570	0
222	20240911	163200	732119610	5570	5570	5570	5570	0
223	20240911	163100	732119610	5570	5570	5570	5570	0
224	20240911	163000	732119610	5570	5570	5570	5570	0
225	20240911	162900	732119610	5570	5570	5570	5570	0
226	20240911	162800	732119610	5570	5570	5570	5570	0
227	20240911	162700	732119610	5570	5570	5570	5570	0
228	20240911	162600	732119610	5570	5570	5570	5570	0
229	20240911	162500	732119610	5570	5570	5570	5570	0
230	20240911	162400	732119610	5570	5570	5570	5570	0
231	20240911	162300	732119610	5570	5570	5570	5570	0
232	20240911	162200	732119610	5570	5570	5570	5570	0
233	20240911	162100	732119610	5570	5570	5570	5570	0
234	20240911	162000	732119610	5570	5570	5570	5570	0
235	20240911	161900	732119610	5570	5570	5570	5570	0
236	20240911	161800	732119610	5570	5570	5570	5570	0
237	20240911	161700	732119610	5570	5570	5570	5570	0
238	20240911	161600	732119610	5570	5570	5570	5570	0
239	20240911	161500	732119610	5570	5570	5570	5570	0
240	20240911	161400	732119610	5570	5570	5570	5570	0
241	20240911	161300	732119610	5570	5570	5570	5570	0
242	20240911	161200	732119610	5570	5570	5570	5570	864
243	20240911	161100	732119610	5570	5570	5570	5570	0
244	20240911	161000	732119610	5570	5570	5570	5570	0
245	20240911	160900	732119610	5570	5570	5570	5570	0
246	20240911	160800	732119610	5570	5570	5570	5570	0
247	20240911	160700	732119610	5570	5570	5570	5570	0
248	20240911	160600	732119610	5570	5570	5570	5570	0
249	20240911	160500	732119610	5570	5570	5570	5570	0
250	20240911	160400	732119610	5570	5570	5570	5570	0
251	20240911	160300	732119610	5570	5570	5570	5570	0
252	20240911	160200	732119610	5570	5570	5570	5570	0
253	20240911	160100	732119610	5570	5570	5570	5570	0
254	20240911	160000	732119610	5570	5570	5570	5570	0
255	20240911	155900	732119610	5570	5570	5570	5570	0
256	20240911	155800	732119610	5570	5570	5570	5570	0
257	20240911	155700	732119610	5570	5570	5570	5570	0
258	20240911	155600	732119610	5570	5570	5570	5570	0
259	20240911	155500	732119610	5570	5570	5570	5570	0
260	20240911	155400	732119610	5570	5570	5570	5570	0
261	20240911	155300	732119610	5570	5570	5570	5570	0
262	20240911	155200	732119610	5570	5570	5570	5570	0
263	20240911	155100	732119610	5570	5570	5570	5570	0
264	20240911	155000	732119610	5570	5570	5570	5570	0
265	20240911	154900	732119610	5570	5570	5570	5570	0
266	20240911	154800	732119610	5570	5570	5570	5570	0
267	20240911	154700	732119610	5570	5570	5570	5570	0
268	20240911	154600	732119610	5570	5570	5570	5570	0
269	20240911	154500	732119610	5570	5570	5570	5570	0
270	20240911	154400	732119610	5570	5570	5570	5570	0
271	20240911	154300	732119610	5570	5570	5570	5570	0
272	20240911	154200	732119610	5570	5570	5570	5570	864
273	20240911	154100	732119610	5570	5570	5570	5570	0
274	20240911	154000	732119610	5570	5570	5570	5570	0
275	20240911	153900	732119610	5570	5570	5570	5570	0
276	20240911	153800	732119610	5570	5570	5570	5570	0
277	20240911	153700	732119610	5570	5570	5570	5570	0
278	20240911	153600	732119610	5570	5570	5570	5570	0
279	20240911	153500	732119610	5570	5570	5570	5570	0
280	20240911	153400	732119610	5570	5570	5570	5570	0
281	20240911	153300	732119610	5570	5570	5570	5570	0
282	20240911	153200	732119610	5570	5570	5570	5570	0
283	20240911	153100	732119610	5570	5570	5570	5570	0
284	20240911	153000	732119610	5570	5570	5570	5570	864
285	20240911	152900	727307130	5520	5520	5520	5520	0
286	20240911	152800	727307130	5520	5520	5520	5520	0
