KissMeData/261200/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	204900	209199510	7370	7370	7370	7370	622
3	20240906	204800	209199510	7370	7370	7370	7370	0
4	20240906	204700	209199510	7370	7370	7370	7370	0
5	20240906	204600	209199510	7370	7370	7370	7370	0
6	20240906	204500	209199510	7370	7370	7370	7370	0
7	20240906	204400	209199510	7370	7370	7370	7370	0
8	20240906	204300	209199510	7370	7370	7370	7370	0
9	20240906	204200	209199510	7370	7370	7370	7370	0
10	20240906	204100	209199510	7370	7370	7370	7370	0
11	20240906	204000	209199510	7370	7370	7370	7370	0
12	20240906	203900	209199510	7370	7370	7370	7370	0
13	20240906	203800	209199510	7370	7370	7370	7370	0
14	20240906	203700	209199510	7370	7370	7370	7370	0
15	20240906	203600	209199510	7370	7370	7370	7370	0
16	20240906	203500	209199510	7370	7370	7370	7370	0
17	20240906	203400	209199510	7370	7370	7370	7370	0
18	20240906	203300	209199510	7370	7370	7370	7370	0
19	20240906	203200	209199510	7370	7370	7370	7370	0
20	20240906	203100	209199510	7370	7370	7370	7370	0
21	20240906	203000	209199510	7370	7370	7370	7370	0
22	20240906	202900	209199510	7370	7370	7370	7370	0
23	20240906	202800	209199510	7370	7370	7370	7370	0
24	20240906	202700	209199510	7370	7370	7370	7370	0
25	20240906	202600	209199510	7370	7370	7370	7370	0
26	20240906	202500	209199510	7370	7370	7370	7370	0
27	20240906	202400	209199510	7370	7370	7370	7370	0
28	20240906	202300	209199510	7370	7370	7370	7370	0
29	20240906	202200	209199510	7370	7370	7370	7370	0
30	20240906	202100	209199510	7370	7370	7370	7370	0
31	20240906	202000	209199510	7370	7370	7370	7370	0
32	20240906	201900	209199510	7370	7370	7370	7370	622
33	20240906	201800	209199510	7370	7370	7370	7370	0
34	20240906	201700	209199510	7370	7370	7370	7370	0
35	20240906	201600	209199510	7370	7370	7370	7370	0
36	20240906	201500	209199510	7370	7370	7370	7370	0
37	20240906	201400	209199510	7370	7370	7370	7370	0
38	20240906	201300	209199510	7370	7370	7370	7370	0
39	20240906	201200	209199510	7370	7370	7370	7370	0
40	20240906	201100	209199510	7370	7370	7370	7370	0
41	20240906	201000	209199510	7370	7370	7370	7370	0
42	20240906	200900	209199510	7370	7370	7370	7370	0
43	20240906	200800	209199510	7370	7370	7370	7370	0
44	20240906	200700	209199510	7370	7370	7370	7370	0
45	20240906	200600	209199510	7370	7370	7370	7370	0
46	20240906	200500	209199510	7370	7370	7370	7370	0
47	20240906	200400	209199510	7370	7370	7370	7370	0
48	20240906	200300	209199510	7370	7370	7370	7370	0
49	20240906	200200	209199510	7370	7370	7370	7370	0
50	20240906	200100	209199510	7370	7370	7370	7370	0
51	20240906	200000	209199510	7370	7370	7370	7370	0
52	20240906	195900	209199510	7370	7370	7370	7370	0
53	20240906	195800	209199510	7370	7370	7370	7370	0
54	20240906	195700	209199510	7370	7370	7370	7370	0
55	20240906	195600	209199510	7370	7370	7370	7370	0
56	20240906	195500	209199510	7370	7370	7370	7370	0
57	20240906	195400	209199510	7370	7370	7370	7370	0
58	20240906	195300	209199510	7370	7370	7370	7370	0
59	20240906	195200	209199510	7370	7370	7370	7370	0
60	20240906	195100	209199510	7370	7370	7370	7370	0
61	20240906	195000	209199510	7370	7370	7370	7370	0
62	20240906	194900	209199510	7370	7370	7370	7370	622
63	20240906	194800	209199510	7370	7370	7370	7370	0
64	20240906	194700	209199510	7370	7370	7370	7370	0
65	20240906	194600	209199510	7370	7370	7370	7370	0
66	20240906	194500	209199510	7370	7370	7370	7370	0
67	20240906	194400	209199510	7370	7370	7370	7370	0
68	20240906	194300	209199510	7370	7370	7370	7370	0
69	20240906	194200	209199510	7370	7370	7370	7370	0
70	20240906	194100	209199510	7370	7370	7370	7370	0
71	20240906	194000	209199510	7370	7370	7370	7370	0
72	20240906	193900	209199510	7370	7370	7370	7370	0
73	20240906	193800	209199510	7370	7370	7370	7370	0
74	20240906	193700	209199510	7370	7370	7370	7370	0
75	20240906	193600	209199510	7370	7370	7370	7370	0
