KissMeData/070300/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	194400	444649880	5920	5920	5920	5920	1977
3	20240906	194300	444649880	5920	5920	5920	5920	0
4	20240906	194200	444649880	5920	5920	5920	5920	0
5	20240906	194100	444649880	5920	5920	5920	5920	0
6	20240906	194000	444649880	5920	5920	5920	5920	0
7	20240906	193900	444649880	5920	5920	5920	5920	0
8	20240906	193800	444649880	5920	5920	5920	5920	0
9	20240906	193700	444649880	5920	5920	5920	5920	0
10	20240906	193600	444649880	5920	5920	5920	5920	0
11	20240906	193500	444649880	5920	5920	5920	5920	0
12	20240906	193400	444649880	5920	5920	5920	5920	0
13	20240906	193300	444649880	5920	5920	5920	5920	0
14	20240906	193200	444649880	5920	5920	5920	5920	0
15	20240906	193100	444649880	5920	5920	5920	5920	0
16	20240906	193000	444649880	5920	5920	5920	5920	0
17	20240906	192900	444649880	5920	5920	5920	5920	0
18	20240906	192800	444649880	5920	5920	5920	5920	0
19	20240906	192700	444649880	5920	5920	5920	5920	0
20	20240906	192600	444649880	5920	5920	5920	5920	0
21	20240906	192500	444649880	5920	5920	5920	5920	0
22	20240906	192400	444649880	5920	5920	5920	5920	0
23	20240906	192300	444649880	5920	5920	5920	5920	0
24	20240906	192200	444649880	5920	5920	5920	5920	0
25	20240906	192100	444649880	5920	5920	5920	5920	0
26	20240906	192000	444649880	5920	5920	5920	5920	0
27	20240906	191900	444649880	5920	5920	5920	5920	0
28	20240906	191800	444649880	5920	5920	5920	5920	0
29	20240906	191700	444649880	5920	5920	5920	5920	0
30	20240906	191600	444649880	5920	5920	5920	5920	0
31	20240906	191500	444649880	5920	5920	5920	5920	0
32	20240906	191400	444649880	5920	5920	5920	5920	1977
33	20240906	191300	444649880	5920	5920	5920	5920	0
34	20240906	191200	444649880	5920	5920	5920	5920	0
35	20240906	191100	444649880	5920	5920	5920	5920	0
36	20240906	191000	444649880	5920	5920	5920	5920	0
37	20240906	190900	444649880	5920	5920	5920	5920	0
38	20240906	190800	444649880	5920	5920	5920	5920	0
39	20240906	190700	444649880	5920	5920	5920	5920	0
40	20240906	190600	444649880	5920	5920	5920	5920	0
41	20240906	190500	444649880	5920	5920	5920	5920	0
42	20240906	190400	444649880	5920	5920	5920	5920	0
43	20240906	190300	444649880	5920	5920	5920	5920	0
44	20240906	190200	444649880	5920	5920	5920	5920	0
45	20240906	190100	444649880	5920	5920	5920	5920	0
46	20240906	190000	444649880	5920	5920	5920	5920	0
47	20240906	185900	444649880	5920	5920	5920	5920	0
48	20240906	185800	444649880	5920	5920	5920	5920	0
49	20240906	185700	444649880	5920	5920	5920	5920	0
50	20240906	185600	444649880	5920	5920	5920	5920	0
51	20240906	185500	444649880	5920	5920	5920	5920	0
52	20240906	185400	444649880	5920	5920	5920	5920	0
53	20240906	185300	444649880	5920	5920	5920	5920	0
54	20240906	185200	444649880	5920	5920	5920	5920	0
55	20240906	185100	444649880	5920	5920	5920	5920	0
56	20240906	185000	444649880	5920	5920	5920	5920	0
57	20240906	184900	444649880	5920	5920	5920	5920	0
58	20240906	184800	444649880	5920	5920	5920	5920	0
59	20240906	184700	444649880	5920	5920	5920	5920	0
60	20240906	184600	444649880	5920	5920	5920	5920	0
61	20240906	184500	444649880	5920	5920	5920	5920	0
62	20240906	184400	444649880	5920	5920	5920	5920	1977
63	20240906	184300	444649880	5920	5920	5920	5920	0
64	20240906	184200	444649880	5920	5920	5920	5920	0
65	20240906	184100	444649880	5920	5920	5920	5920	0
66	20240906	184000	444649880	5920	5920	5920	5920	0
67	20240906	183900	444649880	5920	5920	5920	5920	0
68	20240906	183800	444649880	5920	5920	5920	5920	0
69	20240906	183700	444649880	5920	5920	5920	5920	0
70	20240906	183600	444649880	5920	5920	5920	5920	0
71	20240906	183500	444649880	5920	5920	5920	5920	0
72	20240906	183400	444649880	5920	5920	5920	5920	0
73	20240906	183300	444649880	5920	5920	5920	5920	0
74	20240906	183200	444649880	5920	5920	5920	5920	0
75	20240906	183100	444649880	5920	5920	5920	5920	0
76	20240906	183000	444649880	5920	5920	5920	5920	0
77	20240906	182900	444649880	5920	5920	5920	5920	0
78	20240906	182800	444649880	5920	5920	5920	5920	0
79	20240906	182700	444649880	5920	5920	5920	5920	0
80	20240906	182600	444649880	5920	5920	5920	5920	0
81	20240906	182500	444649880	5920	5920	5920	5920	0
82	20240906	182400	444649880	5920	5920	5920	5920	0
83	20240906	182300	444649880	5920	5920	5920	5920	0