287	20240911	152700	727307130	5520	5520	5520	5520	0
288	20240911	152600	727307130	5520	5520	5520	5520	0
289	20240911	152500	727307130	5520	5520	5520	5520	0
290	20240911	152400	727307130	5520	5520	5520	5520	0
291	20240911	152300	727307130	5520	5520	5520	5520	0
292	20240911	152200	727307130	5520	5520	5520	5520	0
293	20240911	152100	727307130	5520	5520	5520	5520	0
294	20240911	152000	727307130	5520	5520	5520	5520	0
295	20240911	151900	727307130	5520	5510	5560	5510	108
296	20240911	151800	726711580	5560	5560	5560	5510	2211
297	20240911	151700	714430270	5560	5560	5560	5560	20
298	20240911	151600	714319070	5560	5560	5560	5560	0
299	20240911	151500	714319070	5560	5550	5560	5550	16
300	20240911	151400	714230150	5560	5550	5560	5550	90
301	20240911	151300	713730250	5560	5530	5570	5490	958
302	20240911	151200	708408070	5530	5510	5530	5510	11
303	20240911	151100	708347260	5500	5500	5500	5460	2918
304	20240911	151000	692400180	5530	5530	5530	5530	3
305	20240911	150900	692383590	5540	5540	5540	5540	0
306	20240911	150800	692383590	5540	5510	5540	5510	3443
307	20240911	150700	673346650	5520	5520	5520	5520	0
308	20240911	150600	673346650	5520	5500	5520	5500	156
309	20240911	150500	672488630	5510	5510	5510	5510	1
310	20240911	150400	672483120	5520	5500	5520	5500	173
311	20240911	150300	671530590	5500	5500	5510	5500	167
312	20240911	150200	670611650	5500	5500	5500	5500	1
313	20240911	150100	670606150	5500	5500	5500	5500	10
314	20240911	150000	670551150	5500	5500	5500	5500	0
315	20240911	145900	670551150	5500	5500	5500	5500	34
316	20240911	145800	670364150	5510	5510	5510	5510	0
317	20240911	145700	670364150	5510	5510	5510	5510	0
318	20240911	145600	670364150	5510	5510	5510	5510	0
319	20240911	145500	670364150	5510	5510	5510	5510	0
320	20240911	145400	670364150	5510	5510	5510	5510	102
321	20240911	145300	669802130	5490	5490	5490	5490	1
322	20240911	145200	669796640	5510	5510	5510	5510	0
323	20240911	145100	669796640	5510	5510	5510	5510	0
324	20240911	145000	669796640	5510	5510	5510	5510	0
325	20240911	144900	669796640	5510	5500	5510	5500	685
326	20240911	144800	666029130	5500	5500	5500	5500	1
327	20240911	144700	666023630	5480	5480	5480	5480	0
328	20240911	144600	666023630	5480	5480	5480	5480	0
329	20240911	144500	666023630	5480	5480	5480	5480	6
330	20240911	144400	665990750	5500	5490	5500	5490	42
331	20240911	144300	665760160	5490	5490	5490	5490	0
332	20240911	144200	665760160	5490	5490	5490	5490	0
333	20240911	144100	665760160	5490	5490	5490	5490	0
334	20240911	144000	665760160	5490	5490	5490	5490	0
335	20240911	143900	665760160	5490	5490	5490	5490	0
336	20240911	143800	665760160	5490	5470	5490	5460	148
337	20240911	143700	664951520	5500	5500	5500	5500	0
338	20240911	143600	664951520	5500	5500	5500	5500	0
339	20240911	143500	664951520	5500	5480	5500	5480	100
340	20240911	143400	664403500	5490	5490	5490	5490	1
341	20240911	143300	664398010	5460	5470	5500	5460	290
342	20240911	143200	662813510	5490	5490	5490	5490	1
343	20240911	143100	662808020	5470	5470	5470	5470	4
344	20240911	143000	662786140	5500	5470	5500	5470	70
345	20240911	142900	662403180	5480	5500	5530	5480	3273
346	20240911	142800	644430370	5510	5510	5510	5510	1153
347	20240911	142700	638077340	5560	5520	5560	5520	104
348	20240911	142600	637503160	5540	5540	5540	5540	3
349	20240911	142500	637486540	5540	5540	5540	5540	0
350	20240911	142400	637486540	5540	5520	5560	5510	487
351	20240911	142300	634790380	5560	5560	5560	5560	0