76	20240906	193500	209199510	7370	7370	7370	7370	0
77	20240906	193400	209199510	7370	7370	7370	7370	0
78	20240906	193300	209199510	7370	7370	7370	7370	0
79	20240906	193200	209199510	7370	7370	7370	7370	0
80	20240906	193100	209199510	7370	7370	7370	7370	0
81	20240906	193000	209199510	7370	7370	7370	7370	0
82	20240906	192900	209199510	7370	7370	7370	7370	0
83	20240906	192800	209199510	7370	7370	7370	7370	0
84	20240906	192700	209199510	7370	7370	7370	7370	0
85	20240906	192600	209199510	7370	7370	7370	7370	0
86	20240906	192500	209199510	7370	7370	7370	7370	0
87	20240906	192400	209199510	7370	7370	7370	7370	0
88	20240906	192300	209199510	7370	7370	7370	7370	0
89	20240906	192200	209199510	7370	7370	7370	7370	0
90	20240906	192100	209199510	7370	7370	7370	7370	0
91	20240906	192000	209199510	7370	7370	7370	7370	0
92	20240906	191900	209199510	7370	7370	7370	7370	622
93	20240906	191800	209199510	7370	7370	7370	7370	0
94	20240906	191700	209199510	7370	7370	7370	7370	0
95	20240906	191600	209199510	7370	7370	7370	7370	0
96	20240906	191500	209199510	7370	7370	7370	7370	0
97	20240906	191400	209199510	7370	7370	7370	7370	0
98	20240906	191300	209199510	7370	7370	7370	7370	0
99	20240906	191200	209199510	7370	7370	7370	7370	0
100	20240906	191100	209199510	7370	7370	7370	7370	0
101	20240906	191000	209199510	7370	7370	7370	7370	0
102	20240906	190900	209199510	7370	7370	7370	7370	0
103	20240906	190800	209199510	7370	7370	7370	7370	0
104	20240906	190700	209199510	7370	7370	7370	7370	0
105	20240906	190600	209199510	7370	7370	7370	7370	0
106	20240906	190500	209199510	7370	7370	7370	7370	0
107	20240906	190400	209199510	7370	7370	7370	7370	0
108	20240906	190300	209199510	7370	7370	7370	7370	0
109	20240906	190200	209199510	7370	7370	7370	7370	0
110	20240906	190100	209199510	7370	7370	7370	7370	0
111	20240906	190000	209199510	7370	7370	7370	7370	0
112	20240906	185900	209199510	7370	7370	7370	7370	0
113	20240906	185800	209199510	7370	7370	7370	7370	0
114	20240906	185700	209199510	7370	7370	7370	7370	0
115	20240906	185600	209199510	7370	7370	7370	7370	0
116	20240906	185500	209199510	7370	7370	7370	7370	0
117	20240906	185400	209199510	7370	7370	7370	7370	0
118	20240906	185300	209199510	7370	7370	7370	7370	0
119	20240906	185200	209199510	7370	7370	7370	7370	0
120	20240906	185100	209199510	7370	7370	7370	7370	0
121	20240906	185000	209199510	7370	7370	7370	7370	0
122	20240906	184900	209199510	7370	7370	7370	7370	622
123	20240906	184800	209199510	7370	7370	7370	7370	0
124	20240906	184700	209199510	7370	7370	7370	7370	0
125	20240906	184600	209199510	7370	7370	7370	7370	0
126	20240906	184500	209199510	7370	7370	7370	7370	0
127	20240906	184400	209199510	7370	7370	7370	7370	0
128	20240906	184300	209199510	7370	7370	7370	7370	0
129	20240906	184200	209199510	7370	7370	7370	7370	0
130	20240906	184100	209199510	7370	7370	7370	7370	0
131	20240906	184000	209199510	7370	7370	7370	7370	0
132	20240906	183900	209199510	7370	7370	7370	7370	0
133	20240906	183800	209199510	7370	7370	7370	7370	0
134	20240906	183700	209199510	7370	7370	7370	7370	0
135	20240906	183600	209199510	7370	7370	7370	7370	0
136	20240906	183500	209199510	7370	7370	7370	7370	0
137	20240906	183400	209199510	7370	7370	7370	7370	0
138	20240906	183300	209199510	7370	7370	7370	7370	0
139	20240906	183200	209199510	7370	7370	7370	7370	0
140	20240906	183100	209199510	7370	7370	7370	7370	0
141	20240906	183000	209199510	7370	7370	7370	7370	0
142	20240906	182900	209199510	7370	7370	7370	7370	0
143	20240906	182800	209199510	7370	7370	7370	7370	0
144	20240906	182700	209199510	7370	7370	7370	7370	0
145	20240906	182600	209199510	7370	7370	7370	7370	0
146	20240906	182500	209199510	7370	7370	7370	7370	0
147	20240906	182400	209199510	7370	7370	7370	7370	0
148	20240906	182300	209199510	7370	7370	7370	7370	0