84	20240906	182200	444649880	5920	5920	5920	5920	0
85	20240906	182100	444649880	5920	5920	5920	5920	0
86	20240906	182000	444649880	5920	5920	5920	5920	0
87	20240906	181900	444649880	5920	5920	5920	5920	0
88	20240906	181800	444649880	5920	5920	5920	5920	0
89	20240906	181700	444649880	5920	5920	5920	5920	0
90	20240906	181600	444649880	5920	5920	5920	5920	0
91	20240906	181500	444649880	5920	5920	5920	5920	0
92	20240906	181400	444649880	5920	5920	5920	5920	1977
93	20240906	181300	444649880	5920	5920	5920	5920	0
94	20240906	181200	444649880	5920	5920	5920	5920	0
95	20240906	181100	444649880	5920	5920	5920	5920	0
96	20240906	181000	444649880	5920	5920	5920	5920	0
97	20240906	180900	444649880	5920	5920	5920	5920	0
98	20240906	180800	444649880	5920	5920	5920	5920	0
99	20240906	180700	444649880	5920	5920	5920	5920	0
100	20240906	180600	444649880	5920	5920	5920	5920	0
101	20240906	180500	444649880	5920	5920	5920	5920	0
102	20240906	180400	444649880	5920	5920	5920	5920	0
103	20240906	180300	444649880	5920	5920	5920	5920	0
104	20240906	180200	444649880	5920	5920	5920	5920	0
105	20240906	180100	444649880	5920	5920	5920	5920	0
106	20240906	180000	444649880	5920	5920	5920	5920	0
107	20240906	175900	444649880	5920	5920	5920	5920	0
108	20240906	175800	444649880	5920	5920	5920	5920	0
109	20240906	175700	444649880	5920	5920	5920	5920	0
110	20240906	175600	444649880	5920	5920	5920	5920	0
111	20240906	175500	444649880	5920	5920	5920	5920	0
112	20240906	175400	444649880	5920	5920	5920	5920	0
113	20240906	175300	444649880	5920	5920	5920	5920	0
114	20240906	175200	444649880	5920	5920	5920	5920	0
115	20240906	175100	444649880	5920	5920	5920	5920	0
116	20240906	175000	444649880	5920	5920	5920	5920	0
117	20240906	174900	444649880	5920	5920	5920	5920	0
118	20240906	174800	444649880	5920	5920	5920	5920	0
119	20240906	174700	444649880	5920	5920	5920	5920	0
120	20240906	174600	444649880	5920	5920	5920	5920	0
121	20240906	174500	444649880	5920	5920	5920	5920	0
122	20240906	174400	444649880	5920	5920	5920	5920	1977
123	20240906	174300	444649880	5920	5920	5920	5920	0
124	20240906	174200	444649880	5920	5920	5920	5920	0
125	20240906	174100	444649880	5920	5920	5920	5920	0
126	20240906	174000	444649880	5920	5920	5920	5920	0
127	20240906	173900	444649880	5920	5920	5920	5920	0
128	20240906	173800	444649880	5920	5920	5920	5920	0
129	20240906	173700	444649880	5920	5920	5920	5920	0
130	20240906	173600	444649880	5920	5920	5920	5920	0
131	20240906	173500	444649880	5920	5920	5920	5920	0
132	20240906	173400	444649880	5920	5920	5920	5920	0
133	20240906	173300	444649880	5920	5920	5920	5920	0
134	20240906	173200	444649880	5920	5920	5920	5920	0
135	20240906	173100	444649880	5920	5920	5920	5920	0
136	20240906	173000	444649880	5920	5920	5920	5920	0
137	20240906	172900	444649880	5920	5920	5920	5920	0
138	20240906	172800	444649880	5920	5920	5920	5920	0
139	20240906	172700	444649880	5920	5920	5920	5920	0
140	20240906	172600	444649880	5920	5920	5920	5920	0
141	20240906	172500	444649880	5920	5920	5920	5920	0
142	20240906	172400	444649880	5920	5920	5920	5920	0
143	20240906	172300	444649880	5920	5920	5920	5920	0
144	20240906	172200	444649880	5920	5920	5920	5920	0
145	20240906	172100	444649880	5920	5920	5920	5920	0
146	20240906	172000	444649880	5920	5920	5920	5920	0
147	20240906	171900	444649880	5920	5920	5920	5920	0
148	20240906	171800	444649880	5920	5920	5920	5920	0
149	20240906	171700	444649880	5920	5920	5920	5920	0
150	20240906	171600	444649880	5920	5920	5920	5920	0
151	20240906	171500	444649880	5920	5920	5920	5920	0
152	20240906	171400	444649880	5920	5920	5920	5920	1977
153	20240906	171300	444649880	5920	5920	5920	5920	0
154	20240906	171200	444649880	5920	5920	5920	5920	0
155	20240906	171100	444649880	5920	5920	5920	5920	0
156	20240906	171000	444649880	5920	5920	5920	5920	0
157	20240906	170900	444649880	5920	5920	5920	5920	0
158	20240906	170800	444649880	5920	5920	5920	5920	0
159	20240906	170700	444649880	5920	5920	5920	5920	0
160	20240906	170600	444649880	5920	5920	5920	5920	0
161	20240906	170500	444649880	5920	5920	5920	5920	0
162	20240906	170400	444649880	5920	5920	5920	5920	0
163	20240906	170300	444649880	5920	5920	5920	5920	0
164	20240906	170200	444649880	5920	5920	5920	5920	0
