KissMeData/217270/min/candle-20240909.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240909	203700	476756340	5750	5750	5750	5750	1807
3	20240909	203600	476756340	5750	5750	5750	5750	0
4	20240909	203500	476756340	5750	5750	5750	5750	0
5	20240909	203400	476756340	5750	5750	5750	5750	0
6	20240909	203300	476756340	5750	5750	5750	5750	0
7	20240909	203200	476756340	5750	5750	5750	5750	0
8	20240909	203100	476756340	5750	5750	5750	5750	0
9	20240909	203000	476756340	5750	5750	5750	5750	0
10	20240909	202900	476756340	5750	5750	5750	5750	0
11	20240909	202800	476756340	5750	5750	5750	5750	0
12	20240909	202700	476756340	5750	5750	5750	5750	0
13	20240909	202600	476756340	5750	5750	5750	5750	0
14	20240909	202500	476756340	5750	5750	5750	5750	0
15	20240909	202400	476756340	5750	5750	5750	5750	0
16	20240909	202300	476756340	5750	5750	5750	5750	0
17	20240909	202200	476756340	5750	5750	5750	5750	0
18	20240909	202100	476756340	5750	5750	5750	5750	0
19	20240909	202000	476756340	5750	5750	5750	5750	0
20	20240909	201900	476756340	5750	5750	5750	5750	0
21	20240909	201800	476756340	5750	5750	5750	5750	0
22	20240909	201700	476756340	5750	5750	5750	5750	0
23	20240909	201600	476756340	5750	5750	5750	5750	0
24	20240909	201500	476756340	5750	5750	5750	5750	0
25	20240909	201400	476756340	5750	5750	5750	5750	0
26	20240909	201300	476756340	5750	5750	5750	5750	0
27	20240909	201200	476756340	5750	5750	5750	5750	0
28	20240909	201100	476756340	5750	5750	5750	5750	0
29	20240909	201000	476756340	5750	5750	5750	5750	0
30	20240909	200900	476756340	5750	5750	5750	5750	0
31	20240909	200800	476756340	5750	5750	5750	5750	0
32	20240909	200700	476756340	5750	5750	5750	5750	1807
33	20240909	200600	476756340	5750	5750	5750	5750	0
34	20240909	200500	476756340	5750	5750	5750	5750	0
35	20240909	200400	476756340	5750	5750	5750	5750	0
36	20240909	200300	476756340	5750	5750	5750	5750	0
37	20240909	200200	476756340	5750	5750	5750	5750	0
38	20240909	200100	476756340	5750	5750	5750	5750	0
39	20240909	200000	476756340	5750	5750	5750	5750	0
40	20240909	195900	476756340	5750	5750	5750	5750	0
41	20240909	195800	476756340	5750	5750	5750	5750	0
42	20240909	195700	476756340	5750	5750	5750	5750	0
43	20240909	195600	476756340	5750	5750	5750	5750	0
44	20240909	195500	476756340	5750	5750	5750	5750	0
45	20240909	195400	476756340	5750	5750	5750	5750	0
46	20240909	195300	476756340	5750	5750	5750	5750	0
47	20240909	195200	476756340	5750	5750	5750	5750	0
48	20240909	195100	476756340	5750	5750	5750	5750	0
49	20240909	195000	476756340	5750	5750	5750	5750	0
50	20240909	194900	476756340	5750	5750	5750	5750	0
51	20240909	194800	476756340	5750	5750	5750	5750	0
52	20240909	194700	476756340	5750	5750	5750	5750	0
53	20240909	194600	476756340	5750	5750	5750	5750	0
54	20240909	194500	476756340	5750	5750	5750	5750	0
55	20240909	194400	476756340	5750	5750	5750	5750	0
56	20240909	194300	476756340	5750	5750	5750	5750	0
57	20240909	194200	476756340	5750	5750	5750	5750	0
58	20240909	194100	476756340	5750	5750	5750	5750	0
59	20240909	194000	476756340	5750	5750	5750	5750	0
60	20240909	193900	476756340	5750	5750	5750	5750	0
61	20240909	193800	476756340	5750	5750	5750	5750	0
62	20240909	193700	476756340	5750	5750	5750	5750	1807
63	20240909	193600	476756340	5750	5750	5750	5750	0
64	20240909	193500	476756340	5750	5750	5750	5750	0
65	20240909	193400	476756340	5750	5750	5750	5750	0
66	20240909	193300	476756340	5750	5750	5750	5750	0
67	20240909	193200	476756340	5750	5750	5750	5750	0
68	20240909	193100	476756340	5750	5750	5750	5750	0
69	20240909	193000	476756340	5750	5750	5750	5750	0
70	20240909	192900	476756340	5750	5750	5750	5750	0
71	20240909	192800	476756340	5750	5750	5750	5750	0
72	20240909	192700	476756340	5750	5750	5750	5750	0
73	20240909	192600	476756340	5750	5750	5750	5750	0
74	20240909	192500	476756340	5750	5750	5750	5750	0
75	20240909	192400	476756340	5750	5750	5750	5750	0
76	20240909	192300	476756340	5750	5750	5750	5750	0
77	20240909	192200	476756340	5750	5750	5750	5750	0
78	20240909	192100	476756340	5750	5750	5750	5750	0
79	20240909	192000	476756340	5750	5750	5750	5750	0
80	20240909	191900	476756340	5750	5750	5750	5750	0
81	20240909	191800	476756340	5750	5750	5750	5750	0
82	20240909	191700	476756340	5750	5750	5750	5750	0
83	20240909	191600	476756340	5750	5750	5750	5750	0
84	20240909	191500	476756340	5750	5750	5750	5750	0
85	20240909	191400	476756340	5750	5750	5750	5750	0
86	20240909	191300	476756340	5750	5750	5750	5750	0
87	20240909	191200	476756340	5750	5750	5750	5750	0
88	20240909	191100	476756340	5750	5750	5750	5750	0
89	20240909	191000	476756340	5750	5750	5750	5750	0