352	20240911	142200	634790380	5560	5560	5560	5560	0
353	20240911	142100	634790380	5560	5560	5560	5560	0
354	20240911	142000	634790380	5560	5560	5560	5560	0
355	20240911	141900	634790380	5560	5560	5560	5560	0
356	20240911	141800	634790380	5560	5560	5560	5560	0
357	20240911	141700	634790380	5560	5560	5560	5560	0
358	20240911	141600	634790380	5560	5560	5560	5560	0
359	20240911	141500	634790380	5560	5560	5560	5560	1
360	20240911	141400	634784820	5540	5540	5540	5540	50
361	20240911	141300	634507820	5540	5520	5540	5520	107
362	20240911	141200	633916160	5530	5530	5530	5530	0
363	20240911	141100	633916160	5530	5530	5530	5530	2
364	20240911	141000	633905100	5530	5530	5530	5530	0
365	20240911	140900	633905100	5530	5530	5530	5530	0
366	20240911	140800	633905100	5530	5520	5530	5510	584
367	20240911	140700	630686420	5540	5540	5540	5540	0
368	20240911	140600	630686420	5540	5540	5540	5540	0
369	20240911	140500	630686420	5540	5540	5540	5540	0
370	20240911	140400	630686420	5540	5540	5540	5540	0
371	20240911	140300	630686420	5540	5540	5540	5540	0
372	20240911	140200	630686420	5540	5540	5540	5540	0
373	20240911	140100	630686420	5540	5540	5540	5540	0
374	20240911	140000	630686420	5540	5540	5540	5540	0
375	20240911	135900	630686420	5540	5540	5540	5540	0
376	20240911	135800	630686420	5540	5520	5540	5520	11
377	20240911	135700	630625680	5570	5570	5570	5570	0
378	20240911	135600	630625680	5570	5570	5570	5570	0
379	20240911	135500	630625680	5570	5570	5570	5570	0
380	20240911	135400	630625680	5570	5540	5570	5540	400
381	20240911	135300	628401710	5570	5570	5570	5570	0
382	20240911	135200	628401710	5570	5570	5570	5570	0
383	20240911	135100	628401710	5570	5570	5570	5570	0
384	20240911	135000	628401710	5570	5530	5570	5530	78
385	20240911	134900	627970260	5530	5520	5530	5520	2
386	20240911	134800	627959210	5530	5520	5530	5520	2
387	20240911	134700	627948160	5500	5500	5500	5500	18
388	20240911	134600	627849160	5500	5510	5510	5500	679
389	20240911	134500	624112390	5530	5530	5530	5530	0
390	20240911	134400	624112390	5530	5530	5530	5530	0
391	20240911	134300	624112390	5530	5530	5530	5530	0
392	20240911	134200	624112390	5530	5530	5530	5530	0
393	20240911	134100	624112390	5530	5530	5530	5530	0
394	20240911	134000	624112390	5530	5530	5530	5530	0
395	20240911	133900	624112390	5530	5530	5530	5530	10
396	20240911	133800	624057090	5530	5530	5530	5530	1
397	20240911	133700	624051560	5510	5510	5510	5510	52
398	20240911	133600	623765040	5510	5510	5510	5510	4
399	20240911	133500	623743000	5510	5520	5520	5510	200
400	20240911	133400	622639900	5540	5540	5540	5540	0
401	20240911	133300	622639900	5540	5540	5540	5540	2
402	20240911	133200	622628820	5580	5580	5580	5580	0
403	20240911	133100	622628820	5580	5580	5580	5580	4
404	20240911	133000	622606500	5540	5540	5540	5540	43
405	20240911	132900	622368280	5600	5540	5600	5540	231
406	20240911	132800	621081500	5540	5540	5540	5540	1
407	20240911	132700	621075960	5520	5520	5520	5520	0
408	20240911	132600	621075960	5520	5520	5520	5520	0
409	20240911	132500	621075960	5520	5520	5520	5520	0
410	20240911	132400	621075960	5520	5520	5520	5520	0
411	20240911	132300	621075960	5520	5520	5520	5520	1917
412	20240911	132200	610494120	5560	5560	5560	5560	0
413	20240911	132100	610494120	5560	5560	5560	5560	0
414	20240911	132000	610494120	5560	5560	5560	5560	0
415	20240911	131900	610494120	5560	5560	5560	5560	0
416	20240911	131800	610494120	5560	5560	5560	5560	0
