KissMeData/347700/min/candle-20240909.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240909	211000	1088208715	2705	2705	2705	2705	7084
3	20240909	210900	1088208715	2705	2705	2705	2705	0
4	20240909	210800	1088208715	2705	2705	2705	2705	0
5	20240909	210700	1088208715	2705	2705	2705	2705	0
6	20240909	210600	1088208715	2705	2705	2705	2705	0
7	20240909	210500	1088208715	2705	2705	2705	2705	0
8	20240909	210400	1088208715	2705	2705	2705	2705	0
9	20240909	210300	1088208715	2705	2705	2705	2705	0
10	20240909	210200	1088208715	2705	2705	2705	2705	0
11	20240909	210100	1088208715	2705	2705	2705	2705	0
12	20240909	210000	1088208715	2705	2705	2705	2705	0
13	20240909	205900	1088208715	2705	2705	2705	2705	0
14	20240909	205800	1088208715	2705	2705	2705	2705	0
15	20240909	205700	1088208715	2705	2705	2705	2705	0
16	20240909	205600	1088208715	2705	2705	2705	2705	0
17	20240909	205500	1088208715	2705	2705	2705	2705	0
18	20240909	205400	1088208715	2705	2705	2705	2705	0
19	20240909	205300	1088208715	2705	2705	2705	2705	0
20	20240909	205200	1088208715	2705	2705	2705	2705	0
21	20240909	205100	1088208715	2705	2705	2705	2705	0
22	20240909	205000	1088208715	2705	2705	2705	2705	0
23	20240909	204900	1088208715	2705	2705	2705	2705	0
24	20240909	204800	1088208715	2705	2705	2705	2705	0
25	20240909	204700	1088208715	2705	2705	2705	2705	0
26	20240909	204600	1088208715	2705	2705	2705	2705	0
27	20240909	204500	1088208715	2705	2705	2705	2705	0
28	20240909	204400	1088208715	2705	2705	2705	2705	0
29	20240909	204300	1088208715	2705	2705	2705	2705	0
30	20240909	204200	1088208715	2705	2705	2705	2705	0
31	20240909	204100	1088208715	2705	2705	2705	2705	0
32	20240909	204000	1088208715	2705	2705	2705	2705	7084
33	20240909	203900	1088208715	2705	2705	2705	2705	0
34	20240909	203800	1088208715	2705	2705	2705	2705	0
35	20240909	203700	1088208715	2705	2705	2705	2705	0
36	20240909	203600	1088208715	2705	2705	2705	2705	0
37	20240909	203500	1088208715	2705	2705	2705	2705	0
38	20240909	203400	1088208715	2705	2705	2705	2705	0
39	20240909	203300	1088208715	2705	2705	2705	2705	0
40	20240909	203200	1088208715	2705	2705	2705	2705	0
41	20240909	203100	1088208715	2705	2705	2705	2705	0
42	20240909	203000	1088208715	2705	2705	2705	2705	0
43	20240909	202900	1088208715	2705	2705	2705	2705	0
44	20240909	202800	1088208715	2705	2705	2705	2705	0
45	20240909	202700	1088208715	2705	2705	2705	2705	0
46	20240909	202600	1088208715	2705	2705	2705	2705	0
47	20240909	202500	1088208715	2705	2705	2705	2705	0
48	20240909	202400	1088208715	2705	2705	2705	2705	0
49	20240909	202300	1088208715	2705	2705	2705	2705	0
50	20240909	202200	1088208715	2705	2705	2705	2705	0
51	20240909	202100	1088208715	2705	2705	2705	2705	0
52	20240909	202000	1088208715	2705	2705	2705	2705	0
53	20240909	201900	1088208715	2705	2705	2705	2705	0
54	20240909	201800	1088208715	2705	2705	2705	2705	0
55	20240909	201700	1088208715	2705	2705	2705	2705	0
56	20240909	201600	1088208715	2705	2705	2705	2705	0
57	20240909	201500	1088208715	2705	2705	2705	2705	0
58	20240909	201400	1088208715	2705	2705	2705	2705	0
59	20240909	201300	1088208715	2705	2705	2705	2705	0
60	20240909	201200	1088208715	2705	2705	2705	2705	0
61	20240909	201100	1088208715	2705	2705	2705	2705	0
62	20240909	201000	1088208715	2705	2705	2705	2705	7084
63	20240909	200900	1088208715	2705	2705	2705	2705	0
64	20240909	200800	1088208715	2705	2705	2705	2705	0
65	20240909	200700	1088208715	2705	2705	2705	2705	0
66	20240909	200600	1088208715	2705	2705	2705	2705	0
67	20240909	200500	1088208715	2705	2705	2705	2705	0
68	20240909	200400	1088208715	2705	2705	2705	2705	0
69	20240909	200300	1088208715	2705	2705	2705	2705	0
70	20240909	200200	1088208715	2705	2705	2705	2705	0
71	20240909	200100	1088208715	2705	2705	2705	2705	0
72	20240909	200000	1088208715	2705	2705	2705	2705	0
73	20240909	195900	1088208715	2705	2705	2705	2705	0
74	20240909	195800	1088208715	2705	2705	2705	2705	0
75	20240909	195700	1088208715	2705	2705	2705	2705	0
76	20240909	195600	1088208715	2705	2705	2705	2705	0
77	20240909	195500	1088208715	2705	2705	2705	2705	0
78	20240909	195400	1088208715	2705	2705	2705	2705	0
79	20240909	195300	1088208715	2705	2705	2705	2705	0
80	20240909	195200	1088208715	2705	2705	2705	2705	0
81	20240909	195100	1088208715	2705	2705	2705	2705	0
82	20240909	195000	1088208715	2705	2705	2705	2705	0
83	20240909	194900	1088208715	2705	2705	2705	2705	0
84	20240909	194800	1088208715	2705	2705	2705	2705	0
85	20240909	194700	1088208715	2705	2705	2705	2705	0
86	20240909	194600	1088208715	2705	2705	2705	2705	0
87	20240909	194500	1088208715	2705	2705	2705	2705	0
88	20240909	194400	1088208715	2705	2705	2705	2705	0
89	20240909	194300	1088208715	2705	2705	2705	2705	0
90	20240909	194200	1088208715	2705	2705	2705	2705	0
91	20240909	194100	1088208715	2705	2705	2705	2705	0
92	20240909	194000	1088208715	2705	2705	2705	2705	7084
93	20240909	193900	1088208715	2705	2705	2705	2705	0