90	20240909	190900	476756340	5750	5750	5750	5750	0
91	20240909	190800	476756340	5750	5750	5750	5750	0
92	20240909	190700	476756340	5750	5750	5750	5750	1807
93	20240909	190600	476756340	5750	5750	5750	5750	0
94	20240909	190500	476756340	5750	5750	5750	5750	0
95	20240909	190400	476756340	5750	5750	5750	5750	0
96	20240909	190300	476756340	5750	5750	5750	5750	0
97	20240909	190200	476756340	5750	5750	5750	5750	0
98	20240909	190100	476756340	5750	5750	5750	5750	0
99	20240909	190000	476756340	5750	5750	5750	5750	0
100	20240909	185900	476756340	5750	5750	5750	5750	0
101	20240909	185800	476756340	5750	5750	5750	5750	0
102	20240909	185700	476756340	5750	5750	5750	5750	0
103	20240909	185600	476756340	5750	5750	5750	5750	0
104	20240909	185500	476756340	5750	5750	5750	5750	0
105	20240909	185400	476756340	5750	5750	5750	5750	0
106	20240909	185300	476756340	5750	5750	5750	5750	0
107	20240909	185200	476756340	5750	5750	5750	5750	0
108	20240909	185100	476756340	5750	5750	5750	5750	0
109	20240909	185000	476756340	5750	5750	5750	5750	0
110	20240909	184900	476756340	5750	5750	5750	5750	0
111	20240909	184800	476756340	5750	5750	5750	5750	0
112	20240909	184700	476756340	5750	5750	5750	5750	0
113	20240909	184600	476756340	5750	5750	5750	5750	0
114	20240909	184500	476756340	5750	5750	5750	5750	0
115	20240909	184400	476756340	5750	5750	5750	5750	0
116	20240909	184300	476756340	5750	5750	5750	5750	0
117	20240909	184200	476756340	5750	5750	5750	5750	0
118	20240909	184100	476756340	5750	5750	5750	5750	0
119	20240909	184000	476756340	5750	5750	5750	5750	0
120	20240909	183900	476756340	5750	5750	5750	5750	0
121	20240909	183800	476756340	5750	5750	5750	5750	0
122	20240909	183700	476756340	5750	5750	5750	5750	1807
123	20240909	183600	476756340	5750	5750	5750	5750	0
124	20240909	183500	476756340	5750	5750	5750	5750	0
125	20240909	183400	476756340	5750	5750	5750	5750	0
126	20240909	183300	476756340	5750	5750	5750	5750	0
127	20240909	183200	476756340	5750	5750	5750	5750	0
128	20240909	183100	476756340	5750	5750	5750	5750	0
129	20240909	183000	476756340	5750	5750	5750	5750	0
130	20240909	182900	476756340	5750	5750	5750	5750	0
131	20240909	182800	476756340	5750	5750	5750	5750	0
132	20240909	182700	476756340	5750	5750	5750	5750	0
133	20240909	182600	476756340	5750	5750	5750	5750	0
134	20240909	182500	476756340	5750	5750	5750	5750	0
135	20240909	182400	476756340	5750	5750	5750	5750	0
136	20240909	182300	476756340	5750	5750	5750	5750	0
137	20240909	182200	476756340	5750	5750	5750	5750	0
138	20240909	182100	476756340	5750	5750	5750	5750	0
139	20240909	182000	476756340	5750	5750	5750	5750	0
140	20240909	181900	476756340	5750	5750	5750	5750	0
141	20240909	181800	476756340	5750	5750	5750	5750	0
142	20240909	181700	476756340	5750	5750	5750	5750	0
143	20240909	181600	476756340	5750	5750	5750	5750	0
144	20240909	181500	476756340	5750	5750	5750	5750	0
145	20240909	181400	476756340	5750	5750	5750	5750	0
146	20240909	181300	476756340	5750	5750	5750	5750	0
147	20240909	181200	476756340	5750	5750	5750	5750	0
148	20240909	181100	476756340	5750	5750	5750	5750	0
149	20240909	181000	476756340	5750	5750	5750	5750	0
150	20240909	180900	476756340	5750	5750	5750	5750	0
151	20240909	180800	476756340	5750	5750	5750	5750	0
152	20240909	180700	476756340	5750	5750	5750	5750	1807
153	20240909	180600	476756340	5750	5750	5750	5750	0
154	20240909	180500	476756340	5750	5750	5750	5750	0
155	20240909	180400	476756340	5750	5750	5750	5750	0
156	20240909	180300	476756340	5750	5750	5750	5750	0
157	20240909	180200	476756340	5750	5750	5750	5750	0
158	20240909	180100	476756340	5750	5750	5750	5750	0
159	20240909	180000	476756340	5750	5750	5750	5750	0
160	20240909	175900	476756340	5750	5750	5750	5750	0
161	20240909	175800	476756340	5750	5750	5750	5750	0
162	20240909	175700	476756340	5750	5750	5750	5750	0
163	20240909	175600	476756340	5750	5750	5750	5750	0
164	20240909	175500	476756340	5750	5750	5750	5750	0
165	20240909	175400	476756340	5750	5750	5750	5750	0
166	20240909	175300	476756340	5750	5750	5750	5750	0
167	20240909	175200	476756340	5750	5750	5750	5750	0
168	20240909	175100	476756340	5750	5750	5750	5750	0
169	20240909	175000	476756340	5750	5750	5750	5750	0
170	20240909	174900	476756340	5750	5750	5750	5750	0
171	20240909	174800	476756340	5750	5750	5750	5750	0
172	20240909	174700	476756340	5750	5750	5750	5750	0
173	20240909	174600	476756340	5750	5750	5750	5750	0
174	20240909	174500	476756340	5750	5750	5750	5750	0
175	20240909	174400	476756340	5750	5750	5750	5750	0
176	20240909	174300	476756340	5750	5750	5750	5750	0
177	20240909	174200	476756340	5750	5750	5750	5750	0