417	20240911	131700	610494120	5560	5560	5560	5560	1
418	20240911	131600	610488560	5520	5550	5550	5520	3028
419	20240911	131500	593734760	5580	5550	5580	5550	21
420	20240911	131400	593618180	5550	5550	5550	5550	0
421	20240911	131300	593618180	5550	5550	5550	5550	4
422	20240911	131200	593595980	5580	5580	5580	5580	0
423	20240911	131100	593595980	5580	5580	5580	5580	0
424	20240911	131000	593595980	5580	5580	5580	5580	2
425	20240911	130900	593584820	5550	5580	5580	5550	385
426	20240911	130800	591441800	5580	5580	5580	5580	0
427	20240911	130700	591441800	5580	5580	5580	5580	0
428	20240911	130600	591441800	5580	5560	5580	5540	1861
429	20240911	130500	581118620	5580	5580	5580	5580	0
430	20240911	130400	581118620	5580	5580	5580	5580	19
431	20240911	130300	581012600	5580	5580	5580	5580	1
432	20240911	130200	581007020	5580	5580	5580	5580	49
433	20240911	130100	580733600	5580	5580	5580	5580	1
434	20240911	130000	580728020	5590	5590	5590	5590	1
435	20240911	125900	580722430	5580	5560	5580	5550	182
436	20240911	125800	579711740	5590	5590	5590	5590	0
437	20240911	125700	579711740	5590	5590	5590	5590	0
438	20240911	125600	579711740	5590	5590	5590	5590	0
439	20240911	125500	579711740	5590	5590	5590	5590	0
440	20240911	125400	579711740	5590	5590	5590	5590	0
441	20240911	125300	579711740	5590	5590	5590	5590	0
442	20240911	125200	579711740	5590	5590	5590	5590	0
443	20240911	125100	579711740	5590	5550	5590	5550	2
444	20240911	125000	579700600	5590	5590	5590	5590	2
445	20240911	124900	579689420	5550	5570	5590	5550	1974
446	20240911	124800	568703880	5590	5560	5590	5560	36
447	20240911	124700	568503690	5600	5600	5600	5600	0
448	20240911	124600	568503690	5600	5600	5600	5600	0
449	20240911	124500	568503690	5600	5600	5600	5600	0
450	20240911	124400	568503690	5600	5600	5600	5600	0
451	20240911	124300	568503690	5600	5600	5600	5560	1718
452	20240911	124200	558918650	5600	5600	5600	5600	0
453	20240911	124100	558918650	5600	5600	5600	5600	0
454	20240911	124000	558918650	5600	5600	5600	5600	2
455	20240911	123900	558907450	5630	5630	5630	5630	1
456	20240911	123800	558901820	5600	5600	5600	5600	0
457	20240911	123700	558901820	5600	5600	5600	5600	0
458	20240911	123600	558901820	5600	5600	5600	5600	0
459	20240911	123500	558901820	5600	5630	5630	5600	236
460	20240911	123400	557580160	5600	5590	5600	5580	2669
461	20240911	123300	542665810	5600	5600	5600	5600	0
462	20240911	123200	542665810	5600	5600	5600	5600	0
463	20240911	123100	542665810	5600	5600	5600	5600	0
464	20240911	123000	542665810	5600	5590	5600	5590	89
465	20240911	122900	542168290	5600	5600	5600	5600	1
466	20240911	122800	542162690	5590	5590	5590	5590	600
467	20240911	122700	538808690	5600	5600	5600	5600	0
468	20240911	122600	538808690	5600	5600	5600	5600	133
469	20240911	122500	538063890	5600	5600	5600	5600	500
470	20240911	122400	535263890	5630	5630	5630	5630	0
471	20240911	122300	535263890	5630	5630	5630	5630	0
472	20240911	122200	535263890	5630	5630	5630	5630	0
473	20240911	122100	535263890	5630	5630	5630	5630	0
474	20240911	122000	535263890	5630	5630	5630	5630	0
475	20240911	121900	535263890	5630	5630	5630	5630	0
476	20240911	121800	535263890	5630	5630	5630	5630	1
477	20240911	121700	535258260	5630	5590	5630	5590	11
478	20240911	121600	535196730	5630	5630	5630	5630	0
479	20240911	121500	535196730	5630	5630	5630	5630	3
480	20240911	121400	535179840	5600	5620	5620	5600	973
481	20240911	121300	529728320	5650	5650	5650	5650	0