94	20240909	193800	1088208715	2705	2705	2705	2705	0
95	20240909	193700	1088208715	2705	2705	2705	2705	0
96	20240909	193600	1088208715	2705	2705	2705	2705	0
97	20240909	193500	1088208715	2705	2705	2705	2705	0
98	20240909	193400	1088208715	2705	2705	2705	2705	0
99	20240909	193300	1088208715	2705	2705	2705	2705	0
100	20240909	193200	1088208715	2705	2705	2705	2705	0
101	20240909	193100	1088208715	2705	2705	2705	2705	0
102	20240909	193000	1088208715	2705	2705	2705	2705	0
103	20240909	192900	1088208715	2705	2705	2705	2705	0
104	20240909	192800	1088208715	2705	2705	2705	2705	0
105	20240909	192700	1088208715	2705	2705	2705	2705	0
106	20240909	192600	1088208715	2705	2705	2705	2705	0
107	20240909	192500	1088208715	2705	2705	2705	2705	0
108	20240909	192400	1088208715	2705	2705	2705	2705	0
109	20240909	192300	1088208715	2705	2705	2705	2705	0
110	20240909	192200	1088208715	2705	2705	2705	2705	0
111	20240909	192100	1088208715	2705	2705	2705	2705	0
112	20240909	192000	1088208715	2705	2705	2705	2705	0
113	20240909	191900	1088208715	2705	2705	2705	2705	0
114	20240909	191800	1088208715	2705	2705	2705	2705	0
115	20240909	191700	1088208715	2705	2705	2705	2705	0
116	20240909	191600	1088208715	2705	2705	2705	2705	0
117	20240909	191500	1088208715	2705	2705	2705	2705	0
118	20240909	191400	1088208715	2705	2705	2705	2705	0
119	20240909	191300	1088208715	2705	2705	2705	2705	0
120	20240909	191200	1088208715	2705	2705	2705	2705	0
121	20240909	191100	1088208715	2705	2705	2705	2705	0
122	20240909	191000	1088208715	2705	2705	2705	2705	7084
123	20240909	190900	1088208715	2705	2705	2705	2705	0
124	20240909	190800	1088208715	2705	2705	2705	2705	0
125	20240909	190700	1088208715	2705	2705	2705	2705	0
126	20240909	190600	1088208715	2705	2705	2705	2705	0
127	20240909	190500	1088208715	2705	2705	2705	2705	0
128	20240909	190400	1088208715	2705	2705	2705	2705	0
129	20240909	190300	1088208715	2705	2705	2705	2705	0
130	20240909	190200	1088208715	2705	2705	2705	2705	0
131	20240909	190100	1088208715	2705	2705	2705	2705	0
132	20240909	190000	1088208715	2705	2705	2705	2705	0
133	20240909	185900	1088208715	2705	2705	2705	2705	0
134	20240909	185800	1088208715	2705	2705	2705	2705	0
135	20240909	185700	1088208715	2705	2705	2705	2705	0
136	20240909	185600	1088208715	2705	2705	2705	2705	0
137	20240909	185500	1088208715	2705	2705	2705	2705	0
138	20240909	185400	1088208715	2705	2705	2705	2705	0
139	20240909	185300	1088208715	2705	2705	2705	2705	0
140	20240909	185200	1088208715	2705	2705	2705	2705	0
141	20240909	185100	1088208715	2705	2705	2705	2705	0
142	20240909	185000	1088208715	2705	2705	2705	2705	0
143	20240909	184900	1088208715	2705	2705	2705	2705	0
144	20240909	184800	1088208715	2705	2705	2705	2705	0
145	20240909	184700	1088208715	2705	2705	2705	2705	0
146	20240909	184600	1088208715	2705	2705	2705	2705	0
147	20240909	184500	1088208715	2705	2705	2705	2705	0
148	20240909	184400	1088208715	2705	2705	2705	2705	0
149	20240909	184300	1088208715	2705	2705	2705	2705	0
150	20240909	184200	1088208715	2705	2705	2705	2705	0
151	20240909	184100	1088208715	2705	2705	2705	2705	0
152	20240909	184000	1088208715	2705	2705	2705	2705	7084
153	20240909	183900	1088208715	2705	2705	2705	2705	0
154	20240909	183800	1088208715	2705	2705	2705	2705	0
155	20240909	183700	1088208715	2705	2705	2705	2705	0
156	20240909	183600	1088208715	2705	2705	2705	2705	0
157	20240909	183500	1088208715	2705	2705	2705	2705	0
158	20240909	183400	1088208715	2705	2705	2705	2705	0
159	20240909	183300	1088208715	2705	2705	2705	2705	0
160	20240909	183200	1088208715	2705	2705	2705	2705	0
161	20240909	183100	1088208715	2705	2705	2705	2705	0
162	20240909	183000	1088208715	2705	2705	2705	2705	0
163	20240909	182900	1088208715	2705	2705	2705	2705	0
164	20240909	182800	1088208715	2705	2705	2705	2705	0
165	20240909	182700	1088208715	2705	2705	2705	2705	0
166	20240909	182600	1088208715	2705	2705	2705	2705	0
167	20240909	182500	1088208715	2705	2705	2705	2705	0
168	20240909	182400	1088208715	2705	2705	2705	2705	0
169	20240909	182300	1088208715	2705	2705	2705	2705	0
170	20240909	182200	1088208715	2705	2705	2705	2705	0
171	20240909	182100	1088208715	2705	2705	2705	2705	0
172	20240909	182000	1088208715	2705	2705	2705	2705	0
173	20240909	181900	1088208715	2705	2705	2705	2705	0
174	20240909	181800	1088208715	2705	2705	2705	2705	0
175	20240909	181700	1088208715	2705	2705	2705	2705	0
176	20240909	181600	1088208715	2705	2705	2705	2705	0
177	20240909	181500	1088208715	2705	2705	2705	2705	0
178	20240909	181400	1088208715	2705	2705	2705	2705	0
179	20240909	181300	1088208715	2705	2705	2705	2705	0
180	20240909	181200	1088208715	2705	2705	2705	2705	0
181	20240909	181100	1088208715	2705	2705	2705	2705	0
182	20240909	181000	1088208715	2705	2705	2705	2705	7084
183	20240909	180900	1088208715	2705	2705	2705	2705	0
184	20240909	180800	1088208715	2705	2705	2705	2705	0