149	20240906	182200	209199510	7370	7370	7370	7370	0
150	20240906	182100	209199510	7370	7370	7370	7370	0
151	20240906	182000	209199510	7370	7370	7370	7370	0
152	20240906	181900	209199510	7370	7370	7370	7370	622
153	20240906	181800	209199510	7370	7370	7370	7370	0
154	20240906	181700	209199510	7370	7370	7370	7370	0
155	20240906	181600	209199510	7370	7370	7370	7370	0
156	20240906	181500	209199510	7370	7370	7370	7370	0
157	20240906	181400	209199510	7370	7370	7370	7370	0
158	20240906	181300	209199510	7370	7370	7370	7370	0
159	20240906	181200	209199510	7370	7370	7370	7370	0
160	20240906	181100	209199510	7370	7370	7370	7370	0
161	20240906	181000	209199510	7370	7370	7370	7370	0
162	20240906	180900	209199510	7370	7370	7370	7370	0
163	20240906	180800	209199510	7370	7370	7370	7370	0
164	20240906	180700	209199510	7370	7370	7370	7370	0
165	20240906	180600	209199510	7370	7370	7370	7370	0
166	20240906	180500	209199510	7370	7370	7370	7370	0
167	20240906	180400	209199510	7370	7370	7370	7370	0
168	20240906	180300	209199510	7370	7370	7370	7370	0
169	20240906	180200	209199510	7370	7370	7370	7370	0
170	20240906	180100	209199510	7370	7370	7370	7370	0
171	20240906	180000	209199510	7370	7370	7370	7370	0
172	20240906	175900	209199510	7370	7370	7370	7370	0
173	20240906	175800	209199510	7370	7370	7370	7370	0
174	20240906	175700	209199510	7370	7370	7370	7370	0
175	20240906	175600	209199510	7370	7370	7370	7370	0
176	20240906	175500	209199510	7370	7370	7370	7370	0
177	20240906	175400	209199510	7370	7370	7370	7370	0
178	20240906	175300	209199510	7370	7370	7370	7370	0
179	20240906	175200	209199510	7370	7370	7370	7370	0
180	20240906	175100	209199510	7370	7370	7370	7370	0
181	20240906	175000	209199510	7370	7370	7370	7370	0
182	20240906	174900	209199510	7370	7370	7370	7370	622
183	20240906	174800	209199510	7370	7370	7370	7370	0
184	20240906	174700	209199510	7370	7370	7370	7370	0
185	20240906	174600	209199510	7370	7370	7370	7370	0
186	20240906	174500	209199510	7370	7370	7370	7370	0
187	20240906	174400	209199510	7370	7370	7370	7370	0
188	20240906	174300	209199510	7370	7370	7370	7370	0
189	20240906	174200	209199510	7370	7370	7370	7370	0
190	20240906	174100	209199510	7370	7370	7370	7370	0
191	20240906	174000	209199510	7370	7370	7370	7370	0
192	20240906	173900	209199510	7370	7370	7370	7370	0
193	20240906	173800	209199510	7370	7370	7370	7370	0
194	20240906	173700	209199510	7370	7370	7370	7370	0
195	20240906	173600	209199510	7370	7370	7370	7370	0
196	20240906	173500	209199510	7370	7370	7370	7370	0
197	20240906	173400	209199510	7370	7370	7370	7370	0
198	20240906	173300	209199510	7370	7370	7370	7370	0
199	20240906	173200	209199510	7370	7370	7370	7370	0
200	20240906	173100	209199510	7370	7370	7370	7370	0
201	20240906	173000	209199510	7370	7370	7370	7370	0
202	20240906	172900	209199510	7370	7370	7370	7370	0
203	20240906	172800	209199510	7370	7370	7370	7370	0
204	20240906	172700	209199510	7370	7370	7370	7370	0
205	20240906	172600	209199510	7370	7370	7370	7370	0
206	20240906	172500	209199510	7370	7370	7370	7370	0
207	20240906	172400	209199510	7370	7370	7370	7370	0
208	20240906	172300	209199510	7370	7370	7370	7370	0
209	20240906	172200	209199510	7370	7370	7370	7370	0
210	20240906	172100	209199510	7370	7370	7370	7370	0
211	20240906	172000	209199510	7370	7370	7370	7370	0
212	20240906	171900	209199510	7370	7370	7370	7370	622
213	20240906	171800	209199510	7370	7370	7370	7370	0
214	20240906	171700	209199510	7370	7370	7370	7370	0
215	20240906	171600	209199510	7370	7370	7370	7370	0
216	20240906	171500	209199510	7370	7370	7370	7370	0
217	20240906	171400	209199510	7370	7370	7370	7370	0
218	20240906	171300	209199510	7370	7370	7370	7370	0
219	20240906	171200	209199510	7370	7370	7370	7370	0
220	20240906	171100	209199510	7370	7370	7370	7370	0
221	20240906	171000	209199510	7370	7370	7370	7370	0