482	20240911	121200	529728320	5650	5630	5650	5630	343
483	20240911	121100	527797170	5630	5630	5630	5630	0
484	20240911	121000	527797170	5630	5630	5630	5630	0
485	20240911	120900	527797170	5630	5630	5630	5630	1
486	20240911	120800	527791540	5630	5630	5630	5630	0
487	20240911	120700	527791540	5630	5600	5630	5600	100
488	20240911	120600	527229740	5610	5610	5610	5610	290
489	20240911	120500	525602840	5610	5610	5610	5610	0
490	20240911	120400	525602840	5610	5610	5610	5610	1
491	20240911	120300	525597230	5640	5620	5640	5620	210
492	20240911	120200	524417010	5620	5630	5630	5620	11
493	20240911	120100	524355090	5650	5650	5650	5650	35
494	20240911	120000	524157340	5650	5650	5650	5650	2
495	20240911	115900	524146040	5650	5650	5650	5650	0
496	20240911	115800	524146040	5650	5620	5650	5610	1364
497	20240911	115700	516485110	5620	5620	5620	5620	4
498	20240911	115600	516462630	5620	5620	5620	5620	20
499	20240911	115500	516350230	5650	5650	5650	5650	8
500	20240911	115400	516305030	5650	5650	5650	5650	1
501	20240911	115300	516299380	5620	5620	5620	5620	20
502	20240911	115200	516186980	5650	5650	5650	5650	1
503	20240911	115100	516181330	5650	5650	5650	5650	34
504	20240911	115000	515989230	5650	5620	5650	5620	15
505	20240911	114900	515904900	5630	5630	5630	5630	2
506	20240911	114800	515893640	5650	5650	5650	5650	8
507	20240911	114700	515848440	5650	5620	5650	5620	23
508	20240911	114600	515719150	5650	5650	5650	5650	0
509	20240911	114500	515719150	5650	5650	5650	5650	500
510	20240911	114400	512894150	5650	5620	5650	5620	38
511	20240911	114300	512680440	5650	5630	5650	5620	184
512	20240911	114200	511645820	5650	5650	5650	5650	100
513	20240911	114100	511080820	5650	5650	5650	5650	1
514	20240911	114000	511075170	5630	5630	5630	5630	151
515	20240911	113900	510225040	5650	5640	5650	5630	467
516	20240911	113800	507591420	5650	5660	5660	5650	471
517	20240911	113700	504930070	5660	5670	5670	5660	426
518	20240911	113600	502517850	5660	5660	5660	5660	803
519	20240911	113500	497972870	5660	5660	5660	5660	5
520	20240911	113400	497944570	5680	5650	5680	5650	502
521	20240911	113300	495093510	5680	5670	5680	5670	3
522	20240911	113200	495076490	5660	5640	5680	5640	228
523	20240911	113100	493790510	5680	5670	5680	5650	21
524	20240911	113000	493671630	5680	5630	5680	5630	48
525	20240911	112900	493400040	5660	5660	5660	5660	1
526	20240911	112800	493394380	5680	5680	5680	5680	1
527	20240911	112700	493388700	5680	5660	5680	5660	365
528	20240911	112600	491322780	5660	5670	5680	5660	261
529	20240911	112500	489843280	5670	5630	5670	5630	1428
530	20240911	112400	481752010	5630	5610	5630	5610	657
531	20240911	112300	478066100	5610	5610	5610	5610	0
532	20240911	112200	478066100	5610	5610	5610	5610	1
533	20240911	112100	478060490	5600	5600	5600	5600	1
534	20240911	112000	478054890	5610	5590	5610	5590	2688
535	20240911	111900	463024790	5590	5590	5590	5590	0
536	20240911	111800	463024790	5590	5590	5590	5590	1404
537	20240911	111700	455176430	5600	5600	5600	5600	0
538	20240911	111600	455176430	5600	5600	5600	5600	0
539	20240911	111500	455176430	5600	5600	5600	5600	0
540	20240911	111400	455176430	5600	5600	5600	5600	0
541	20240911	111300	455176430	5600	5600	5600	5600	101
542	20240911	111200	454610830	5600	5590	5600	5590	614
543	20240911	111100	451178560	5590	5590	5590	5590	0
544	20240911	111000	451178560	5590	5590	5590	5590	222
545	20240911	110900	449937580	5590	5590	5590	5590	6
546	20240911	110800	449904040	5590	5590	5590	5590	0