178	20240909	174100	476756340	5750	5750	5750	5750	0
179	20240909	174000	476756340	5750	5750	5750	5750	0
180	20240909	173900	476756340	5750	5750	5750	5750	0
181	20240909	173800	476756340	5750	5750	5750	5750	0
182	20240909	173700	476756340	5750	5750	5750	5750	1807
183	20240909	173600	476756340	5750	5750	5750	5750	0
184	20240909	173500	476756340	5750	5750	5750	5750	0
185	20240909	173400	476756340	5750	5750	5750	5750	0
186	20240909	173300	476756340	5750	5750	5750	5750	0
187	20240909	173200	476756340	5750	5750	5750	5750	0
188	20240909	173100	476756340	5750	5750	5750	5750	0
189	20240909	173000	476756340	5750	5750	5750	5750	0
190	20240909	172900	476756340	5750	5750	5750	5750	0
191	20240909	172800	476756340	5750	5750	5750	5750	0
192	20240909	172700	476756340	5750	5750	5750	5750	0
193	20240909	172600	476756340	5750	5750	5750	5750	0
194	20240909	172500	476756340	5750	5750	5750	5750	0
195	20240909	172400	476756340	5750	5750	5750	5750	0
196	20240909	172300	476756340	5750	5750	5750	5750	0
197	20240909	172200	476756340	5750	5750	5750	5750	0
198	20240909	172100	476756340	5750	5750	5750	5750	0
199	20240909	172000	476756340	5750	5750	5750	5750	0
200	20240909	171900	476756340	5750	5750	5750	5750	0
201	20240909	171800	476756340	5750	5750	5750	5750	0
202	20240909	171700	476756340	5750	5750	5750	5750	0
203	20240909	171600	476756340	5750	5750	5750	5750	0
204	20240909	171500	476756340	5750	5750	5750	5750	0
205	20240909	171400	476756340	5750	5750	5750	5750	0
206	20240909	171300	476756340	5750	5750	5750	5750	0
207	20240909	171200	476756340	5750	5750	5750	5750	0
208	20240909	171100	476756340	5750	5750	5750	5750	0
209	20240909	171000	476756340	5750	5750	5750	5750	0
210	20240909	170900	476756340	5750	5750	5750	5750	0
211	20240909	170800	476756340	5750	5750	5750	5750	0
212	20240909	170700	476756340	5750	5750	5750	5750	1807
213	20240909	170600	476756340	5750	5750	5750	5750	0
214	20240909	170500	476756340	5750	5750	5750	5750	0
215	20240909	170400	476756340	5750	5750	5750	5750	0
216	20240909	170300	476756340	5750	5750	5750	5750	0
217	20240909	170200	476756340	5750	5750	5750	5750	0
218	20240909	170100	476756340	5750	5750	5750	5750	0
219	20240909	170000	476756340	5750	5750	5750	5750	0
220	20240909	165900	476756340	5750	5750	5750	5750	0
221	20240909	165800	476756340	5750	5750	5750	5750	0
222	20240909	165700	476756340	5750	5750	5750	5750	0
223	20240909	165600	476756340	5750	5750	5750	5750	0
224	20240909	165500	476756340	5750	5750	5750	5750	0
225	20240909	165400	476756340	5750	5750	5750	5750	0
226	20240909	165300	476756340	5750	5750	5750	5750	0
227	20240909	165200	476756340	5750	5750	5750	5750	0
228	20240909	165100	476756340	5750	5750	5750	5750	0
229	20240909	165000	476756340	5750	5750	5750	5750	0
230	20240909	164900	476756340	5750	5750	5750	5750	0
231	20240909	164800	476756340	5750	5750	5750	5750	0
232	20240909	164700	476756340	5750	5750	5750	5750	0
233	20240909	164600	476756340	5750	5750	5750	5750	0
234	20240909	164500	476756340	5750	5750	5750	5750	0
235	20240909	164400	476756340	5750	5750	5750	5750	0
236	20240909	164300	476756340	5750	5750	5750	5750	0
237	20240909	164200	476756340	5750	5750	5750	5750	0
238	20240909	164100	476756340	5750	5750	5750	5750	0
239	20240909	164000	476756340	5750	5750	5750	5750	0
240	20240909	163900	476756340	5750	5750	5750	5750	0
241	20240909	163800	476756340	5750	5750	5750	5750	0
242	20240909	163700	476756340	5750	5750	5750	5750	1807
243	20240909	163600	476756340	5750	5750	5750	5750	0
244	20240909	163500	476756340	5750	5750	5750	5750	0
245	20240909	163400	476756340	5750	5750	5750	5750	0
246	20240909	163300	476756340	5750	5750	5750	5750	0
247	20240909	163200	476756340	5750	5750	5750	5750	0
248	20240909	163100	476756340	5750	5750	5750	5750	0
249	20240909	163000	476756340	5750	5750	5750	5750	0
250	20240909	162900	476756340	5750	5750	5750	5750	0
251	20240909	162800	476756340	5750	5750	5750	5750	0
252	20240909	162700	476756340	5750	5750	5750	5750	0
253	20240909	162600	476756340	5750	5750	5750	5750	0
254	20240909	162500	476756340	5750	5750	5750	5750	0
255	20240909	162400	476756340	5750	5750	5750	5750	0
256	20240909	162300	476756340	5750	5750	5750	5750	0
257	20240909	162200	476756340	5750	5750	5750	5750	0
258	20240909	162100	476756340	5750	5750	5750	5750	0
259	20240909	162000	476756340	5750	5750	5750	5750	0
260	20240909	161900	476756340	5750	5750	5750	5750	0
261	20240909	161800	476756340	5750	5750	5750	5750	0
262	20240909	161700	476756340	5750	5750	5750	5750	0
263	20240909	161600	476756340	5750	5750	5750	5750	0
264	20240909	161500	476756340	5750	5750	5750	5750	0
265	20240909	161400	476756340	5750	5750	5750	5750	0