165	20240906	170100	444649880	5920	5920	5920	5920	0
166	20240906	170000	444649880	5920	5920	5920	5920	0
167	20240906	165900	444649880	5920	5920	5920	5920	0
168	20240906	165800	444649880	5920	5920	5920	5920	0
169	20240906	165700	444649880	5920	5920	5920	5920	0
170	20240906	165600	444649880	5920	5920	5920	5920	0
171	20240906	165500	444649880	5920	5920	5920	5920	0
172	20240906	165400	444649880	5920	5920	5920	5920	0
173	20240906	165300	444649880	5920	5920	5920	5920	0
174	20240906	165200	444649880	5920	5920	5920	5920	0
175	20240906	165100	444649880	5920	5920	5920	5920	0
176	20240906	165000	444649880	5920	5920	5920	5920	0
177	20240906	164900	444649880	5920	5920	5920	5920	0
178	20240906	164800	444649880	5920	5920	5920	5920	0
179	20240906	164700	444649880	5920	5920	5920	5920	0
180	20240906	164600	444649880	5920	5920	5920	5920	0
181	20240906	164500	444649880	5920	5920	5920	5920	0
182	20240906	164400	444649880	5920	5920	5920	5920	1977
183	20240906	164300	444649880	5920	5920	5920	5920	0
184	20240906	164200	444649880	5920	5920	5920	5920	0
185	20240906	164100	444649880	5920	5920	5920	5920	0
186	20240906	164000	444649880	5920	5920	5920	5920	0
187	20240906	163900	444649880	5920	5920	5920	5920	0
188	20240906	163800	444649880	5920	5920	5920	5920	0
189	20240906	163700	444649880	5920	5920	5920	5920	0
190	20240906	163600	444649880	5920	5920	5920	5920	0
191	20240906	163500	444649880	5920	5920	5920	5920	0
192	20240906	163400	444649880	5920	5920	5920	5920	0
193	20240906	163300	444649880	5920	5920	5920	5920	0
194	20240906	163200	444649880	5920	5920	5920	5920	0
195	20240906	163100	444649880	5920	5920	5920	5920	0
196	20240906	163000	444649880	5920	5920	5920	5920	0
197	20240906	162900	444649880	5920	5920	5920	5920	0
198	20240906	162800	444649880	5920	5920	5920	5920	0
199	20240906	162700	444649880	5920	5920	5920	5920	0
200	20240906	162600	444649880	5920	5920	5920	5920	0
201	20240906	162500	444649880	5920	5920	5920	5920	0
202	20240906	162400	444649880	5920	5920	5920	5920	0
203	20240906	162300	444649880	5920	5920	5920	5920	0
204	20240906	162200	444649880	5920	5920	5920	5920	0
205	20240906	162100	444649880	5920	5920	5920	5920	0
206	20240906	162000	444649880	5920	5920	5920	5920	0
207	20240906	161900	444649880	5920	5920	5920	5920	0
208	20240906	161800	444649880	5920	5920	5920	5920	0
209	20240906	161700	444649880	5920	5920	5920	5920	0
210	20240906	161600	444649880	5920	5920	5920	5920	0
211	20240906	161500	444649880	5920	5920	5920	5920	0
212	20240906	161400	444649880	5920	5920	5920	5920	1977
213	20240906	161300	444649880	5920	5920	5920	5920	0
214	20240906	161200	444649880	5920	5920	5920	5920	0
215	20240906	161100	444649880	5920	5920	5920	5920	0
216	20240906	161000	444649880	5920	5920	5920	5920	0
217	20240906	160900	444649880	5920	5920	5920	5920	0
218	20240906	160800	444649880	5920	5920	5920	5920	0
219	20240906	160700	444649880	5920	5920	5920	5920	0
220	20240906	160600	444649880	5920	5920	5920	5920	0
221	20240906	160500	444649880	5920	5920	5920	5920	0
222	20240906	160400	444649880	5920	5920	5920	5920	0
223	20240906	160300	444649880	5920	5920	5920	5920	0
224	20240906	160200	444649880	5920	5920	5920	5920	0
225	20240906	160100	444649880	5920	5920	5920	5920	0
226	20240906	160000	444649880	5920	5920	5920	5920	0
227	20240906	155900	444649880	5920	5920	5920	5920	0
228	20240906	155800	444649880	5920	5920	5920	5920	0
229	20240906	155700	444649880	5920	5920	5920	5920	0
230	20240906	155600	444649880	5920	5920	5920	5920	0
231	20240906	155500	444649880	5920	5920	5920	5920	0
232	20240906	155400	444649880	5920	5920	5920	5920	0
233	20240906	155300	444649880	5920	5920	5920	5920	0
234	20240906	155200	444649880	5920	5920	5920	5920	0
235	20240906	155100	444649880	5920	5920	5920	5920	0
236	20240906	155000	444649880	5920	5920	5920	5920	0
237	20240906	154900	444649880	5920	5920	5920	5920	0
238	20240906	154800	444649880	5920	5920	5920	5920	0
239	20240906	154700	444649880	5920	5920	5920	5920	0
240	20240906	154600	444649880	5920	5920	5920	5920	0
241	20240906	154500	444649880	5920	5920	5920	5920	0
242	20240906	154400	444649880	5920	5920	5920	5920	1977
243	20240906	154300	444649880	5920	5920	5920	5920	0
244	20240906	154200	444649880	5920	5920	5920	5920	0
245	20240906	154100	444649880	5920	5920	5920	5920	0