547	20240911	110700	449904040	5590	5600	5600	5590	75
548	20240911	110600	449484780	5590	5590	5590	5590	31
549	20240911	110500	449311490	5600	5590	5600	5590	396
550	20240911	110400	447097840	5590	5580	5590	5580	200
551	20240911	110300	445980840	5590	5590	5590	5590	247
552	20240911	110200	444600110	5610	5610	5610	5610	0
553	20240911	110100	444600110	5610	5610	5610	5610	0
554	20240911	110000	444600110	5610	5590	5610	5590	41
555	20240911	105900	444370900	5590	5600	5600	5590	350
556	20240911	105800	442413400	5610	5610	5610	5610	10
557	20240911	105700	442357300	5610	5590	5610	5590	18
558	20240911	105600	442256660	5590	5590	5590	5590	1
559	20240911	105500	442251070	5620	5620	5620	5620	0
560	20240911	105400	442251070	5620	5620	5620	5620	0
561	20240911	105300	442251070	5620	5620	5620	5620	0
562	20240911	105200	442251070	5620	5620	5620	5620	44
563	20240911	105100	442003790	5620	5620	5620	5620	0
564	20240911	105000	442003790	5620	5610	5620	5610	4
565	20240911	104900	441981340	5620	5620	5620	5620	0
566	20240911	104800	441981340	5620	5620	5620	5620	318
567	20240911	104700	440194180	5630	5610	5630	5610	546
568	20240911	104600	437131080	5610	5610	5610	5610	0
569	20240911	104500	437131080	5610	5600	5610	5600	119
570	20240911	104400	436464670	5610	5610	5610	5610	0
571	20240911	104300	436464670	5610	5600	5610	5600	653
572	20240911	104200	432807530	5600	5600	5600	5600	0
573	20240911	104100	432807530	5600	5600	5600	5600	1
574	20240911	104000	432801930	5580	5590	5590	5580	151
575	20240911	103900	431959340	5600	5590	5600	5580	495
576	20240911	103800	429189470	5610	5590	5610	5590	101
577	20240911	103700	428624860	5610	5590	5610	5590	775
578	20240911	103600	424288250	5610	5610	5610	5610	2
579	20240911	103500	424277030	5600	5600	5600	5600	963
580	20240911	103400	418884230	5630	5600	5630	5600	1765
581	20240911	103300	408999180	5630	5630	5640	5610	1839
582	20240911	103200	398674240	5630	5630	5630	5630	18
583	20240911	103100	398572900	5640	5640	5640	5630	188
584	20240911	103000	397513380	5660	5670	5670	5660	17
585	20240911	102900	397417150	5650	5670	5670	5650	726
586	20240911	102800	393314850	5670	5650	5670	5650	206
587	20240911	102700	392149770	5670	5670	5670	5670	4
588	20240911	102600	392127090	5670	5660	5670	5660	109
589	20240911	102500	391509850	5680	5670	5680	5660	65
590	20240911	102400	391141310	5670	5670	5670	5670	0
591	20240911	102300	391141310	5670	5670	5670	5670	2
592	20240911	102200	391129970	5660	5640	5660	5640	5494
593	20240911	102100	360073290	5640	5640	5640	5640	0
594	20240911	102000	360073290	5640	5630	5640	5630	121
595	20240911	101900	359390960	5630	5610	5630	5610	243
596	20240911	101800	358025790	5600	5600	5600	5600	0
597	20240911	101700	358025790	5600	5600	5600	5600	0
598	20240911	101600	358025790	5600	5610	5620	5600	713
599	20240911	101500	354027820	5620	5620	5620	5620	37
600	20240911	101400	353819880	5620	5630	5630	5610	138
601	20240911	101300	353044550	5620	5630	5630	5620	81
602	20240911	101200	352588530	5640	5620	5640	5620	268
603	20240911	101100	351082350	5620	5620	5620	5620	1122
604	20240911	101000	344776710	5620	5630	5640	5620	62
605	20240911	100900	344427550	5630	5630	5640	5630	492
606	20240911	100800	341654010	5640	5630	5640	5630	144
607	20240911	100700	340843280	5630	5620	5630	5620	4
608	20240911	100600	340820790	5630	5630	5630	5630	730
609	20240911	100500	336710890	5630	5620	5630	5620	100
610	20240911	100400	336147980	5630	5620	5630	5620	79