185	20240909	180700	1088208715	2705	2705	2705	2705	0
186	20240909	180600	1088208715	2705	2705	2705	2705	0
187	20240909	180500	1088208715	2705	2705	2705	2705	0
188	20240909	180400	1088208715	2705	2705	2705	2705	0
189	20240909	180300	1088208715	2705	2705	2705	2705	0
190	20240909	180200	1088208715	2705	2705	2705	2705	0
191	20240909	180100	1088208715	2705	2705	2705	2705	0
192	20240909	180000	1088208715	2705	2705	2705	2705	0
193	20240909	175900	1088208715	2705	2705	2705	2705	0
194	20240909	175800	1088208715	2705	2705	2705	2705	0
195	20240909	175700	1088208715	2705	2705	2705	2705	0
196	20240909	175600	1088208715	2705	2705	2705	2705	0
197	20240909	175500	1088208715	2705	2705	2705	2705	0
198	20240909	175400	1088208715	2705	2705	2705	2705	0
199	20240909	175300	1088208715	2705	2705	2705	2705	0
200	20240909	175200	1088208715	2705	2705	2705	2705	0
201	20240909	175100	1088208715	2705	2705	2705	2705	0
202	20240909	175000	1088208715	2705	2705	2705	2705	0
203	20240909	174900	1088208715	2705	2705	2705	2705	0
204	20240909	174800	1088208715	2705	2705	2705	2705	0
205	20240909	174700	1088208715	2705	2705	2705	2705	0
206	20240909	174600	1088208715	2705	2705	2705	2705	0
207	20240909	174500	1088208715	2705	2705	2705	2705	0
208	20240909	174400	1088208715	2705	2705	2705	2705	0
209	20240909	174300	1088208715	2705	2705	2705	2705	0
210	20240909	174200	1088208715	2705	2705	2705	2705	0
211	20240909	174100	1088208715	2705	2705	2705	2705	0
212	20240909	174000	1088208715	2705	2705	2705	2705	7084
213	20240909	173900	1088208715	2705	2705	2705	2705	0
214	20240909	173800	1088208715	2705	2705	2705	2705	0
215	20240909	173700	1088208715	2705	2705	2705	2705	0
216	20240909	173600	1088208715	2705	2705	2705	2705	0
217	20240909	173500	1088208715	2705	2705	2705	2705	0
218	20240909	173400	1088208715	2705	2705	2705	2705	0
219	20240909	173300	1088208715	2705	2705	2705	2705	0
220	20240909	173200	1088208715	2705	2705	2705	2705	0
221	20240909	173100	1088208715	2705	2705	2705	2705	0
222	20240909	173000	1088208715	2705	2705	2705	2705	0
223	20240909	172900	1088208715	2705	2705	2705	2705	0
224	20240909	172800	1088208715	2705	2705	2705	2705	0
225	20240909	172700	1088208715	2705	2705	2705	2705	0
226	20240909	172600	1088208715	2705	2705	2705	2705	0
227	20240909	172500	1088208715	2705	2705	2705	2705	0
228	20240909	172400	1088208715	2705	2705	2705	2705	0
229	20240909	172300	1088208715	2705	2705	2705	2705	0
230	20240909	172200	1088208715	2705	2705	2705	2705	0
231	20240909	172100	1088208715	2705	2705	2705	2705	0
232	20240909	172000	1088208715	2705	2705	2705	2705	0
233	20240909	171900	1088208715	2705	2705	2705	2705	0
234	20240909	171800	1088208715	2705	2705	2705	2705	0
235	20240909	171700	1088208715	2705	2705	2705	2705	0
236	20240909	171600	1088208715	2705	2705	2705	2705	0
237	20240909	171500	1088208715	2705	2705	2705	2705	0
238	20240909	171400	1088208715	2705	2705	2705	2705	0
239	20240909	171300	1088208715	2705	2705	2705	2705	0
240	20240909	171200	1088208715	2705	2705	2705	2705	0
241	20240909	171100	1088208715	2705	2705	2705	2705	0
242	20240909	171000	1088208715	2705	2705	2705	2705	7084
243	20240909	170900	1088208715	2705	2705	2705	2705	0
244	20240909	170800	1088208715	2705	2705	2705	2705	0
245	20240909	170700	1088208715	2705	2705	2705	2705	0
246	20240909	170600	1088208715	2705	2705	2705	2705	0
247	20240909	170500	1088208715	2705	2705	2705	2705	0
248	20240909	170400	1088208715	2705	2705	2705	2705	0
249	20240909	170300	1088208715	2705	2705	2705	2705	0
250	20240909	170200	1088208715	2705	2705	2705	2705	0
251	20240909	170100	1088208715	2705	2705	2705	2705	0
252	20240909	170000	1088208715	2705	2705	2705	2705	0
253	20240909	165900	1088208715	2705	2705	2705	2705	0
254	20240909	165800	1088208715	2705	2705	2705	2705	0
255	20240909	165700	1088208715	2705	2705	2705	2705	0
256	20240909	165600	1088208715	2705	2705	2705	2705	0
257	20240909	165500	1088208715	2705	2705	2705	2705	0
258	20240909	165400	1088208715	2705	2705	2705	2705	0
259	20240909	165300	1088208715	2705	2705	2705	2705	0
260	20240909	165200	1088208715	2705	2705	2705	2705	0
261	20240909	165100	1088208715	2705	2705	2705	2705	0
262	20240909	165000	1088208715	2705	2705	2705	2705	0
263	20240909	164900	1088208715	2705	2705	2705	2705	0
264	20240909	164800	1088208715	2705	2705	2705	2705	0
265	20240909	164700	1088208715	2705	2705	2705	2705	0
266	20240909	164600	1088208715	2705	2705	2705	2705	0
267	20240909	164500	1088208715	2705	2705	2705	2705	0
268	20240909	164400	1088208715	2705	2705	2705	2705	0
269	20240909	164300	1088208715	2705	2705	2705	2705	0
270	20240909	164200	1088208715	2705	2705	2705	2705	0
271	20240909	164100	1088208715	2705	2705	2705	2705	0
272	20240909	164000	1088208715	2705	2705	2705	2705	7084
273	20240909	163900	1088208715	2705	2705	2705	2705	0
274	20240909	163800	1088208715	2705	2705	2705	2705	0
275	20240909	163700	1088208715	2705	2705	2705	2705	0
276	20240909	163600	1088208715	2705	2705	2705	2705	0