222	20240906	170900	209199510	7370	7370	7370	7370	0
223	20240906	170800	209199510	7370	7370	7370	7370	0
224	20240906	170700	209199510	7370	7370	7370	7370	0
225	20240906	170600	209199510	7370	7370	7370	7370	0
226	20240906	170500	209199510	7370	7370	7370	7370	0
227	20240906	170400	209199510	7370	7370	7370	7370	0
228	20240906	170300	209199510	7370	7370	7370	7370	0
229	20240906	170200	209199510	7370	7370	7370	7370	0
230	20240906	170100	209199510	7370	7370	7370	7370	0
231	20240906	170000	209199510	7370	7370	7370	7370	0
232	20240906	165900	209199510	7370	7370	7370	7370	0
233	20240906	165800	209199510	7370	7370	7370	7370	0
234	20240906	165700	209199510	7370	7370	7370	7370	0
235	20240906	165600	209199510	7370	7370	7370	7370	0
236	20240906	165500	209199510	7370	7370	7370	7370	0
237	20240906	165400	209199510	7370	7370	7370	7370	0
238	20240906	165300	209199510	7370	7370	7370	7370	0
239	20240906	165200	209199510	7370	7370	7370	7370	0
240	20240906	165100	209199510	7370	7370	7370	7370	0
241	20240906	165000	209199510	7370	7370	7370	7370	0
242	20240906	164900	209199510	7370	7370	7370	7370	622
243	20240906	164800	209199510	7370	7370	7370	7370	0
244	20240906	164700	209199510	7370	7370	7370	7370	0
245	20240906	164600	209199510	7370	7370	7370	7370	0
246	20240906	164500	209199510	7370	7370	7370	7370	0
247	20240906	164400	209199510	7370	7370	7370	7370	0
248	20240906	164300	209199510	7370	7370	7370	7370	0
249	20240906	164200	209199510	7370	7370	7370	7370	0
250	20240906	164100	209199510	7370	7370	7370	7370	0
251	20240906	164000	209199510	7370	7370	7370	7370	0
252	20240906	163900	209199510	7370	7370	7370	7370	0
253	20240906	163800	209199510	7370	7370	7370	7370	0
254	20240906	163700	209199510	7370	7370	7370	7370	0
255	20240906	163600	209199510	7370	7370	7370	7370	0
256	20240906	163500	209199510	7370	7370	7370	7370	0
257	20240906	163400	209199510	7370	7370	7370	7370	0
258	20240906	163300	209199510	7370	7370	7370	7370	0
259	20240906	163200	209199510	7370	7370	7370	7370	0
260	20240906	163100	209199510	7370	7370	7370	7370	0
261	20240906	163000	209199510	7370	7370	7370	7370	0
262	20240906	162900	209199510	7370	7370	7370	7370	0
263	20240906	162800	209199510	7370	7370	7370	7370	0
264	20240906	162700	209199510	7370	7370	7370	7370	0
265	20240906	162600	209199510	7370	7370	7370	7370	0
266	20240906	162500	209199510	7370	7370	7370	7370	0
267	20240906	162400	209199510	7370	7370	7370	7370	0
268	20240906	162300	209199510	7370	7370	7370	7370	0
269	20240906	162200	209199510	7370	7370	7370	7370	0
270	20240906	162100	209199510	7370	7370	7370	7370	0
271	20240906	162000	209199510	7370	7370	7370	7370	0
272	20240906	161900	209199510	7370	7370	7370	7370	622
273	20240906	161800	209199510	7370	7370	7370	7370	0
274	20240906	161700	209199510	7370	7370	7370	7370	0
275	20240906	161600	209199510	7370	7370	7370	7370	0
276	20240906	161500	209199510	7370	7370	7370	7370	0
277	20240906	161400	209199510	7370	7370	7370	7370	0
278	20240906	161300	209199510	7370	7370	7370	7370	0
279	20240906	161200	209199510	7370	7370	7370	7370	0
280	20240906	161100	209199510	7370	7370	7370	7370	0
281	20240906	161000	209199510	7370	7370	7370	7370	0
282	20240906	160900	209199510	7370	7370	7370	7370	0
283	20240906	160800	209199510	7370	7370	7370	7370	0
284	20240906	160700	209199510	7370	7370	7370	7370	0
285	20240906	160600	209199510	7370	7370	7370	7370	0
286	20240906	160500	209199510	7370	7370	7370	7370	0
287	20240906	160400	209199510	7370	7370	7370	7370	0
288	20240906	160300	209199510	7370	7370	7370	7370	0
289	20240906	160200	209199510	7370	7370	7370	7370	0
290	20240906	160100	209199510	7370	7370	7370	7370	0
291	20240906	160000	209199510	7370	7370	7370	7370	0
292	20240906	155900	209199510	7370	7370	7370	7370	0
293	20240906	155800	209199510	7370	7370	7370	7370	0
294	20240906	155700	209199510	7370	7370	7370	7370	0