246	20240906	154000	444649880	5920	5920	5920	5920	0
247	20240906	153900	444649880	5920	5920	5920	5920	0
248	20240906	153800	444649880	5920	5920	5920	5920	0
249	20240906	153700	444649880	5920	5920	5920	5920	0
250	20240906	153600	444649880	5920	5920	5920	5920	0
251	20240906	153500	444649880	5920	5920	5920	5920	0
252	20240906	153400	444649880	5920	5920	5920	5920	0
253	20240906	153300	444649880	5920	5920	5920	5920	0
254	20240906	153200	444649880	5920	5920	5920	5920	0
255	20240906	153100	444649880	5920	5920	5920	5920	0
256	20240906	153000	444649880	5920	5920	5920	5920	1977
257	20240906	152900	432946040	5930	5930	5930	5930	0
258	20240906	152800	432946040	5930	5930	5930	5930	0
259	20240906	152700	432946040	5930	5930	5930	5930	0
260	20240906	152600	432946040	5930	5930	5930	5930	0
261	20240906	152500	432946040	5930	5930	5930	5930	0
262	20240906	152400	432946040	5930	5930	5930	5930	0
263	20240906	152300	432946040	5930	5930	5930	5930	0
264	20240906	152200	432946040	5930	5930	5930	5930	0
265	20240906	152100	432946040	5930	5930	5930	5930	0
266	20240906	152000	432946040	5930	5930	5930	5930	0
267	20240906	151900	432946040	5930	5880	5930	5880	2617
268	20240906	151800	417503580	5880	5940	5940	5880	471
269	20240906	151700	414706440	5940	5940	5940	5940	915
270	20240906	151600	409271340	5940	5910	5940	5860	224
271	20240906	151500	407954840	5950	5900	5950	5900	1813
272	20240906	151400	397244320	5900	5840	5900	5840	5993
273	20240906	151300	362124980	5830	5830	5830	5830	69
274	20240906	151200	361722710	5810	5830	5830	5800	391
275	20240906	151100	359453880	5800	5830	5830	5800	42
276	20240906	151000	359209630	5830	5830	5830	5830	28
277	20240906	150900	359046390	5830	5830	5830	5830	5
278	20240906	150800	359017240	5820	5820	5820	5820	86
279	20240906	150700	358516720	5820	5800	5820	5800	525
280	20240906	150600	355471660	5800	5810	5810	5800	234
281	20240906	150500	354112150	5810	5810	5810	5790	158
282	20240906	150400	353194250	5810	5810	5810	5810	5
283	20240906	150300	353165200	5790	5790	5790	5790	493
284	20240906	150200	350310730	5820	5820	5820	5820	5
285	20240906	150100	350281630	5790	5790	5790	5790	0
286	20240906	150000	350281630	5790	5790	5790	5790	1
287	20240906	145900	350275840	5780	5780	5780	5780	24
288	20240906	145800	350137120	5860	5790	5860	5790	3092
289	20240906	145700	332094510	5830	5790	5830	5770	1411
290	20240906	145600	323937140	5780	5790	5800	5770	1025
291	20240906	145500	318022590	5800	5790	5800	5790	72
292	20240906	145400	317605620	5800	5800	5800	5800	0
293	20240906	145300	317605620	5800	5790	5800	5790	400
294	20240906	145200	315288940	5790	5790	5790	5790	130
295	20240906	145100	314536240	5770	5790	5790	5770	85
296	20240906	145000	314044820	5770	5770	5770	5760	18
297	20240906	144900	313940970	5810	5760	5810	5760	506
298	20240906	144800	311008980	5780	5780	5800	5770	324
299	20240906	144700	309136150	5780	5770	5780	5770	45
300	20240906	144600	308876490	5770	5770	5770	5770	5
301	20240906	144500	308847640	5770	5770	5770	5770	299
302	20240906	144400	307122410	5770	5760	5770	5760	1146
303	20240906	144300	300521420	5750	5750	5750	5750	1
304	20240906	144200	300515670	5740	5740	5740	5740	33
305	20240906	144100	300326250	5740	5740	5740	5740	50
306	20240906	144000	300039250	5760	5760	5760	5760	0
307	20240906	143900	300039250	5760	5760	5760	5760	0
308	20240906	143800	300039250	5760	5760	5760	5760	0
309	20240906	143700	300039250	5760	5760	5760	5760	1
310	20240906	143600	300033490	5740	5740	5740	5740	3
311	20240906	143500	300016270	5740	5740	5740	5740	0
312	20240906	143400	300016270	5740	5740	5740	5740	10
313	20240906	143300	299958870	5750	5750	5750	5750	463
314	20240906	143200	297296620	5760	5760	5760	5760	0
315	20240906	143100	297296620	5760	5760	5760	5760	1
316	20240906	143000	297290860	5750	5750	5750	5750	0
317	20240906	142900	297290860	5750	5750	5750	5750	187
318	20240906	142800	296215610	5760	5780	5780	5760	1000
319	20240906	142700	290455570	5790	5790	5790	5790	0
320	20240906	142600	290455570	5790	5790	5790	5790	0
321	20240906	142500	290455570	5790	5790	5790	5790	0
322	20240906	142400	290455570	5790	5790	5790	5790	2
323	20240906	142300	290443990	5790	5790	5790	5790	0
324	20240906	142200	290443990	5790	5790	5790	5790	10
325	20240906	142100	290386090	5780	5780	5820	5780	23