277	20240909	163500	1088208715	2705	2705	2705	2705	0
278	20240909	163400	1088208715	2705	2705	2705	2705	0
279	20240909	163300	1088208715	2705	2705	2705	2705	0
280	20240909	163200	1088208715	2705	2705	2705	2705	0
281	20240909	163100	1088208715	2705	2705	2705	2705	0
282	20240909	163000	1088208715	2705	2705	2705	2705	0
283	20240909	162900	1088208715	2705	2705	2705	2705	0
284	20240909	162800	1088208715	2705	2705	2705	2705	0
285	20240909	162700	1088208715	2705	2705	2705	2705	0
286	20240909	162600	1088208715	2705	2705	2705	2705	0
287	20240909	162500	1088208715	2705	2705	2705	2705	0
288	20240909	162400	1088208715	2705	2705	2705	2705	0
289	20240909	162300	1088208715	2705	2705	2705	2705	0
290	20240909	162200	1088208715	2705	2705	2705	2705	0
291	20240909	162100	1088208715	2705	2705	2705	2705	0
292	20240909	162000	1088208715	2705	2705	2705	2705	0
293	20240909	161900	1088208715	2705	2705	2705	2705	0
294	20240909	161800	1088208715	2705	2705	2705	2705	0
295	20240909	161700	1088208715	2705	2705	2705	2705	0
296	20240909	161600	1088208715	2705	2705	2705	2705	0
297	20240909	161500	1088208715	2705	2705	2705	2705	0
298	20240909	161400	1088208715	2705	2705	2705	2705	0
299	20240909	161300	1088208715	2705	2705	2705	2705	0
300	20240909	161200	1088208715	2705	2705	2705	2705	0
301	20240909	161100	1088208715	2705	2705	2705	2705	0
302	20240909	161000	1088208715	2705	2705	2705	2705	7084
303	20240909	160900	1088208715	2705	2705	2705	2705	0
304	20240909	160800	1088208715	2705	2705	2705	2705	0
305	20240909	160700	1088208715	2705	2705	2705	2705	0
306	20240909	160600	1088208715	2705	2705	2705	2705	0
307	20240909	160500	1088208715	2705	2705	2705	2705	0
308	20240909	160400	1088208715	2705	2705	2705	2705	0
309	20240909	160300	1088208715	2705	2705	2705	2705	0
310	20240909	160200	1088208715	2705	2705	2705	2705	0
311	20240909	160100	1088208715	2705	2705	2705	2705	0
312	20240909	160000	1088208715	2705	2705	2705	2705	0
313	20240909	155900	1088208715	2705	2705	2705	2705	0
314	20240909	155800	1088208715	2705	2705	2705	2705	0
315	20240909	155700	1088208715	2705	2705	2705	2705	0
316	20240909	155600	1088208715	2705	2705	2705	2705	0
317	20240909	155500	1088208715	2705	2705	2705	2705	0
318	20240909	155400	1088208715	2705	2705	2705	2705	0
319	20240909	155300	1088208715	2705	2705	2705	2705	0
320	20240909	155200	1088208715	2705	2705	2705	2705	0
321	20240909	155100	1088208715	2705	2705	2705	2705	0
322	20240909	155000	1088208715	2705	2705	2705	2705	0
323	20240909	154900	1088208715	2705	2705	2705	2705	0
324	20240909	154800	1088208715	2705	2705	2705	2705	0
325	20240909	154700	1088208715	2705	2705	2705	2705	0
326	20240909	154600	1088208715	2705	2705	2705	2705	0
327	20240909	154500	1088208715	2705	2705	2705	2705	0
328	20240909	154400	1088208715	2705	2705	2705	2705	0
329	20240909	154300	1088208715	2705	2705	2705	2705	0
330	20240909	154200	1088208715	2705	2705	2705	2705	0
331	20240909	154100	1088208715	2705	2705	2705	2705	0
332	20240909	154000	1088208715	2705	2705	2705	2705	7084
333	20240909	153900	1088208715	2705	2705	2705	2705	0
334	20240909	153800	1088208715	2705	2705	2705	2705	0
335	20240909	153700	1088208715	2705	2705	2705	2705	0
336	20240909	153600	1088208715	2705	2705	2705	2705	0
337	20240909	153500	1088208715	2705	2705	2705	2705	0
338	20240909	153400	1088208715	2705	2705	2705	2705	0
339	20240909	153300	1088208715	2705	2705	2705	2705	0
340	20240909	153200	1088208715	2705	2705	2705	2705	0
341	20240909	153100	1088208715	2705	2705	2705	2705	0
342	20240909	153000	1088208715	2705	2705	2705	2705	7084
343	20240909	152900	1069046495	2735	2735	2735	2735	0
344	20240909	152800	1069046495	2735	2735	2735	2735	0
345	20240909	152700	1069046495	2735	2735	2735	2735	0
346	20240909	152600	1069046495	2735	2735	2735	2735	0
347	20240909	152500	1069046495	2735	2735	2735	2735	0
348	20240909	152400	1069046495	2735	2735	2735	2735	0
349	20240909	152300	1069046495	2735	2735	2735	2735	0
350	20240909	152200	1069046495	2735	2735	2735	2735	0
351	20240909	152100	1069046495	2735	2735	2735	2735	0
352	20240909	152000	1069046495	2735	2735	2735	2735	0
353	20240909	151900	1069046495	2735	2730	2760	2730	1694
354	20240909	151800	1064401450	2720	2710	2720	2690	2326
355	20240909	151700	1058102680	2705	2685	2705	2685	2092
356	20240909	151600	1052461525	2685	2690	2715	2680	3248
357	20240909	151500	1043739725	2695	2710	2710	2680	591
358	20240909	151400	1042151940	2720	2740	2740	2720	591
359	20240909	151300	1040536765	2785	2690	2795	2665	2422
360	20240909	151200	1033896530	2665	2675	2700	2665	2422
361	20240909	151100	1027430085	2675	2710	2715	2675	2031
362	20240909	151000	1021959685	2695	2700	2700	2690	5655
363	20240909	150900	1006700150	2705	2705	2705	2705	0
364	20240909	150800	1006700150	2705	2720	2720	2705	1513
365	20240909	150700	1002600850	2720	2740	2740	2720	692
366	20240909	150600	1000714925	2750	2750	2750	2750	107