295	20240906	155600	209199510	7370	7370	7370	7370	0
296	20240906	155500	209199510	7370	7370	7370	7370	0
297	20240906	155400	209199510	7370	7370	7370	7370	0
298	20240906	155300	209199510	7370	7370	7370	7370	0
299	20240906	155200	209199510	7370	7370	7370	7370	0
300	20240906	155100	209199510	7370	7370	7370	7370	0
301	20240906	155000	209199510	7370	7370	7370	7370	0
302	20240906	154900	209199510	7370	7370	7370	7370	622
303	20240906	154800	209199510	7370	7370	7370	7370	0
304	20240906	154700	209199510	7370	7370	7370	7370	0
305	20240906	154600	209199510	7370	7370	7370	7370	0
306	20240906	154500	209199510	7370	7370	7370	7370	0
307	20240906	154400	209199510	7370	7370	7370	7370	0
308	20240906	154300	209199510	7370	7370	7370	7370	0
309	20240906	154200	209199510	7370	7370	7370	7370	0
310	20240906	154100	209199510	7370	7370	7370	7370	0
311	20240906	154000	209199510	7370	7370	7370	7370	0
312	20240906	153900	209199510	7370	7370	7370	7370	0
313	20240906	153800	209199510	7370	7370	7370	7370	0
314	20240906	153700	209199510	7370	7370	7370	7370	0
315	20240906	153600	209199510	7370	7370	7370	7370	0
316	20240906	153500	209199510	7370	7370	7370	7370	0
317	20240906	153400	209199510	7370	7370	7370	7370	0
318	20240906	153300	209199510	7370	7370	7370	7370	0
319	20240906	153200	209199510	7370	7370	7370	7370	0
320	20240906	153100	209199510	7370	7370	7370	7370	0
321	20240906	153000	209199510	7370	7370	7370	7370	622
322	20240906	152900	204615370	7320	7320	7320	7320	0
323	20240906	152800	204615370	7320	7320	7320	7320	0
324	20240906	152700	204615370	7320	7320	7320	7320	0
325	20240906	152600	204615370	7320	7320	7320	7320	0
326	20240906	152500	204615370	7320	7320	7320	7320	0
327	20240906	152400	204615370	7320	7320	7320	7320	0
328	20240906	152300	204615370	7320	7320	7320	7320	0
329	20240906	152200	204615370	7320	7320	7320	7320	0
330	20240906	152100	204615370	7320	7320	7320	7320	0
331	20240906	152000	204615370	7320	7320	7320	7320	0
332	20240906	151900	204615370	7320	7350	7350	7320	58
333	20240906	151800	204189370	7350	7310	7350	7310	427
334	20240906	151700	201067960	7310	7310	7310	7310	12
335	20240906	151600	200980240	7310	7310	7310	7310	1
336	20240906	151500	200972930	7340	7340	7340	7340	0
337	20240906	151400	200972930	7340	7340	7340	7340	1
338	20240906	151300	200965590	7340	7340	7340	7340	0
339	20240906	151200	200965590	7340	7300	7340	7300	18
340	20240906	151100	200833670	7340	7340	7340	7340	0
341	20240906	151000	200833670	7340	7290	7340	7290	171
342	20240906	150900	199585380	7290	7270	7290	7270	17
343	20240906	150800	199461530	7270	7270	7270	7270	0
344	20240906	150700	199461530	7270	7270	7270	7270	0
345	20240906	150600	199461530	7270	7270	7270	7270	70
346	20240906	150500	198952630	7270	7270	7270	7260	48
347	20240906	150400	198603840	7270	7270	7270	7270	0
348	20240906	150300	198603840	7270	7270	7270	7270	0
349	20240906	150200	198603840	7270	7280	7280	7270	12
350	20240906	150100	198516540	7270	7270	7270	7270	21
351	20240906	150000	198363870	7260	7260	7260	7260	0
352	20240906	145900	198363870	7260	7260	7260	7260	0
353	20240906	145800	198363870	7260	7260	7260	7260	0
354	20240906	145700	198363870	7260	7260	7260	7260	0
355	20240906	145600	198363870	7260	7260	7260	7260	18
356	20240906	145500	198233190	7280	7280	7280	7280	0
357	20240906	145400	198233190	7280	7280	7280	7280	0
358	20240906	145300	198233190	7280	7280	7280	7280	0
359	20240906	145200	198233190	7280	7280	7280	7280	0
360	20240906	145100	198233190	7280	7280	7280	7280	0
361	20240906	145000	198233190	7280	7280	7280	7280	0
362	20240906	144900	198233190	7280	7280	7280	7280	2
363	20240906	144800	198218630	7240	7240	7240	7240	4
364	20240906	144700	198189670	7240	7240	7240	7240	200
365	20240906	144600	196741670	7240	7240	7240	7240	0
366	20240906	144500	196741670	7240	7240	7240	7240	0
367	20240906	144400	196741670	7240	7240	7240	7240	0