326	20240906	142000	290252710	5830	5780	5830	5780	205
327	20240906	141900	289063530	5780	5780	5780	5780	25
328	20240906	141800	288919030	5780	5760	5840	5760	702
329	20240906	141700	284847400	5840	5840	5840	5840	0
330	20240906	141600	284847400	5840	5840	5840	5840	0
331	20240906	141500	284847400	5840	5840	5840	5840	0
332	20240906	141400	284847400	5840	5780	5840	5780	100
333	20240906	141300	284265890	5830	5760	5830	5760	214
334	20240906	141200	283029690	5760	5740	5840	5740	1603
335	20240906	141100	273756440	5740	5720	5740	5720	57
336	20240906	141000	273430300	5760	5760	5760	5760	0
337	20240906	140900	273430300	5760	5760	5760	5760	0
338	20240906	140800	273430300	5760	5760	5760	5760	0
339	20240906	140700	273430300	5760	5760	5760	5760	0
340	20240906	140600	273430300	5760	5760	5760	5760	0
341	20240906	140500	273430300	5760	5760	5760	5760	0
342	20240906	140400	273430300	5760	5760	5760	5760	7
343	20240906	140300	273389980	5750	5730	5760	5730	87
344	20240906	140200	272890410	5740	5740	5740	5740	2
345	20240906	140100	272878930	5740	5740	5740	5740	0
346	20240906	140000	272878930	5740	5740	5740	5740	0
347	20240906	135900	272878930	5740	5740	5740	5740	0
348	20240906	135800	272878930	5740	5740	5740	5740	3
349	20240906	135700	272861710	5730	5730	5730	5730	16
350	20240906	135600	272770030	5750	5750	5750	5750	0
351	20240906	135500	272770030	5750	5750	5750	5750	0
352	20240906	135400	272770030	5750	5750	5750	5750	0
353	20240906	135300	272770030	5750	5750	5750	5750	0
354	20240906	135200	272770030	5750	5750	5750	5750	1
355	20240906	135100	272764280	5750	5750	5750	5750	0
356	20240906	135000	272764280	5750	5750	5750	5750	0
357	20240906	134900	272764280	5750	5750	5750	5750	2
358	20240906	134800	272752780	5730	5730	5730	5730	0
359	20240906	134700	272752780	5730	5750	5750	5730	4
360	20240906	134600	272729820	5730	5730	5730	5730	2
361	20240906	134500	272718360	5770	5770	5770	5770	0
362	20240906	134400	272718360	5770	5770	5770	5770	0
363	20240906	134300	272718360	5770	5770	5770	5770	0
364	20240906	134200	272718360	5770	5770	5770	5770	0
365	20240906	134100	272718360	5770	5770	5770	5770	0
366	20240906	134000	272718360	5770	5770	5770	5770	0
367	20240906	133900	272718360	5770	5770	5770	5770	0
368	20240906	133800	272718360	5770	5770	5770	5770	0
369	20240906	133700	272718360	5770	5770	5770	5770	0
370	20240906	133600	272718360	5770	5770	5770	5770	0
371	20240906	133500	272718360	5770	5770	5770	5770	0
372	20240906	133400	272718360	5770	5740	5770	5740	16
373	20240906	133300	272626350	5740	5740	5740	5740	20
374	20240906	133200	272511550	5780	5780	5780	5780	0
375	20240906	133100	272511550	5780	5780	5780	5780	0
376	20240906	133000	272511550	5780	5780	5780	5780	0
377	20240906	132900	272511550	5780	5780	5780	5780	0
378	20240906	132800	272511550	5780	5780	5780	5780	0
379	20240906	132700	272511550	5780	5780	5780	5780	0
380	20240906	132600	272511550	5780	5710	5780	5710	181
381	20240906	132500	271475300	5720	5700	5720	5700	62
382	20240906	132400	271120680	5720	5720	5720	5720	0
383	20240906	132300	271120680	5720	5720	5720	5720	0
384	20240906	132200	271120680	5720	5740	5740	5720	6
385	20240906	132100	271086320	5720	5720	5720	5720	0
386	20240906	132000	271086320	5720	5720	5760	5710	55
387	20240906	131900	270771790	5720	5700	5840	5700	471
388	20240906	131800	268069190	5700	5700	5710	5700	117
389	20240906	131700	267401880	5700	5700	5700	5700	0
390	20240906	131600	267401880	5700	5700	5700	5700	20
391	20240906	131500	267287880	5680	5680	5680	5680	0
392	20240906	131400	267287880	5680	5680	5680	5680	1
393	20240906	131300	267282200	5690	5690	5730	5690	503
394	20240906	131200	264407070	5710	5710	5710	5710	16
395	20240906	131100	264315710	5780	5740	5850	5700	437
396	20240906	131000	261787330	5830	5720	5850	5720	778
397	20240906	130900	257259340	5730	5700	5840	5700	323
398	20240906	130800	255400080	5700	5750	5750	5700	975
399	20240906	130700	249817980	5750	5740	5750	5740	19
400	20240906	130600	249708750	5720	5700	5720	5700	531
401	20240906	130500	246681930	5700	5700	5700	5700	214
402	20240906	130400	245462130	5700	5700	5700	5700	0
403	20240906	130300	245462130	5700	5700	5700	5700	0
404	20240906	130200	245462130	5700	5700	5700	5700	2
405	20240906	130100	245450730	5680	5680	5680	5680	13
406	20240906	130000	245376890	5690	5690	5690	5690	97