266	20240909	161300	476756340	5750	5750	5750	5750	0
267	20240909	161200	476756340	5750	5750	5750	5750	0
268	20240909	161100	476756340	5750	5750	5750	5750	0
269	20240909	161000	476756340	5750	5750	5750	5750	0
270	20240909	160900	476756340	5750	5750	5750	5750	0
271	20240909	160800	476756340	5750	5750	5750	5750	0
272	20240909	160700	476756340	5750	5750	5750	5750	1807
273	20240909	160600	476756340	5750	5750	5750	5750	0
274	20240909	160500	476756340	5750	5750	5750	5750	0
275	20240909	160400	476756340	5750	5750	5750	5750	0
276	20240909	160300	476756340	5750	5750	5750	5750	0
277	20240909	160200	476756340	5750	5750	5750	5750	0
278	20240909	160100	476756340	5750	5750	5750	5750	0
279	20240909	160000	476756340	5750	5750	5750	5750	0
280	20240909	155900	476756340	5750	5750	5750	5750	0
281	20240909	155800	476756340	5750	5750	5750	5750	0
282	20240909	155700	476756340	5750	5750	5750	5750	0
283	20240909	155600	476756340	5750	5750	5750	5750	0
284	20240909	155500	476756340	5750	5750	5750	5750	0
285	20240909	155400	476756340	5750	5750	5750	5750	0
286	20240909	155300	476756340	5750	5750	5750	5750	0
287	20240909	155200	476756340	5750	5750	5750	5750	0
288	20240909	155100	476756340	5750	5750	5750	5750	0
289	20240909	155000	476756340	5750	5750	5750	5750	0
290	20240909	154900	476756340	5750	5750	5750	5750	0
291	20240909	154800	476756340	5750	5750	5750	5750	0
292	20240909	154700	476756340	5750	5750	5750	5750	0
293	20240909	154600	476756340	5750	5750	5750	5750	0
294	20240909	154500	476756340	5750	5750	5750	5750	0
295	20240909	154400	476756340	5750	5750	5750	5750	0
296	20240909	154300	476756340	5750	5750	5750	5750	0
297	20240909	154200	476756340	5750	5750	5750	5750	0
298	20240909	154100	476756340	5750	5750	5750	5750	0
299	20240909	154000	476756340	5750	5750	5750	5750	0
300	20240909	153900	476756340	5750	5750	5750	5750	0
301	20240909	153800	476756340	5750	5750	5750	5750	0
302	20240909	153700	476756340	5750	5750	5750	5750	1807
303	20240909	153600	476756340	5750	5750	5750	5750	0
304	20240909	153500	476756340	5750	5750	5750	5750	0
305	20240909	153400	476756340	5750	5750	5750	5750	0
306	20240909	153300	476756340	5750	5750	5750	5750	0
307	20240909	153200	476756340	5750	5750	5750	5750	0
308	20240909	153100	476756340	5750	5750	5750	5750	0
309	20240909	153000	476756340	5750	5750	5750	5750	1807
310	20240909	152900	466366090	5750	5750	5750	5750	0
311	20240909	152800	466366090	5750	5750	5750	5750	0
312	20240909	152700	466366090	5750	5750	5750	5750	0
313	20240909	152600	466366090	5750	5750	5750	5750	0
314	20240909	152500	466366090	5750	5750	5750	5750	0
315	20240909	152400	466366090	5750	5750	5750	5750	0
316	20240909	152300	466366090	5750	5750	5750	5750	0
317	20240909	152200	466366090	5750	5750	5750	5750	0
318	20240909	152100	466366090	5750	5750	5750	5750	0
319	20240909	152000	466366090	5750	5750	5750	5750	0
320	20240909	151900	466366090	5750	5750	5750	5750	101
321	20240909	151800	465785340	5750	5750	5750	5750	0
322	20240909	151700	465785340	5750	5770	5770	5750	365
323	20240909	151600	463686090	5790	5790	5790	5790	0
324	20240909	151500	463686090	5790	5790	5790	5790	0
325	20240909	151400	463686090	5790	5790	5790	5790	10
326	20240909	151300	463628190	5790	5790	5790	5790	0
327	20240909	151200	463628190	5790	5790	5790	5790	124
328	20240909	151100	462910230	5790	5780	5790	5780	383
329	20240909	151000	460696480	5790	5790	5790	5790	0
330	20240909	150900	460696480	5790	5790	5790	5790	1
331	20240909	150800	460690690	5750	5790	5790	5750	78
332	20240909	150700	460241770	5780	5780	5780	5780	0
333	20240909	150600	460241770	5780	5780	5780	5780	0
334	20240909	150500	460241770	5780	5780	5780	5780	1
335	20240909	150400	460235990	5780	5780	5780	5780	0
336	20240909	150300	460235990	5780	5780	5780	5780	2
337	20240909	150200	460224430	5780	5780	5780	5780	0
338	20240909	150100	460224430	5780	5780	5780	5780	2
339	20240909	150000	460212870	5790	5790	5790	5790	4
340	20240909	145900	460189710	5790	5790	5790	5790	0
341	20240909	145800	460189710	5790	5790	5790	5790	0
342	20240909	145700	460189710	5790	5790	5790	5790	0
343	20240909	145600	460189710	5790	5790	5790	5790	0
344	20240909	145500	460189710	5790	5790	5790	5790	0
345	20240909	145400	460189710	5790	5790	5790	5790	0
346	20240909	145300	460189710	5790	5790	5790	5790	1
347	20240909	145200	460183920	5750	5750	5750	5750	5
348	20240909	145100	460155170	5770	5780	5780	5770	9
349	20240909	145000	460103230	5780	5790	5790	5780	9
350	20240909	144900	460051130	5790	5790	5790	5790	0
351	20240909	144800	460051130	5790	5790	5790	5790	1
352	20240909	144700	460045340	5760	5800	5800	5760	154