368	20240906	144300	196741670	7240	7280	7280	7240	202
369	20240906	144200	195277760	7250	7280	7280	7250	701
370	20240906	144100	190192360	7280	7280	7280	7280	5
371	20240906	144000	190155960	7280	7280	7280	7280	0
372	20240906	143900	190155960	7280	7280	7280	7280	1
373	20240906	143800	190148680	7280	7280	7280	7280	0
374	20240906	143700	190148680	7280	7280	7280	7280	0
375	20240906	143600	190148680	7280	7270	7280	7260	218
376	20240906	143500	188564370	7280	7280	7280	7280	1
377	20240906	143400	188557090	7280	7280	7280	7280	23
378	20240906	143300	188389650	7290	7290	7290	7290	0
379	20240906	143200	188389650	7290	7290	7290	7290	87
380	20240906	143100	187755420	7300	7300	7300	7300	12
381	20240906	143000	187667820	7290	7290	7290	7290	18
382	20240906	142900	187536600	7300	7300	7300	7300	2
383	20240906	142800	187522000	7280	7280	7280	7280	0
384	20240906	142700	187522000	7280	7280	7280	7280	100
385	20240906	142600	186794000	7300	7300	7300	7300	2
386	20240906	142500	186779400	7280	7280	7280	7280	0
387	20240906	142400	186779400	7280	7280	7280	7280	0
388	20240906	142300	186779400	7280	7280	7280	7280	2
389	20240906	142200	186764840	7300	7300	7300	7300	39
390	20240906	142100	186480140	7300	7300	7300	7300	150
391	20240906	142000	185385140	7330	7330	7330	7330	0
392	20240906	141900	185385140	7330	7330	7330	7330	0
393	20240906	141800	185385140	7330	7330	7330	7330	0
394	20240906	141700	185385140	7330	7330	7330	7330	0
395	20240906	141600	185385140	7330	7330	7330	7330	18
396	20240906	141500	185253200	7330	7330	7330	7330	0
397	20240906	141400	185253200	7330	7330	7330	7330	2
398	20240906	141300	185238540	7290	7290	7290	7290	141
399	20240906	141200	184210650	7300	7300	7300	7300	359
400	20240906	141100	181589950	7340	7340	7340	7340	0
401	20240906	141000	181589950	7340	7340	7340	7340	2
402	20240906	140900	181575270	7320	7300	7320	7300	1204
403	20240906	140800	172785790	7300	7330	7330	7300	1569
404	20240906	140700	161306540	7340	7340	7340	7340	0
405	20240906	140600	161306540	7340	7340	7340	7340	0
406	20240906	140500	161306540	7340	7340	7340	7340	2
407	20240906	140400	161291860	7330	7330	7330	7330	0
408	20240906	140300	161291860	7330	7340	7340	7330	34
409	20240906	140200	161042600	7350	7350	7350	7340	24
410	20240906	140100	160866400	7340	7340	7340	7340	6
411	20240906	140000	160822360	7350	7350	7350	7350	0
412	20240906	135900	160822360	7350	7350	7350	7350	10
413	20240906	135800	160748860	7350	7350	7350	7350	29
414	20240906	135700	160535710	7350	7350	7350	7350	0
415	20240906	135600	160535710	7350	7350	7350	7350	0
416	20240906	135500	160535710	7350	7350	7350	7350	0
417	20240906	135400	160535710	7350	7350	7350	7350	25
418	20240906	135300	160351960	7350	7350	7350	7350	0
419	20240906	135200	160351960	7350	7350	7350	7350	0
420	20240906	135100	160351960	7350	7350	7350	7350	0
421	20240906	135000	160351960	7350	7350	7350	7350	0
422	20240906	134900	160351960	7350	7350	7350	7350	0
423	20240906	134800	160351960	7350	7350	7350	7350	0
424	20240906	134700	160351960	7350	7350	7350	7350	0
425	20240906	134600	160351960	7350	7350	7350	7350	0
426	20240906	134500	160351960	7350	7350	7350	7350	0
427	20240906	134400	160351960	7350	7350	7350	7350	0
428	20240906	134300	160351960	7350	7350	7350	7350	0
429	20240906	134200	160351960	7350	7350	7350	7350	0
430	20240906	134100	160351960	7350	7350	7350	7350	0
431	20240906	134000	160351960	7350	7350	7350	7350	2
432	20240906	133900	160337260	7340	7340	7340	7340	14
433	20240906	133800	160234500	7350	7350	7350	7350	0
434	20240906	133700	160234500	7350	7350	7350	7350	0
435	20240906	133600	160234500	7350	7350	7350	7350	30
436	20240906	133500	160014000	7350	7350	7350	7350	0
437	20240906	133400	160014000	7350	7350	7350	7350	0
438	20240906	133300	160014000	7350	7350	7350	7350	0
439	20240906	133200	160014000	7350	7350	7350	7350	0
440	20240906	133100	160014000	7350	7350	7350	7350	0