407	20240906	125900	244824960	5710	5710	5710	5710	0
408	20240906	125800	244824960	5710	5710	5710	5710	0
409	20240906	125700	244824960	5710	5710	5710	5710	299
410	20240906	125600	243117670	5730	5760	5850	5730	990
411	20240906	125500	237354500	5830	5760	5830	5730	1706
412	20240906	125400	227499280	5750	5680	5760	5680	1422
413	20240906	125300	219349700	5670	5670	5670	5670	0
414	20240906	125200	219349700	5670	5670	5670	5670	0
415	20240906	125100	219349700	5670	5650	5670	5650	158
416	20240906	125000	218453860	5670	5630	5680	5630	637
417	20240906	124900	214854840	5620	5620	5620	5620	0
418	20240906	124800	214854840	5620	5620	5620	5620	0
419	20240906	124700	214854840	5620	5620	5620	5620	0
420	20240906	124600	214854840	5620	5620	5620	5620	1
421	20240906	124500	214849220	5600	5600	5600	5600	0
422	20240906	124400	214849220	5600	5600	5600	5600	3
423	20240906	124300	214832420	5630	5630	5630	5630	0
424	20240906	124200	214832420	5630	5620	5630	5620	12
425	20240906	124100	214764870	5620	5620	5620	5620	1
426	20240906	124000	214759250	5630	5630	5630	5630	3
427	20240906	123900	214742360	5630	5630	5630	5630	4
428	20240906	123800	214719840	5630	5620	5630	5620	98
429	20240906	123700	214168660	5610	5610	5610	5610	0
430	20240906	123600	214168660	5610	5610	5610	5610	1
431	20240906	123500	214163050	5620	5620	5620	5620	0
432	20240906	123400	214163050	5620	5620	5620	5620	0
433	20240906	123300	214163050	5620	5620	5620	5620	0
434	20240906	123200	214163050	5620	5620	5620	5620	0
435	20240906	123100	214163050	5620	5640	5650	5610	112
436	20240906	123000	213533520	5660	5650	5750	5650	202
437	20240906	122900	212385750	5640	5630	5640	5630	51
438	20240906	122800	212098130	5600	5620	5620	5600	280
439	20240906	122700	210526170	5620	5620	5620	5620	1
440	20240906	122600	210520550	5630	5630	5630	5630	200
441	20240906	122500	209394550	5640	5640	5640	5640	50
442	20240906	122400	209112550	5640	5640	5640	5640	0
443	20240906	122300	209112550	5640	5640	5640	5640	0
444	20240906	122200	209112550	5640	5620	5640	5620	943
445	20240906	122100	203808330	5600	5600	5600	5600	0
446	20240906	122000	203808330	5600	5600	5600	5600	0
447	20240906	121900	203808330	5600	5600	5600	5600	1
448	20240906	121800	203802730	5620	5620	5620	5620	280
449	20240906	121700	202229130	5620	5620	5620	5620	7
450	20240906	121600	202189790	5620	5610	5620	5600	1370
451	20240906	121500	194495580	5610	5620	5620	5610	155
452	20240906	121400	193624710	5620	5620	5620	5620	0
453	20240906	121300	193624710	5620	5620	5620	5620	0
454	20240906	121200	193624710	5620	5640	5640	5620	568
455	20240906	121100	190425310	5640	5640	5640	5640	10
456	20240906	121000	190368910	5640	5640	5640	5640	0
457	20240906	120900	190368910	5640	5640	5640	5640	0
458	20240906	120800	190368910	5640	5640	5640	5640	0
459	20240906	120700	190368910	5640	5640	5640	5640	0
460	20240906	120600	190368910	5640	5630	5640	5630	337
461	20240906	120500	188471200	5630	5630	5630	5630	0
462	20240906	120400	188471200	5630	5630	5630	5630	0
463	20240906	120300	188471200	5630	5630	5630	5630	226
464	20240906	120200	187198820	5630	5640	5640	5620	93
465	20240906	120100	186675700	5660	5630	5660	5630	150
466	20240906	120000	185830490	5620	5640	5640	5610	309
467	20240906	115900	184095800	5650	5620	5700	5620	566
468	20240906	115800	180901180	5620	5620	5620	5620	260
469	20240906	115700	179439980	5630	5630	5630	5630	306
470	20240906	115600	177717200	5640	5640	5640	5640	0
471	20240906	115500	177717200	5640	5640	5640	5640	0
472	20240906	115400	177717200	5640	5640	5640	5640	104
473	20240906	115300	177130640	5640	5710	5720	5640	934
474	20240906	115200	171846370	5700	5670	5730	5670	108
475	20240906	115100	171232290	5660	5660	5660	5660	0
476	20240906	115000	171232290	5660	5660	5660	5660	0
477	20240906	114900	171232290	5660	5660	5660	5660	0
478	20240906	114800	171232290	5660	5660	5660	5660	0
479	20240906	114700	171232290	5660	5660	5660	5660	1
480	20240906	114600	171226630	5680	5680	5680	5680	0
481	20240906	114500	171226630	5680	5680	5680	5680	0
482	20240906	114400	171226630	5680	5680	5680	5680	0
483	20240906	114300	171226630	5680	5680	5680	5680	0
484	20240906	114200	171226630	5680	5680	5680	5680	0
485	20240906	114100	171226630	5680	5670	5680	5670	3
486	20240906	114000	171209600	5650	5650	5650	5650	100