353	20240909	144600	459157850	5790	5810	5810	5760	97
354	20240909	144500	458597090	5780	5820	5830	5780	123
355	20240909	144400	457882180	5820	5790	5820	5780	6221
356	20240909	144300	421750730	5780	5780	5780	5780	10
357	20240909	144200	421692930	5780	5780	5780	5780	9
358	20240909	144100	421640910	5800	5790	5810	5790	90
359	20240909	144000	421119160	5790	5740	5790	5740	1040
360	20240909	143900	415137340	5740	5740	5740	5740	4
361	20240909	143800	415114380	5740	5740	5740	5740	113
362	20240909	143700	414465760	5730	5730	5730	5730	1
363	20240909	143600	414460030	5730	5730	5730	5730	77
364	20240909	143500	414018820	5730	5740	5740	5730	41
365	20240909	143400	413783880	5730	5700	5730	5700	826
366	20240909	143300	409062030	5730	5730	5730	5730	0
367	20240909	143200	409062030	5730	5710	5730	5710	13
368	20240909	143100	408987780	5710	5690	5710	5690	43
369	20240909	143000	408742650	5730	5730	5730	5730	0
370	20240909	142900	408742650	5730	5730	5730	5730	0
371	20240909	142800	408742650	5730	5730	5730	5730	0
372	20240909	142700	408742650	5730	5700	5730	5700	815
373	20240909	142600	404084800	5700	5700	5700	5700	4
374	20240909	142500	404062000	5700	5690	5700	5690	12
375	20240909	142400	403993710	5700	5700	5700	5700	0
376	20240909	142300	403993710	5700	5700	5700	5700	0
377	20240909	142200	403993710	5700	5700	5700	5700	149
378	20240909	142100	403144410	5700	5700	5700	5700	60
379	20240909	142000	402802410	5700	5700	5700	5700	0
380	20240909	141900	402802410	5700	5700	5700	5700	35
381	20240909	141800	402602910	5710	5710	5710	5710	0
382	20240909	141700	402602910	5710	5710	5710	5710	23
383	20240909	141600	402471580	5720	5720	5720	5720	0
384	20240909	141500	402471580	5720	5720	5720	5720	0
385	20240909	141400	402471580	5720	5720	5720	5720	0
386	20240909	141300	402471580	5720	5720	5720	5720	0
387	20240909	141200	402471580	5720	5720	5720	5720	0
388	20240909	141100	402471580	5720	5720	5720	5720	0
389	20240909	141000	402471580	5720	5720	5720	5720	2
390	20240909	140900	402460140	5700	5700	5700	5700	10
391	20240909	140800	402403140	5720	5720	5720	5720	1
392	20240909	140700	402397420	5670	5710	5720	5670	851
393	20240909	140600	397567670	5710	5710	5710	5710	112
394	20240909	140500	396928150	5710	5710	5710	5710	0
395	20240909	140400	396928150	5710	5710	5710	5710	0
396	20240909	140300	396928150	5710	5710	5710	5710	0
397	20240909	140200	396928150	5710	5700	5710	5700	2
398	20240909	140100	396916740	5720	5700	5720	5700	42
399	20240909	140000	396677300	5700	5710	5710	5680	642
400	20240909	135900	393028970	5720	5720	5720	5720	0
401	20240909	135800	393028970	5720	5720	5720	5720	0
402	20240909	135700	393028970	5720	5720	5720	5720	0
403	20240909	135600	393028970	5720	5720	5720	5720	0
404	20240909	135500	393028970	5720	5710	5720	5710	3
405	20240909	135400	393011830	5720	5720	5720	5720	0
406	20240909	135300	393011830	5720	5710	5720	5710	57
407	20240909	135200	392685850	5720	5720	5720	5720	0
408	20240909	135100	392685850	5720	5720	5720	5720	0
409	20240909	135000	392685850	5720	5720	5720	5720	0
410	20240909	134900	392685850	5720	5710	5720	5710	10
411	20240909	134800	392628730	5710	5710	5710	5710	4
412	20240909	134700	392605890	5710	5710	5710	5710	12
413	20240909	134600	392537370	5710	5710	5710	5710	0
414	20240909	134500	392537370	5710	5710	5710	5710	0
415	20240909	134400	392537370	5710	5710	5710	5710	0
416	20240909	134300	392537370	5710	5710	5710	5710	0
417	20240909	134200	392537370	5710	5670	5710	5670	5
418	20240909	134100	392508980	5710	5710	5710	5710	0
419	20240909	134000	392508980	5710	5710	5710	5710	0
420	20240909	133900	392508980	5710	5670	5710	5670	32
421	20240909	133800	392327500	5710	5710	5710	5710	0
422	20240909	133700	392327500	5710	5710	5710	5710	0
423	20240909	133600	392327500	5710	5710	5710	5710	0
424	20240909	133500	392327500	5710	5710	5710	5710	0
425	20240909	133400	392327500	5710	5710	5710	5710	0
426	20240909	133300	392327500	5710	5670	5710	5670	21
427	20240909	133200	392208390	5710	5710	5710	5710	0
428	20240909	133100	392208390	5710	5700	5710	5700	149
429	20240909	133000	391359070	5700	5700	5700	5700	20
430	20240909	132900	391245070	5700	5700	5700	5700	789
431	20240909	132800	386747770	5700	5700	5700	5700	0
432	20240909	132700	386747770	5700	5700	5700	5700	0
433	20240909	132600	386747770	5700	5700	5700	5700	0
434	20240909	132500	386747770	5700	5700	5700	5700	0
435	20240909	132400	386747770	5700	5700	5700	5700	0
436	20240909	132300	386747770	5700	5700	5700	5700	0
437	20240909	132200	386747770	5700	5700	5700	5700	0
438	20240909	132100	386747770	5700	5700	5700	5700	0
439	20240909	132000	386747770	5700	5700	5700	5700	0