441	20240906	133000	160014000	7350	7350	7350	7350	0
442	20240906	132900	160014000	7350	7350	7350	7350	0
443	20240906	132800	160014000	7350	7350	7350	7350	0
444	20240906	132700	160014000	7350	7350	7350	7350	0
445	20240906	132600	160014000	7350	7350	7350	7350	0
446	20240906	132500	160014000	7350	7350	7350	7350	0
447	20240906	132400	160014000	7350	7350	7350	7350	0
448	20240906	132300	160014000	7350	7350	7350	7350	0
449	20240906	132200	160014000	7350	7350	7350	7350	0
450	20240906	132100	160014000	7350	7350	7350	7350	0
451	20240906	132000	160014000	7350	7350	7350	7350	1
452	20240906	131900	160006650	7350	7350	7350	7350	0
453	20240906	131800	160006650	7350	7350	7350	7350	0
454	20240906	131700	160006650	7350	7350	7350	7350	0
455	20240906	131600	160006650	7350	7350	7350	7350	0
456	20240906	131500	160006650	7350	7350	7350	7350	0
457	20240906	131400	160006650	7350	7350	7350	7350	1
458	20240906	131300	159999300	7350	7350	7350	7350	11
459	20240906	131200	159918450	7350	7350	7350	7350	0
460	20240906	131100	159918450	7350	7350	7350	7350	0
461	20240906	131000	159918450	7350	7350	7350	7350	0
462	20240906	130900	159918450	7350	7350	7350	7350	0
463	20240906	130800	159918450	7350	7350	7350	7350	0
464	20240906	130700	159918450	7350	7350	7350	7350	118
465	20240906	130600	159051150	7350	7350	7350	7350	1
466	20240906	130500	159043800	7350	7370	7370	7350	102
467	20240906	130400	158292570	7370	7370	7370	7370	0
468	20240906	130300	158292570	7370	7380	7380	7370	3
469	20240906	130200	158270450	7390	7390	7390	7390	2
470	20240906	130100	158255670	7380	7380	7380	7380	15
471	20240906	130000	158144970	7390	7390	7390	7390	0
472	20240906	125900	158144970	7390	7390	7390	7390	0
473	20240906	125800	158144970	7390	7390	7390	7390	0
474	20240906	125700	158144970	7390	7390	7390	7390	0
475	20240906	125600	158144970	7390	7390	7390	7390	0
476	20240906	125500	158144970	7390	7380	7390	7380	47
477	20240906	125400	157798100	7390	7390	7390	7390	0
478	20240906	125300	157798100	7390	7390	7390	7390	0
479	20240906	125200	157798100	7390	7390	7390	7390	0
480	20240906	125100	157798100	7390	7390	7390	7390	0
481	20240906	125000	157798100	7390	7390	7390	7390	0
482	20240906	124900	157798100	7390	7390	7390	7390	1
483	20240906	124800	157790710	7400	7400	7400	7400	0
484	20240906	124700	157790710	7400	7400	7400	7400	0
485	20240906	124600	157790710	7400	7400	7400	7400	0
486	20240906	124500	157790710	7400	7400	7400	7400	0
487	20240906	124400	157790710	7400	7400	7400	7400	0
488	20240906	124300	157790710	7400	7400	7400	7400	0
489	20240906	124200	157790710	7400	7400	7400	7400	0
490	20240906	124100	157790710	7400	7400	7400	7400	0
491	20240906	124000	157790710	7400	7400	7400	7400	2
492	20240906	123900	157775910	7380	7380	7380	7380	0
493	20240906	123800	157775910	7380	7390	7390	7380	50
494	20240906	123700	157406900	7390	7390	7390	7390	0
495	20240906	123600	157406900	7390	7390	7390	7390	1
496	20240906	123500	157399510	7400	7400	7400	7400	681
497	20240906	123400	152360110	7410	7420	7420	7410	25
498	20240906	123300	152174810	7430	7430	7430	7430	0
499	20240906	123200	152174810	7430	7430	7430	7430	0
500	20240906	123100	152174810	7430	7430	7430	7430	0
501	20240906	123000	152174810	7430	7430	7430	7430	0
502	20240906	122900	152174810	7430	7430	7430	7430	0
503	20240906	122800	152174810	7430	7430	7430	7430	1
504	20240906	122700	152167380	7430	7430	7430	7430	0
505	20240906	122600	152167380	7430	7430	7430	7430	0
506	20240906	122500	152167380	7430	7430	7430	7430	1
507	20240906	122400	152159950	7430	7430	7430	7430	0
508	20240906	122300	152159950	7430	7430	7430	7430	0
509	20240906	122200	152159950	7430	7430	7430	7430	0
510	20240906	122100	152159950	7430	7430	7430	7430	0
511	20240906	122000	152159950	7430	7430	7430	7430	0
512	20240906	121900	152159950	7430	7430	7430	7430	0
513	20240906	121800	152159950	7430	7430	7430	7430	0