611	20240911	100300	335703990	5620	5610	5620	5610	4
612	20240911	100200	335681540	5620	5620	5620	5620	0
613	20240911	100100	335681540	5620	5620	5620	5620	180
614	20240911	100000	334669940	5620	5610	5620	5590	669
615	20240911	095900	330923040	5620	5620	5620	5620	101
616	20240911	095800	330355420	5600	5600	5600	5600	9
617	20240911	095700	330305020	5590	5590	5620	5590	1979
618	20240911	095600	319208670	5590	5590	5590	5550	785
619	20240911	095500	314847950	5580	5570	5580	5560	799
620	20240911	095400	310399950	5590	5580	5590	5580	205
621	20240911	095300	309256030	5590	5590	5590	5590	151
622	20240911	095200	308411940	5590	5590	5590	5590	20
623	20240911	095100	308300140	5580	5590	5600	5580	49
624	20240911	095000	308026220	5590	5590	5590	5590	10
625	20240911	094900	307970320	5600	5570	5600	5570	42
626	20240911	094800	307736140	5600	5600	5600	5600	1
627	20240911	094700	307730540	5570	5580	5600	5570	1501
628	20240911	094600	299364940	5590	5590	5590	5590	25
629	20240911	094500	299225190	5590	5590	5590	5590	79
630	20240911	094400	298783580	5590	5590	5590	5590	1095
631	20240911	094300	292662530	5600	5600	5600	5600	50
632	20240911	094200	292382530	5600	5590	5600	5590	250
633	20240911	094100	290982560	5580	5580	5580	5580	106
634	20240911	094000	290391080	5590	5600	5600	5590	198
635	20240911	093900	289284250	5600	5600	5600	5600	40
636	20240911	093800	289060250	5600	5600	5600	5590	951
637	20240911	093700	283740430	5610	5610	5610	5610	434
638	20240911	093600	281305690	5610	5610	5610	5610	500
639	20240911	093500	278500690	5610	5610	5610	5610	0
640	20240911	093400	278500690	5610	5600	5610	5590	271
641	20240911	093300	276983230	5600	5600	5600	5600	497
642	20240911	093200	274200030	5620	5600	5620	5600	604
643	20240911	093100	270817530	5600	5590	5600	5590	211
644	20240911	093000	269637830	5590	5580	5590	5580	221
645	20240911	092900	268402450	5580	5600	5600	5580	506
646	20240911	092800	265578950	5580	5590	5590	5580	482
647	20240911	092700	262889380	5630	5560	5630	5560	622
648	20240911	092600	259428250	5580	5610	5610	5580	2211
649	20240911	092500	247050940	5630	5630	5630	5610	214
650	20240911	092400	245850320	5610	5610	5630	5610	2026
651	20240911	092300	234474440	5610	5640	5640	5610	110
652	20240911	092200	233857200	5610	5610	5650	5610	205
653	20240911	092100	232707110	5610	5640	5680	5610	1347
654	20240911	092000	225123900	5680	5680	5740	5650	8411
655	20240911	091900	177234170	5680	5610	5680	5610	4724
656	20240911	091800	150588230	5620	5630	5630	5620	2318
657	20240911	091700	137543360	5630	5600	5630	5600	978
658	20240911	091600	132042600	5630	5600	5640	5600	4090
659	20240911	091500	109086630	5590	5530	5590	5530	7670
660	20240911	091400	66412170	5520	5530	5530	5520	605
661	20240911	091300	63066580	5510	5510	5510	5510	200
662	20240911	091200	61964580	5530	5520	5530	5520	1857
663	20240911	091100	51713910	5520	5540	5540	5520	76
664	20240911	091000	51294220	5530	5470	5540	5470	3233
665	20240911	090900	33527050	5470	5450	5470	5450	1677
666	20240911	090800	24372120	5450	5450	5450	5450	190
667	20240911	090700	23336620	5450	5430	5450	5430	23
668	20240911	090600	23211620	5430	5430	5430	5430	0
669	20240911	090500	23211620	5430	5410	5430	5410	2157
670	20240911	090400	11520480	5410	5380	5410	5380	931
671	20240911	090300	6511670	5380	5370	5380	5370	859
672	20240911	090200	1893490	5360	5360	5360	5360	0
673	20240911	090100	1893490	5360	5330	5360	5330	283
674	20240911	090000	384800	5330	5350	5350	5330	72