440	20240909	131900	386747770	5700	5700	5700	5700	0
441	20240909	131800	386747770	5700	5700	5700	5700	0
442	20240909	131700	386747770	5700	5700	5700	5700	0
443	20240909	131600	386747770	5700	5700	5700	5700	0
444	20240909	131500	386747770	5700	5700	5700	5700	0
445	20240909	131400	386747770	5700	5700	5700	5700	0
446	20240909	131300	386747770	5700	5700	5700	5700	2
447	20240909	131200	386736370	5700	5700	5700	5700	0
448	20240909	131100	386736370	5700	5680	5700	5680	811
449	20240909	131000	382127090	5680	5680	5680	5680	0
450	20240909	130900	382127090	5680	5680	5680	5680	0
451	20240909	130800	382127090	5680	5680	5680	5680	1
452	20240909	130700	382121410	5660	5660	5660	5660	0
453	20240909	130600	382121410	5660	5660	5660	5660	85
454	20240909	130500	381640310	5690	5690	5690	5690	0
455	20240909	130400	381640310	5690	5690	5690	5690	0
456	20240909	130300	381640310	5690	5690	5690	5690	0
457	20240909	130200	381640310	5690	5690	5690	5690	0
458	20240909	130100	381640310	5690	5690	5690	5690	0
459	20240909	130000	381640310	5690	5690	5690	5690	69
460	20240909	125900	381247700	5700	5700	5700	5700	0
461	20240909	125800	381247700	5700	5700	5700	5700	0
462	20240909	125700	381247700	5700	5700	5700	5670	176
463	20240909	125600	380249630	5700	5690	5700	5690	53
464	20240909	125500	379947640	5700	5690	5700	5690	326
465	20240909	125400	378092520	5700	5680	5700	5680	867
466	20240909	125300	373162500	5680	5680	5680	5680	0
467	20240909	125200	373162500	5680	5680	5680	5680	5
468	20240909	125100	373134100	5680	5680	5680	5680	103
469	20240909	125000	372549060	5660	5660	5660	5660	40
470	20240909	124900	372322660	5660	5670	5670	5660	317
471	20240909	124800	370525500	5690	5690	5690	5690	0
472	20240909	124700	370525500	5690	5690	5690	5690	1
473	20240909	124600	370519810	5700	5680	5700	5680	10
474	20240909	124500	370462930	5680	5690	5690	5680	34
475	20240909	124400	370269780	5680	5680	5680	5680	3
476	20240909	124300	370252740	5700	5700	5700	5700	0
477	20240909	124200	370252740	5700	5700	5700	5700	0
478	20240909	124100	370252740	5700	5700	5700	5700	2
479	20240909	124000	370241340	5700	5700	5700	5700	0
480	20240909	123900	370241340	5700	5700	5700	5700	30
481	20240909	123800	370070340	5710	5710	5710	5710	0
482	20240909	123700	370070340	5710	5710	5710	5710	0
483	20240909	123600	370070340	5710	5710	5710	5710	0
484	20240909	123500	370070340	5710	5710	5710	5710	0
485	20240909	123400	370070340	5710	5710	5710	5710	0
486	20240909	123300	370070340	5710	5710	5710	5710	0
487	20240909	123200	370070340	5710	5700	5710	5700	10
488	20240909	123100	370013250	5710	5710	5710	5710	0
489	20240909	123000	370013250	5710	5690	5710	5690	54
490	20240909	122900	369705410	5710	5710	5710	5710	0
491	20240909	122800	369705410	5710	5710	5710	5710	0
492	20240909	122700	369705410	5710	5680	5710	5680	4
493	20240909	122600	369682640	5710	5710	5710	5710	0
494	20240909	122500	369682640	5710	5680	5710	5680	104
495	20240909	122400	369091890	5680	5680	5680	5680	80
496	20240909	122300	368637490	5680	5680	5680	5680	1
497	20240909	122200	368631810	5660	5660	5660	5660	48
498	20240909	122100	368360130	5660	5660	5660	5660	0
499	20240909	122000	368360130	5660	5660	5660	5660	0
500	20240909	121900	368360130	5660	5660	5660	5660	500
501	20240909	121800	365530130	5670	5670	5670	5670	0
502	20240909	121700	365530130	5670	5670	5670	5670	100
503	20240909	121600	364963130	5670	5670	5670	5670	6
504	20240909	121500	364929110	5680	5680	5680	5680	3
505	20240909	121400	364912070	5680	5680	5680	5680	0
506	20240909	121300	364912070	5680	5680	5680	5680	5
507	20240909	121200	364883670	5680	5680	5680	5680	0
508	20240909	121100	364883670	5680	5680	5680	5680	5
509	20240909	121000	364855270	5670	5670	5670	5670	40
510	20240909	120900	364628470	5680	5680	5680	5680	0
511	20240909	120800	364628470	5680	5680	5680	5680	87
512	20240909	120700	364134310	5680	5680	5680	5680	15
513	20240909	120600	364049110	5700	5700	5700	5700	0
514	20240909	120500	364049110	5700	5700	5700	5700	0
515	20240909	120400	364049110	5700	5700	5700	5700	2
516	20240909	120300	364037710	5680	5680	5680	5680	5
517	20240909	120200	364009310	5700	5700	5700	5700	0
518	20240909	120100	364009310	5700	5700	5700	5700	0
519	20240909	120000	364009310	5700	5700	5700	5700	10
520	20240909	115900	363952310	5710	5710	5710	5710	0
521	20240909	115800	363952310	5710	5710	5710	5710	0
522	20240909	115700	363952310	5710	5710	5710	5710	0
523	20240909	115600	363952310	5710	5710	5710	5710	0
524	20240909	115500	363952310	5710	5710	5710	5710	3
525	20240909	115400	363935180	5690	5690	5690	5690	50
526	20240909	115300	363650680	5690	5690	5690	5690	0