367	20240909	150500	1000420675	2710	2750	2775	2705	25265
368	20240909	150400	931581605	2750	2755	2755	2750	2039
369	20240909	150300	925971445	2755	2760	2760	2755	1212
370	20240909	150200	922627705	2760	2760	2760	2760	0
371	20240909	150100	922627705	2760	2760	2760	2760	17
372	20240909	150000	922580785	2760	2790	2790	2760	1908
373	20240909	145900	917303175	2785	2775	2785	2775	881
374	20240909	145800	914854590	2775	2775	2775	2775	0
375	20240909	145700	914854590	2775	2775	2775	2775	412
376	20240909	145600	913711290	2775	2775	2775	2775	7
377	20240909	145500	913691865	2770	2775	2775	2770	2700
378	20240909	145400	906211865	2770	2770	2770	2770	0
379	20240909	145300	906211865	2770	2770	2770	2770	0
380	20240909	145200	906211865	2770	2770	2770	2770	1
381	20240909	145100	906209095	2775	2775	2775	2775	10
382	20240909	145000	906181345	2775	2785	2785	2775	2200
383	20240909	144900	900056345	2775	2775	2775	2775	11
384	20240909	144800	900025820	2775	2775	2775	2775	422
385	20240909	144700	898854770	2780	2790	2790	2780	588
386	20240909	144600	897217425	2795	2795	2795	2795	0
387	20240909	144500	897217425	2795	2795	2795	2795	1
388	20240909	144400	897214630	2795	2795	2795	2795	2
389	20240909	144300	897209040	2790	2790	2790	2790	0
390	20240909	144200	897209040	2790	2790	2790	2790	0
391	20240909	144100	897209040	2790	2795	2795	2790	430
392	20240909	144000	896008840	2790	2790	2790	2785	207
393	20240909	143900	895431740	2790	2790	2790	2790	490
394	20240909	143800	894064640	2800	2800	2800	2800	4
395	20240909	143700	894053440	2800	2800	2800	2800	1
396	20240909	143600	894050640	2800	2800	2800	2800	290
397	20240909	143500	893238640	2805	2805	2805	2800	13
398	20240909	143400	893202180	2805	2805	2805	2805	5
399	20240909	143300	893188155	2815	2815	2815	2815	0
400	20240909	143200	893188155	2815	2815	2815	2815	0
401	20240909	143100	893188155	2815	2815	2815	2815	0
402	20240909	143000	893188155	2815	2815	2815	2815	0
403	20240909	142900	893188155	2815	2815	2815	2815	1
404	20240909	142800	893185340	2785	2800	2815	2785	3457
405	20240909	142700	883531645	2800	2790	2800	2790	612
406	20240909	142600	881818485	2790	2790	2790	2790	6
407	20240909	142500	881801745	2790	2790	2790	2790	30
408	20240909	142400	881718045	2780	2800	2800	2780	2190
409	20240909	142300	875624955	2800	2800	2800	2800	0
410	20240909	142200	875624955	2800	2800	2800	2800	0
411	20240909	142100	875624955	2800	2800	2800	2800	0
412	20240909	142000	875624955	2800	2800	2800	2800	1
413	20240909	141900	875622155	2780	2780	2780	2780	0
414	20240909	141800	875622155	2780	2790	2815	2780	921
415	20240909	141700	873035055	2815	2775	2815	2770	2752
416	20240909	141600	865355395	2775	2765	2780	2760	1141
417	20240909	141500	862204370	2785	2785	2795	2765	14912
418	20240909	141400	820874835	2785	2800	2800	2780	1015
419	20240909	141300	818052495	2780	2800	2800	2780	6994
420	20240909	141200	798559585	2800	2800	2800	2800	0
421	20240909	141100	798559585	2800	2800	2800	2800	5
422	20240909	141000	798545585	2800	2800	2820	2800	34
423	20240909	140900	798450365	2800	2820	2820	2800	5683
424	20240909	140800	782521495	2825	2825	2825	2825	0
425	20240909	140700	782521495	2825	2825	2825	2825	0
426	20240909	140600	782521495	2825	2825	2825	2825	0
427	20240909	140500	782521495	2825	2825	2825	2825	50
428	20240909	140400	782380245	2810	2810	2810	2810	0
429	20240909	140300	782380245	2810	2810	2810	2810	1000
430	20240909	140200	779570245	2810	2815	2815	2810	318
431	20240909	140100	778676660	2825	2825	2825	2825	0
432	20240909	140000	778676660	2825	2825	2825	2825	1
433	20240909	135900	778673835	2810	2810	2810	2810	10
434	20240909	135800	778645735	2825	2820	2825	2810	660
435	20240909	135700	776784265	2815	2815	2815	2815	724
436	20240909	135600	774746205	2815	2815	2815	2815	1000
437	20240909	135500	771931205	2820	2820	2820	2820	397
438	20240909	135400	770811665	2825	2825	2825	2825	0
439	20240909	135300	770811665	2825	2825	2825	2825	5
440	20240909	135200	770797540	2820	2820	2820	2820	1000
441	20240909	135100	767977540	2820	2820	2820	2820	0
442	20240909	135000	767977540	2820	2820	2820	2820	0
443	20240909	134900	767977540	2820	2820	2820	2820	0
444	20240909	134800	767977540	2820	2820	2820	2820	0
445	20240909	134700	767977540	2820	2820	2820	2820	0
446	20240909	134600	767977540	2820	2825	2825	2820	2885
447	20240909	134500	759839070	2830	2830	2830	2830	92
448	20240909	134400	759578710	2820	2820	2820	2820	0
449	20240909	134300	759578710	2820	2820	2820	2820	0
450	20240909	134200	759578710	2820	2820	2820	2820	0
451	20240909	134100	759578710	2820	2820	2820	2820	141
452	20240909	134000	759181090	2820	2840	2840	2820	17
453	20240909	133900	759133130	2835	2825	2835	2820	369
454	20240909	133800	758092240	2825	2825	2825	2825	185
455	20240909	133700	757569615	2850	2850	2850	2850	0
456	20240909	133600	757569615	2850	2850	2850	2850	126
457	20240909	133500	757210515	2850	2845	2850	2845	494
458	20240909	133400	755804245	2845	2845	2845	2845	842