487	20240906	113900	170644600	5650	5680	5680	5650	267
488	20240906	113800	169132630	5700	5700	5700	5700	0
489	20240906	113700	169132630	5700	5700	5700	5700	2
490	20240906	113600	169121230	5680	5680	5680	5680	2
491	20240906	113500	169109870	5680	5680	5680	5680	3
492	20240906	113400	169092830	5710	5700	5710	5700	15
493	20240906	113300	169007280	5700	5700	5700	5700	124
494	20240906	113200	168300480	5780	5780	5780	5780	0
495	20240906	113100	168300480	5780	5700	5780	5700	16
496	20240906	113000	168208310	5700	5700	5700	5700	0
497	20240906	112900	168208310	5700	5700	5700	5700	0
498	20240906	112800	168208310	5700	5700	5700	5700	0
499	20240906	112700	168208310	5700	5700	5700	5700	2
500	20240906	112600	168196910	5700	5700	5700	5700	89
501	20240906	112500	167689610	5710	5710	5710	5710	0
502	20240906	112400	167689610	5710	5710	5710	5710	17
503	20240906	112300	167592540	5700	5700	5700	5700	12
504	20240906	112200	167524140	5770	5770	5770	5770	0
505	20240906	112100	167524140	5770	5700	5770	5700	521
506	20240906	112000	164542910	5690	5700	5700	5690	102
507	20240906	111900	163961530	5720	5720	5720	5720	0
508	20240906	111800	163961530	5720	5720	5720	5720	0
509	20240906	111700	163961530	5720	5720	5800	5720	73
510	20240906	111600	163542660	5700	5700	5700	5700	18
511	20240906	111500	163440060	5700	5700	5700	5700	251
512	20240906	111400	162009360	5700	5700	5700	5700	0
513	20240906	111300	162009360	5700	5700	5700	5700	0
514	20240906	111200	162009360	5700	5700	5700	5700	0
515	20240906	111100	162009360	5700	5700	5700	5700	0
516	20240906	111000	162009360	5700	5700	5700	5700	0
517	20240906	110900	162009360	5700	5680	5700	5680	3
518	20240906	110800	161992300	5680	5680	5700	5680	4
519	20240906	110700	161969560	5680	5660	5680	5660	7
520	20240906	110600	161929840	5680	5680	5680	5680	14
521	20240906	110500	161850320	5680	5680	5680	5680	1
522	20240906	110400	161844640	5690	5690	5690	5690	0
523	20240906	110300	161844640	5690	5690	5690	5690	0
524	20240906	110200	161844640	5690	5690	5690	5690	2
525	20240906	110100	161833260	5660	5660	5660	5660	0
526	20240906	110000	161833260	5660	5660	5660	5660	4
527	20240906	105900	161810620	5700	5700	5700	5700	0
528	20240906	105800	161810620	5700	5680	5700	5680	3
529	20240906	105700	161793540	5660	5680	5680	5660	880
530	20240906	105600	156803920	5700	5700	5700	5700	0
531	20240906	105500	156803920	5700	5700	5700	5700	0
532	20240906	105400	156803920	5700	5700	5700	5700	0
533	20240906	105300	156803920	5700	5700	5700	5700	2
534	20240906	105200	156792520	5680	5680	5680	5680	0
535	20240906	105100	156792520	5680	5680	5680	5680	0
536	20240906	105000	156792520	5680	5680	5680	5680	1
537	20240906	104900	156786840	5680	5680	5680	5680	5
538	20240906	104800	156758440	5680	5680	5680	5680	0
539	20240906	104700	156758440	5680	5680	5690	5680	202
540	20240906	104600	155609090	5670	5670	5670	5670	20
541	20240906	104500	155495690	5660	5660	5660	5660	159
542	20240906	104400	154595750	5660	5670	5670	5660	305
543	20240906	104300	152866690	5700	5700	5700	5700	0
544	20240906	104200	152866690	5700	5700	5700	5700	0
545	20240906	104100	152866690	5700	5700	5700	5700	0
546	20240906	104000	152866690	5700	5690	5700	5690	6
547	20240906	103900	152832540	5670	5670	5670	5670	83
548	20240906	103800	152361930	5680	5680	5680	5680	100
549	20240906	103700	151793930	5680	5680	5680	5680	78
550	20240906	103600	151350890	5680	5680	5690	5680	38
551	20240906	103500	151135040	5690	5680	5690	5680	252
552	20240906	103400	149703670	5690	5690	5690	5690	1
553	20240906	103300	149697980	5700	5690	5700	5690	102
554	20240906	103200	149117590	5720	5690	5720	5690	14
555	20240906	103100	149037670	5680	5690	5730	5680	42
556	20240906	103000	148798130	5710	5710	5710	5710	0
557	20240906	102900	148798130	5710	5690	5750	5690	108
558	20240906	102800	148180160	5690	5700	5740	5690	503
559	20240906	102700	145317980	5690	5690	5740	5690	66
560	20240906	102600	144939780	5740	5700	5740	5690	276
561	20240906	102500	143365810	5700	5700	5700	5700	100
562	20240906	102400	142795810	5710	5710	5710	5710	2
563	20240906	102300	142784390	5690	5690	5690	5690	0
564	20240906	102200	142784390	5690	5690	5690	5690	0
565	20240906	102100	142784390	5690	5690	5690	5690	0
566	20240906	102000	142784390	5690	5690	5690	5690	0