527	20240909	115200	363650680	5690	5690	5690	5690	14
528	20240909	115100	363571020	5720	5680	5720	5680	3
529	20240909	115000	363553940	5680	5680	5680	5680	0
530	20240909	114900	363553940	5680	5700	5700	5680	147
531	20240909	114800	362718600	5690	5690	5690	5690	4
532	20240909	114700	362695840	5720	5720	5720	5720	0
533	20240909	114600	362695840	5720	5720	5720	5720	0
534	20240909	114500	362695840	5720	5720	5720	5720	30
535	20240909	114400	362524240	5720	5720	5720	5720	1
536	20240909	114300	362518520	5710	5710	5710	5710	0
537	20240909	114200	362518520	5710	5710	5710	5710	0
538	20240909	114100	362518520	5710	5710	5710	5710	0
539	20240909	114000	362518520	5710	5710	5710	5710	15
540	20240909	113900	362432870	5710	5710	5710	5710	0
541	20240909	113800	362432870	5710	5710	5710	5710	0
542	20240909	113700	362432870	5710	5710	5710	5710	0
543	20240909	113600	362432870	5710	5710	5710	5710	0
544	20240909	113500	362432870	5710	5710	5710	5710	0
545	20240909	113400	362432870	5710	5710	5710	5710	15
546	20240909	113300	362347220	5680	5680	5680	5680	0
547	20240909	113200	362347220	5680	5700	5700	5680	149
548	20240909	113100	361499310	5700	5700	5700	5700	0
549	20240909	113000	361499310	5700	5700	5700	5700	0
550	20240909	112900	361499310	5700	5700	5700	5700	25
551	20240909	112800	361356810	5700	5700	5700	5700	0
552	20240909	112700	361356810	5700	5700	5700	5700	0
553	20240909	112600	361356810	5700	5700	5700	5700	0
554	20240909	112500	361356810	5700	5700	5700	5700	0
555	20240909	112400	361356810	5700	5700	5700	5700	0
556	20240909	112300	361356810	5700	5710	5710	5700	32
557	20240909	112200	361174310	5710	5710	5710	5710	0
558	20240909	112100	361174310	5710	5710	5710	5710	0
559	20240909	112000	361174310	5710	5710	5710	5710	68
560	20240909	111900	360786030	5680	5680	5680	5680	0
561	20240909	111800	360786030	5680	5680	5680	5680	0
562	20240909	111700	360786030	5680	5680	5680	5680	0
563	20240909	111600	360786030	5680	5680	5680	5680	0
564	20240909	111500	360786030	5680	5690	5720	5680	904
565	20240909	111400	355641710	5690	5690	5690	5690	3
566	20240909	111300	355624640	5720	5720	5720	5720	20
567	20240909	111200	355510240	5720	5720	5720	5720	157
568	20240909	111100	354612200	5700	5700	5700	5700	20
569	20240909	111000	354498200	5700	5700	5700	5700	0
570	20240909	110900	354498200	5700	5700	5700	5700	0
571	20240909	110800	354498200	5700	5700	5700	5700	200
572	20240909	110700	353358200	5700	5680	5700	5680	705
573	20240909	110600	349345250	5680	5680	5680	5680	59
574	20240909	110500	349010130	5680	5680	5680	5680	1
575	20240909	110400	349004450	5690	5690	5690	5690	0
576	20240909	110300	349004450	5690	5690	5690	5690	0
577	20240909	110200	349004450	5690	5690	5690	5690	0
578	20240909	110100	349004450	5690	5690	5690	5690	0
579	20240909	110000	349004450	5690	5680	5690	5680	60
580	20240909	105900	348663620	5680	5680	5680	5680	0
581	20240909	105800	348663620	5680	5690	5690	5680	39
582	20240909	105700	348441940	5690	5690	5690	5690	10
583	20240909	105600	348385040	5690	5680	5690	5680	10
584	20240909	105500	348328190	5660	5680	5680	5660	104
585	20240909	105400	347737590	5650	5650	5650	5650	200
586	20240909	105300	346607590	5680	5680	5680	5680	0
587	20240909	105200	346607590	5680	5680	5680	5680	0
588	20240909	105100	346607590	5680	5680	5680	5680	26
589	20240909	105000	346459910	5680	5680	5680	5680	1
590	20240909	104900	346454230	5640	5650	5650	5640	600
591	20240909	104800	343070160	5650	5650	5650	5650	0
592	20240909	104700	343070160	5650	5650	5650	5650	254
593	20240909	104600	341635060	5650	5650	5650	5650	31
594	20240909	104500	341459910	5680	5680	5680	5680	0
595	20240909	104400	341459910	5680	5680	5680	5680	0
596	20240909	104300	341459910	5680	5680	5680	5680	1
597	20240909	104200	341454230	5670	5660	5670	5660	287
598	20240909	104100	339829480	5660	5660	5660	5660	5
599	20240909	104000	339801180	5640	5640	5640	5640	0
600	20240909	103900	339801180	5640	5640	5640	5640	0
601	20240909	103800	339801180	5640	5660	5660	5640	1087
602	20240909	103700	333661820	5660	5660	5660	5660	0
603	20240909	103600	333661820	5660	5660	5660	5660	0
604	20240909	103500	333661820	5660	5670	5670	5660	26
605	20240909	103400	333514470	5680	5680	5680	5680	22
606	20240909	103300	333389510	5680	5680	5680	5680	0
607	20240909	103200	333389510	5680	5680	5680	5680	0
608	20240909	103100	333389510	5680	5680	5680	5680	0
609	20240909	103000	333389510	5680	5680	5680	5680	5
610	20240909	102900	333361110	5680	5680	5680	5680	0
611	20240909	102800	333361110	5680	5680	5680	5680	0
612	20240909	102700	333361110	5680	5680	5680	5680	4
613	20240909	102600	333338390	5670	5670	5670	5670	1