459	20240909	133300	753408755	2845	2845	2845	2845	0
460	20240909	133200	753408755	2845	2845	2845	2845	0
461	20240909	133100	753408755	2845	2835	2845	2835	1000
462	20240909	133000	750567230	2835	2835	2835	2835	0
463	20240909	132900	750567230	2835	2835	2835	2835	0
464	20240909	132800	750567230	2835	2835	2835	2835	0
465	20240909	132700	750567230	2835	2825	2835	2825	186
466	20240909	132600	750040230	2825	2825	2825	2825	41
467	20240909	132500	749924405	2815	2815	2815	2815	0
468	20240909	132400	749924405	2815	2815	2815	2815	271
469	20240909	132300	749161540	2820	2820	2820	2820	0
470	20240909	132200	749161540	2820	2820	2820	2820	0
471	20240909	132100	749161540	2820	2820	2820	2820	100
472	20240909	132000	748879540	2820	2820	2820	2820	1
473	20240909	131900	748876720	2820	2820	2820	2820	1
474	20240909	131800	748873900	2815	2815	2815	2815	3
475	20240909	131700	748865455	2810	2810	2810	2810	0
476	20240909	131600	748865455	2810	2810	2810	2810	3
477	20240909	131500	748857025	2815	2810	2815	2810	505
478	20240909	131400	747435475	2810	2810	2810	2810	18
479	20240909	131300	747384895	2810	2810	2810	2810	1
480	20240909	131200	747382085	2815	2815	2815	2815	1
481	20240909	131100	747379270	2820	2820	2820	2820	0
482	20240909	131000	747379270	2820	2820	2820	2820	10
483	20240909	130900	747351070	2815	2815	2815	2815	0
484	20240909	130800	747351070	2815	2815	2815	2815	0
485	20240909	130700	747351070	2815	2815	2815	2815	0
486	20240909	130600	747351070	2815	2815	2815	2815	0
487	20240909	130500	747351070	2815	2815	2815	2815	3
488	20240909	130400	747342625	2805	2805	2805	2805	0
489	20240909	130300	747342625	2805	2805	2805	2805	0
490	20240909	130200	747342625	2805	2805	2805	2805	0
491	20240909	130100	747342625	2805	2805	2805	2805	3
492	20240909	130000	747334210	2800	2800	2800	2800	0
493	20240909	125900	747334210	2800	2815	2815	2800	2261
494	20240909	125800	740988195	2830	2830	2830	2830	0
495	20240909	125700	740988195	2830	2830	2830	2830	0
496	20240909	125600	740988195	2830	2830	2830	2830	2
497	20240909	125500	740982535	2830	2830	2830	2830	19
498	20240909	125400	740928765	2830	2830	2830	2830	0
499	20240909	125300	740928765	2830	2830	2830	2830	501
500	20240909	125200	739510935	2830	2830	2830	2830	1
501	20240909	125100	739508105	2830	2830	2830	2830	1
502	20240909	125000	739505275	2830	2825	2830	2825	1000
503	20240909	124900	736677115	2820	2820	2820	2820	0
504	20240909	124800	736677115	2820	2820	2820	2820	300
505	20240909	124700	735831115	2820	2820	2820	2820	2
506	20240909	124600	735825475	2820	2820	2820	2820	0
507	20240909	124500	735825475	2820	2820	2820	2820	0
508	20240909	124400	735825475	2820	2820	2820	2820	0
509	20240909	124300	735825475	2820	2820	2820	2820	0
510	20240909	124200	735825475	2820	2815	2820	2815	337
511	20240909	124100	734876150	2820	2820	2820	2820	0
512	20240909	124000	734876150	2820	2805	2820	2805	398
513	20240909	123900	733759010	2825	2825	2825	2825	0
514	20240909	123800	733759010	2825	2825	2825	2825	0
515	20240909	123700	733759010	2825	2825	2825	2825	16
516	20240909	123600	733713810	2825	2820	2825	2820	231
517	20240909	123500	733061430	2825	2825	2825	2825	0
518	20240909	123400	733061430	2825	2825	2825	2825	1
519	20240909	123300	733058605	2805	2805	2805	2805	0
520	20240909	123200	733058605	2805	2805	2805	2805	0
521	20240909	123100	733058605	2805	2805	2805	2805	72
522	20240909	123000	732856645	2805	2805	2805	2805	50
523	20240909	122900	732716395	2805	2805	2805	2805	0
524	20240909	122800	732716395	2805	2810	2810	2805	201
525	20240909	122700	732152585	2810	2810	2810	2810	100
526	20240909	122600	731871585	2825	2825	2825	2825	1
527	20240909	122500	731868760	2825	2825	2825	2810	1202
528	20240909	122400	728476110	2835	2850	2850	2810	180
529	20240909	122300	727969060	2860	2835	2860	2830	540
530	20240909	122200	726430795	2830	2830	2830	2830	159
531	20240909	122100	725980825	2830	2830	2830	2830	0
532	20240909	122000	725980825	2830	2810	2830	2810	308
533	20240909	121900	725109345	2830	2825	2830	2825	4
534	20240909	121800	725098030	2825	2825	2825	2810	1528
535	20240909	121700	720782930	2825	2800	2825	2800	326
536	20240909	121600	719863260	2800	2800	2800	2800	2591
537	20240909	121500	712608460	2800	2795	2800	2795	1052
538	20240909	121400	709668110	2795	2785	2795	2785	146
539	20240909	121300	709260920	2785	2770	2800	2750	2883
540	20240909	121200	701282335	2770	2770	2770	2770	338
541	20240909	121100	700346075	2770	2780	2800	2765	2464
542	20240909	121000	693524635	2800	2770	2800	2770	4357
543	20240909	120900	681454815	2770	2800	2800	2770	16393
544	20240909	120800	635911195	2800	2800	2800	2800	1575
545	20240909	120700	631501195	2800	2800	2800	2800	973
546	20240909	120600	628776795	2795	2810	2830	2795	3815
547	20240909	120500	618088245	2800	2825	2825	2800	3154
548	20240909	120400	609235640	2820	2825	2825	2820	200
549	20240909	120300	608671635	2820	2820	2820	2820	107