567	20240906	101900	142784390	5690	5690	5690	5690	0
568	20240906	101800	142784390	5690	5690	5690	5690	4
569	20240906	101700	142761630	5690	5690	5690	5690	50
570	20240906	101600	142477130	5670	5670	5670	5670	46
571	20240906	101500	142216310	5680	5680	5680	5680	132
572	20240906	101400	141466550	5690	5690	5690	5690	2
573	20240906	101300	141455170	5700	5690	5700	5680	213
574	20240906	101200	140245280	5690	5710	5730	5690	282
575	20240906	101100	138635030	5710	5710	5710	5710	1
576	20240906	101000	138629320	5690	5690	5690	5690	100
577	20240906	100900	138060320	5710	5720	5720	5710	58
578	20240906	100800	137728940	5750	5730	5750	5730	154
579	20240906	100700	136846470	5750	5820	5820	5750	949
580	20240906	100600	131357010	5820	5870	5870	5810	455
581	20240906	100500	128706400	5860	5860	5860	5860	72
582	20240906	100400	128284480	5850	5850	5850	5850	1240
583	20240906	100300	121030480	5840	5780	5850	5780	669
584	20240906	100200	117129850	5770	5760	5770	5760	284
585	20240906	100100	115491420	5800	5770	5800	5770	380
586	20240906	100000	113287470	5800	5750	5800	5750	222
587	20240906	095900	112002620	5750	5750	5760	5750	108
588	20240906	095800	111381550	5770	5740	5770	5740	73
589	20240906	095700	110962460	5750	5750	5750	5750	35
590	20240906	095600	110761210	5790	5770	5790	5770	66
591	20240906	095500	110380170	5750	5750	5750	5750	100
592	20240906	095400	109805170	5750	5750	5750	5750	251
593	20240906	095300	108361920	5770	5750	5770	5750	18
594	20240906	095200	108258220	5770	5720	5770	5710	464
595	20240906	095100	105603260	5770	5730	5770	5730	148
596	20240906	095000	104753000	5720	5740	5770	5720	104
597	20240906	094900	104155350	5770	5720	5770	5720	254
598	20240906	094800	102693070	5720	5720	5720	5720	19
599	20240906	094700	102584390	5710	5720	5740	5700	289
600	20240906	094600	100934970	5700	5700	5700	5700	25
601	20240906	094500	100792470	5690	5690	5690	5690	2
602	20240906	094400	100781090	5690	5700	5720	5690	311
603	20240906	094300	99010210	5720	5710	5720	5710	10
604	20240906	094200	98953020	5690	5690	5720	5690	11
605	20240906	094100	98890230	5680	5700	5720	5670	365
606	20240906	094000	96815760	5700	5700	5700	5700	1
607	20240906	093900	96810060	5720	5720	5720	5720	0
608	20240906	093800	96810060	5720	5700	5720	5700	55
609	20240906	093700	96496090	5680	5680	5680	5680	41
610	20240906	093600	96263210	5680	5680	5680	5680	1
611	20240906	093500	96257530	5690	5700	5700	5690	1640
612	20240906	093400	86925190	5700	5710	5710	5700	221
613	20240906	093300	85663540	5720	5720	5730	5720	80
614	20240906	093200	85205640	5750	5750	5750	5710	338
615	20240906	093100	83266320	5780	5780	5790	5760	263
616	20240906	093000	81745190	5790	5770	5790	5770	250
617	20240906	092900	80302640	5790	5750	5790	5750	4
618	20240906	092800	80279520	5790	5740	5790	5740	1290
619	20240906	092700	72859230	5740	5740	5740	5740	29
620	20240906	092600	72692770	5760	5740	5760	5740	199
621	20240906	092500	71550310	5760	5740	5760	5740	44
622	20240906	092400	71297090	5760	5770	5770	5760	469
623	20240906	092300	68595640	5770	5770	5770	5770	50
624	20240906	092200	68307140	5770	5770	5800	5770	318
625	20240906	092100	66472190	5820	5820	5820	5820	0
626	20240906	092000	66472190	5820	5820	5820	5820	33
627	20240906	091900	66280130	5760	5760	5810	5760	662
628	20240906	091800	62450260	5800	5760	5800	5760	256
629	20240906	091700	60975300	5820	5820	5820	5820	91
630	20240906	091600	60445680	5830	5720	5830	5720	2069
631	20240906	091500	48564090	5740	5740	5740	5740	0
632	20240906	091400	48564090	5740	5740	5740	5740	3
633	20240906	091300	48546870	5700	5740	5740	5700	101
634	20240906	091200	47971130	5750	5730	5750	5700	910
635	20240906	091100	42774620	5800	5720	5800	5720	1120
636	20240906	091000	36339810	5690	5660	5690	5660	486
637	20240906	090900	33579240	5630	5630	5630	5630	0
638	20240906	090800	33579240	5630	5630	5630	5630	150
639	20240906	090700	32734740	5690	5690	5690	5690	0
640	20240906	090600	32734740	5690	5660	5690	5660	187
641	20240906	090500	31671930	5610	5650	5670	5610	464
642	20240906	090400	29047280	5560	5660	5680	5530	1767
643	20240906	090300	19142960	5670	5720	5720	5670	834
644	20240906	090200	14385830	5730	5750	5750	5730	259
645	20240906	090100	12899830	5840	5800	5840	5750	1856
646	20240906	090000	2193330	5880	5830	5880	5830	376