614	20240909	102500	333332720	5670	5670	5670	5670	0
615	20240909	102400	333332720	5670	5670	5670	5670	0
616	20240909	102300	333332720	5670	5670	5670	5670	0
617	20240909	102200	333332720	5670	5670	5670	5670	13
618	20240909	102100	333259010	5670	5670	5670	5670	51
619	20240909	102000	332969840	5670	5670	5670	5670	11
620	20240909	101900	332907470	5670	5670	5670	5670	103
621	20240909	101800	332323460	5670	5670	5670	5670	20
622	20240909	101700	332210060	5670	5670	5670	5670	14
623	20240909	101600	332130680	5670	5680	5680	5670	62
624	20240909	101500	331778940	5680	5680	5680	5680	10
625	20240909	101400	331722140	5680	5680	5680	5680	0
626	20240909	101300	331722140	5680	5690	5690	5680	130
627	20240909	101200	330983540	5690	5690	5690	5690	15
628	20240909	101100	330898190	5690	5680	5690	5680	204
629	20240909	101000	329739370	5670	5670	5670	5670	20
630	20240909	100900	329625970	5700	5690	5700	5690	601
631	20240909	100800	326206250	5690	5690	5690	5690	23
632	20240909	100700	326075380	5690	5690	5690	5690	1
633	20240909	100600	326069690	5690	5690	5690	5690	5
634	20240909	100500	326041240	5690	5690	5690	5690	2
635	20240909	100400	326029860	5690	5690	5690	5690	0
636	20240909	100300	326029860	5690	5660	5690	5660	10
637	20240909	100200	325973200	5650	5650	5650	5650	50
638	20240909	100100	325690700	5650	5650	5650	5650	0
639	20240909	100000	325690700	5650	5660	5660	5650	377
640	20240909	095900	323559340	5670	5670	5670	5670	0
641	20240909	095800	323559340	5670	5670	5670	5670	0
642	20240909	095700	323559340	5670	5670	5670	5670	44
643	20240909	095600	323309860	5670	5670	5670	5670	10
644	20240909	095500	323253160	5670	5670	5670	5670	0
645	20240909	095400	323253160	5670	5670	5670	5670	40
646	20240909	095300	323026360	5670	5670	5670	5670	17
647	20240909	095200	322929970	5670	5670	5670	5670	4
648	20240909	095100	322907290	5710	5710	5710	5710	0
649	20240909	095000	322907290	5710	5710	5710	5710	0
650	20240909	094900	322907290	5710	5690	5710	5690	617
651	20240909	094800	319396060	5700	5700	5700	5700	0
652	20240909	094700	319396060	5700	5700	5700	5700	50
653	20240909	094600	319111060	5700	5700	5700	5700	1
654	20240909	094500	319105360	5700	5710	5710	5700	6
655	20240909	094400	319071150	5710	5720	5720	5690	518
656	20240909	094300	316123340	5720	5700	5720	5700	406
657	20240909	094200	313806620	5710	5720	5720	5710	7
658	20240909	094100	313766630	5720	5720	5720	5720	212
659	20240909	094000	312553990	5710	5720	5720	5710	105
660	20240909	093900	311953440	5730	5690	5730	5690	298
661	20240909	093800	310257780	5730	5690	5730	5690	150
662	20240909	093700	309404240	5690	5730	5730	5690	1698
663	20240909	093600	299699790	5750	5720	5790	5720	228
664	20240909	093500	298388460	5720	5710	5720	5710	13
665	20240909	093400	298314220	5710	5710	5710	5710	0
666	20240909	093300	298314220	5710	5710	5710	5680	704
667	20240909	093200	294315380	5680	5680	5680	5680	150
668	20240909	093100	293463380	5710	5710	5710	5710	0
669	20240909	093000	293463380	5710	5710	5710	5710	0
670	20240909	092900	293463380	5710	5690	5710	5690	1648
671	20240909	092800	284064780	5680	5680	5680	5680	428
672	20240909	092700	281633740	5670	5670	5670	5670	178
673	20240909	092600	280624480	5670	5670	5670	5670	700
674	20240909	092500	276655480	5660	5640	5660	5640	508
675	20240909	092400	273788580	5620	5630	5630	5620	439
676	20240909	092300	271320400	5620	5620	5620	5620	50
677	20240909	092200	271039400	5610	5630	5640	5600	568
678	20240909	092100	267852720	5640	5690	5690	5640	2489
679	20240909	092000	253793360	5690	5640	5690	5640	480
680	20240909	091900	251085280	5640	5640	5640	5640	0
681	20240909	091800	251085280	5640	5640	5640	5640	102
682	20240909	091700	250510000	5640	5640	5640	5640	0
683	20240909	091600	250510000	5640	5600	5640	5600	1281
684	20240909	091500	243312320	5620	5600	5620	5600	592
685	20240909	091400	239996000	5600	5630	5630	5600	3030
686	20240909	091300	223026920	5640	5630	5640	5600	2917
687	20240909	091200	206679090	5650	5650	5670	5650	198
688	20240909	091100	205559390	5660	5710	5710	5660	546
689	20240909	091000	202466920	5710	5700	5710	5700	451
690	20240909	090900	199893670	5710	5620	5710	5620	695
691	20240909	090800	195966350	5650	5650	5650	5650	100
692	20240909	090700	195401350	5650	5620	5650	5620	8
693	20240909	090600	195356360	5620	5590	5620	5580	932
694	20240909	090500	190132810	5580	5610	5610	5580	372
695	20240909	090400	188049660	5580	5630	5640	5580	3113
696	20240909	090300	170571520	5610	5650	5690	5610	1349
697	20240909	090200	162978090	5690	5680	5750	5580	1625
698	20240909	090100	153770250	5750	5640	5750	5640	3317
699	20240909	090000	134859870	5640	5630	5680	5510	24057