550	20240909	120200	608369895	2820	2810	2825	2810	2216
551	20240909	120100	602123330	2820	2820	2820	2815	155
552	20240909	120000	601686485	2810	2765	2810	2765	1875
553	20240909	115900	596435695	2765	2850	2850	2760	12409
554	20240909	115800	561704380	2850	2840	2850	2840	1003
555	20240909	115700	558854835	2830	2835	2845	2825	6283
556	20240909	115600	541096970	2835	2830	2835	2820	5760
557	20240909	115500	524843325	2830	2850	2850	2830	9516
558	20240909	115400	497877560	2835	2860	2875	2835	6098
559	20240909	115300	480553960	2845	2875	2875	2835	12164
560	20240909	115200	445821750	2875	2875	2875	2875	0
561	20240909	115100	445821750	2875	2890	2890	2875	647
562	20240909	115000	443961610	2890	2890	2890	2890	0
563	20240909	114900	443961610	2890	2890	2890	2890	17
564	20240909	114800	443912480	2890	2890	2890	2890	50
565	20240909	114700	443767980	2890	2890	2890	2890	0
566	20240909	114600	443767980	2890	2890	2890	2890	0
567	20240909	114500	443767980	2890	2875	2890	2875	102
568	20240909	114400	443474715	2895	2880	2895	2870	329
569	20240909	114300	442528900	2900	2900	2900	2900	1
570	20240909	114200	442526000	2900	2885	2920	2885	201
571	20240909	114100	441942075	2885	2920	2920	2885	1699
572	20240909	114000	437040425	2920	2920	2920	2920	0
573	20240909	113900	437040425	2920	2920	2920	2920	1
574	20240909	113800	437037505	2920	2920	2920	2920	8
575	20240909	113700	437014145	2920	2920	2920	2920	1
576	20240909	113600	437011225	2905	2905	2905	2905	0
577	20240909	113500	437011225	2905	2905	2905	2890	2214
578	20240909	113400	430579615	2905	2905	2905	2905	1
579	20240909	113300	430576710	2905	2965	2965	2890	3673
580	20240909	113200	419906700	2940	2940	2940	2940	117
581	20240909	113100	419562720	2940	2940	2940	2940	2
582	20240909	113000	419556840	2905	2905	2905	2905	23
583	20240909	112900	419490025	2940	2940	2940	2940	1
584	20240909	112800	419487085	2940	2940	2940	2940	0
585	20240909	112700	419487085	2940	2940	2940	2940	1
586	20240909	112600	419484145	2940	2940	2940	2940	0
587	20240909	112500	419484145	2940	2940	2940	2940	0
588	20240909	112400	419484145	2940	2940	2940	2940	5
589	20240909	112300	419469445	2940	2940	2940	2940	0
590	20240909	112200	419469445	2940	2940	2940	2940	1
591	20240909	112100	419466505	2965	2965	2965	2965	0
592	20240909	112000	419466505	2965	2965	2965	2965	0
593	20240909	111900	419466505	2965	2965	2965	2965	0
594	20240909	111800	419466505	2965	2965	2965	2965	0
595	20240909	111700	419466505	2965	2910	2990	2910	1474
596	20240909	111600	415103275	2885	2885	2885	2885	0
597	20240909	111500	415103275	2885	2885	2885	2885	0
598	20240909	111400	415103275	2885	2885	2885	2885	200
599	20240909	111300	414526275	2905	2905	2905	2905	0
600	20240909	111200	414526275	2905	2905	2905	2905	0
601	20240909	111100	414526275	2905	2905	2905	2905	0
602	20240909	111000	414526275	2905	2905	2905	2905	0
603	20240909	110900	414526275	2905	2905	2905	2905	5
604	20240909	110800	414511750	2905	2905	2905	2905	0
605	20240909	110700	414511750	2905	2905	2905	2905	13
606	20240909	110600	414473985	2910	2910	2910	2910	2
607	20240909	110500	414468165	2910	2910	2910	2910	0
608	20240909	110400	414468165	2910	2910	2910	2910	0
609	20240909	110300	414468165	2910	2905	2910	2905	6
610	20240909	110200	414450725	2900	2900	2900	2900	0
611	20240909	110100	414450725	2900	2900	2900	2900	0
612	20240909	110000	414450725	2900	2920	2925	2900	1548
613	20240909	105900	409957795	2915	2910	2915	2910	147
614	20240909	105800	409530020	2905	2905	2905	2905	383
615	20240909	105700	408417405	2905	2895	2905	2895	420
616	20240909	105600	407201400	2890	2890	2890	2890	93
617	20240909	105500	406932630	2885	2880	2885	2880	1178
618	20240909	105400	403535490	2880	2880	2880	2880	6
619	20240909	105300	403518210	2880	2880	2880	2880	0
620	20240909	105200	403518210	2880	2880	2880	2880	0
621	20240909	105100	403518210	2880	2880	2880	2880	0
622	20240909	105000	403518210	2880	2880	2880	2880	0
623	20240909	104900	403518210	2880	2880	2880	2880	4
624	20240909	104800	403506690	2880	2880	2880	2880	0
625	20240909	104700	403506690	2880	2860	2880	2860	505
626	20240909	104600	402062290	2880	2880	2880	2880	0
627	20240909	104500	402062290	2880	2880	2880	2880	0
628	20240909	104400	402062290	2880	2880	2880	2880	6
629	20240909	104300	402045010	2860	2860	2860	2860	0
630	20240909	104200	402045010	2860	2860	2860	2860	0
631	20240909	104100	402045010	2860	2860	2860	2860	0
632	20240909	104000	402045010	2860	2860	2860	2860	0
633	20240909	103900	402045010	2860	2860	2860	2860	1
634	20240909	103800	402042150	2860	2860	2860	2860	0
635	20240909	103700	402042150	2860	2860	2860	2860	57
636	20240909	103600	401879130	2865	2870	2870	2865	582
637	20240909	103500	400208980	2880	2880	2880	2880	2
638	20240909	103400	400203220	2880	2880	2880	2880	0
639	20240909	103300	400203220	2880	2880	2880	2880	10
640	20240909	103200	400174420	2880	2880	2880	2880	114
641	20240909	103100	399846100	2870	2870	2870	2870	491
642	20240909	103000	398436930	2870	2870	2870	2870	0
643	20240909	102900	398436930	2870	2870	2870	2870	40
644	20240909	102800	398322130	2870	2870	2870	2870	0
645	20240909	102700	398322130	2870	2870	2870	2870	0
646	20240909	102600	398322130	2870	2845	2870	2845	1130
647	20240909	102500	395086960	2850	2860	2860	2850	715
648	20240909	102400	393047925	2860	2860	2860	2860	10
649	20240909	102300	393019325	2860	2845	2865	2845	2084
650	20240909	102200	387069165	2840	2835	2840	2835	12632
651	20240909	102100	351250070	2825	2825	2825	2825	10
652	20240909	102000	351221820	2835	2830	2835	2830	551
653	20240909	101900	349662235	2830	2820	2830	2820	63
654	20240909	101800	349484465	2820	2840	2840	2800	20377
655	20240909	101700	292120375	2840	2850	2850	2840	5000
656	20240909	101600	277903525	2865	2865	2865	2865	0
657	20240909	101500	277903525	2865	2865	2865	2865	1307
658	20240909	101400	274158970	2865	2865	2865	2865	0
659	20240909	101300	274158970	2865	2845	2865	2845	2362
660	20240909	101200	267431895	2865	2845	2865	2845	7102
661	20240909	101100	247224685	2850	2850	2850	2850	300
662	20240909	101000	246369685	2850	2850	2850	2850	0
663	20240909	100900	246369685	2850	2850	2850	2850	500
664	20240909	100800	244944685	2865	2865	2865	2865	77
665	20240909	100700	244724080	2865	2865	2865	2865	0
666	20240909	100600	244724080	2865	2865	2865	2865	0
667	20240909	100500	244724080	2865	2865	2865	2865	0
668	20240909	100400	244724080	2865	2865	2865	2865	0
669	20240909	100300	244724080	2865	2865	2865	2865	0
670	20240909	100200	244724080	2865	2865	2865	2865	126
671	20240909	100100	244363090	2865	2865	2865	2865	1
672	20240909	100000	244360225	2855	2855	2855	2855	0
673	20240909	095900	244360225	2855	2850	2855	2850	352
674	20240909	095800	243356270	2840	2840	2840	2840	2
675	20240909	095700	243350590	2840	2855	2855	2840	2158
676	20240909	095600	237218000	2860	2860	2860	2860	0
677	20240909	095500	237218000	2860	2860	2860	2860	1
678	20240909	095400	237215140	2835	2855	2855	2835	4600
679	20240909	095300	224168480	2855	2855	2860	2855	1734
680	20240909	095200	219217085	2840	2855	2855	2840	3061
681	20240909	095100	210522780	2860	2870	2890	2840	3013
682	20240909	095000	201950700	2880	2880	2880	2880	10
683	20240909	094900	201921900	2875	2880	2890	2840	9576
684	20240909	094800	174565645	2880	2885	2885	2880	554
685	20240909	094700	172968600	2900	2900	2900	2900	13
686	20240909	094600	172930900	2900	2900	2900	2890	172
687	20240909	094500	172433360	2900	2900	2900	2900	10
688	20240909	094400	172404360	2900	2900	2900	2900	15
689	20240909	094300	172360860	2885	2900	2900	2885	514
690	20240909	094200	170876350	2900	2895	2900	2890	892
691	20240909	094100	168294995	2920	2920	2920	2920	1
692	20240909	094000	168292075	2900	2925	2925	2900	5001
693	20240909	093900	153775790	2910	2910	2910	2910	0
694	20240909	093800	153775790	2910	2910	2910	2910	0
695	20240909	093700	153775790	2910	2910	2910	2910	0
696	20240909	093600	153775790	2910	2910	2910	2910	0
697	20240909	093500	153775790	2910	2940	2940	2910	151
698	20240909	093400	153334640	2910	2910	2910	2910	543
699	20240909	093300	151754510	2900	2900	2900	2900	0
700	20240909	093200	151754510	2900	2900	2900	2900	0
701	20240909	093100	151754510	2900	2900	2900	2900	0
702	20240909	093000	151754510	2900	2925	2925	2900	4993
703	20240909	092900	137263000	2925	2980	2980	2925	5429
704	20240909	092800	121282415	2980	2945	2980	2940	1001
705	20240909	092700	118335965	2945	3015	3015	2945	1001
706	20240909	092600	115387320	2945	2980	2980	2945	2236
707	20240909	092500	108757040	2935	2920	2980	2920	3790
708	20240909	092400	97585940	2920	2905	2945	2905	3261
709	20240909	092300	88048630	2905	2920	2925	2905	1992
710	20240909	092200	82246985	2920	2920	2920	2920	371
711	20240909	092100	81163665	2900	2900	2900	2900	1000
712	20240909	092000	78263665	2900	2865	2900	2865	4119
713	20240909	091900	66388775	2820	2865	2870	2820	5650
714	20240909	091800	50260870	2875	2875	2875	2870	1374
715	20240909	091700	46312150	2885	2900	2900	2880	4652
716	20240909	091600	32875700	2900	2900	2900	2895	1180
717	20240909	091500	29455755	2925	2925	2925	2925	1
718	20240909	091400	29452830	2900	2905	2905	2900	321
719	20240909	091300	28521750	2910	2925	2925	2905	657
720	20240909	091200	26610015	2930	2930	2930	2930	376
721	20240909	091100	25508335	2930	2975	2975	2930	1105
722	20240909	091000	22254995	2960	2960	2960	2960	851
723	20240909	090900	19736035	2975	2950	2975	2950	220
724	20240909	090800	19081935	2960	2960	2960	2960	9
725	20240909	090700	19055295	2970	2970	2970	2970	49
726	20240909	090600	18909765	2975	2985	2985	2975	51
727	20240909	090500	18757845	2980	2980	2980	2980	66
728	20240909	090400	18561165	2980	2980	2980	2980	875
729	20240909	090300	15953665	2985	2985	2985	2985	0
730	20240909	090200	15953665	2985	3000	3000	2985	611
731	20240909	090100	14121135	3000	3045	3045	3000	1001
732	20240909	090000	11118090	3000	3000	3010	2995	3706