514	20240906	121700	152159950	7430	7430	7430	7430	0
515	20240906	121600	152159950	7430	7430	7430	7430	0
516	20240906	121500	152159950	7430	7430	7430	7430	0
517	20240906	121400	152159950	7430	7400	7430	7400	20
518	20240906	121300	152011890	7400	7420	7420	7400	210
519	20240906	121200	150457830	7430	7430	7430	7430	0
520	20240906	121100	150457830	7430	7430	7430	7430	1
521	20240906	121000	150450400	7430	7430	7430	7430	0
522	20240906	120900	150450400	7430	7430	7430	7430	0
523	20240906	120800	150450400	7430	7430	7430	7430	2
524	20240906	120700	150435540	7430	7430	7430	7430	2
525	20240906	120600	150420680	7410	7410	7410	7410	0
526	20240906	120500	150420680	7410	7410	7410	7410	0
527	20240906	120400	150420680	7410	7410	7410	7410	0
528	20240906	120300	150420680	7410	7410	7410	7410	1
529	20240906	120200	150413270	7400	7370	7400	7370	103
530	20240906	120100	149651290	7390	7390	7390	7390	0
531	20240906	120000	149651290	7390	7390	7390	7390	0
532	20240906	115900	149651290	7390	7390	7390	7390	0
533	20240906	115800	149651290	7390	7380	7390	7380	50
534	20240906	115700	149282040	7380	7380	7380	7380	0
535	20240906	115600	149282040	7380	7380	7380	7380	0
536	20240906	115500	149282040	7380	7380	7380	7380	0
537	20240906	115400	149282040	7380	7380	7380	7380	0
538	20240906	115300	149282040	7380	7380	7380	7380	0
539	20240906	115200	149282040	7380	7380	7380	7380	11
540	20240906	115100	149200860	7370	7370	7370	7370	0
541	20240906	115000	149200860	7370	7370	7370	7370	0
542	20240906	114900	149200860	7370	7370	7370	7370	8
543	20240906	114800	149141900	7380	7380	7380	7380	0
544	20240906	114700	149141900	7380	7380	7380	7380	0
545	20240906	114600	149141900	7380	7380	7380	7380	0
546	20240906	114500	149141900	7380	7380	7380	7380	0
547	20240906	114400	149141900	7380	7380	7380	7380	0
548	20240906	114300	149141900	7380	7380	7380	7380	0
549	20240906	114200	149141900	7380	7380	7380	7380	0
550	20240906	114100	149141900	7380	7380	7380	7380	0
551	20240906	114000	149141900	7380	7380	7380	7380	0
552	20240906	113900	149141900	7380	7380	7380	7380	4
553	20240906	113800	149112380	7390	7390	7390	7390	0
554	20240906	113700	149112380	7390	7390	7390	7390	0
555	20240906	113600	149112380	7390	7390	7390	7390	0
556	20240906	113500	149112380	7390	7390	7390	7390	0
557	20240906	113400	149112380	7390	7390	7390	7390	0
558	20240906	113300	149112380	7390	7390	7390	7390	0
559	20240906	113200	149112380	7390	7390	7390	7390	0
560	20240906	113100	149112380	7390	7390	7390	7390	0
561	20240906	113000	149112380	7390	7390	7390	7390	0
562	20240906	112900	149112380	7390	7390	7390	7390	0
563	20240906	112800	149112380	7390	7390	7390	7390	0
564	20240906	112700	149112380	7390	7390	7390	7390	0
565	20240906	112600	149112380	7390	7390	7390	7390	10
566	20240906	112500	149038480	7390	7390	7390	7390	0
567	20240906	112400	149038480	7390	7390	7390	7390	0
568	20240906	112300	149038480	7390	7390	7390	7390	0
569	20240906	112200	149038480	7390	7390	7390	7390	0
570	20240906	112100	149038480	7390	7390	7390	7390	0
571	20240906	112000	149038480	7390	7390	7390	7390	0
572	20240906	111900	149038480	7390	7390	7390	7390	0
573	20240906	111800	149038480	7390	7390	7390	7390	1
574	20240906	111700	149031090	7390	7390	7390	7390	0
575	20240906	111600	149031090	7390	7390	7390	7390	0
576	20240906	111500	149031090	7390	7380	7390	7380	11
577	20240906	111400	148949900	7390	7390	7390	7390	0
578	20240906	111300	148949900	7390	7390	7390	7390	0
579	20240906	111200	148949900	7390	7390	7390	7390	0
580	20240906	111100	148949900	7390	7390	7390	7390	0
581	20240906	111000	148949900	7390	7390	7390	7390	0
582	20240906	110900	148949900	7390	7390	7390	7390	0
583	20240906	110800	148949900	7390	7370	7390	7370	18
584	20240906	110700	148816960	7400	7400	7400	7400	0
585	20240906	110600	148816960	7400	7400	7400	7400	0
586	20240906	110500	148816960	7400	7400	7400	7400	2
587	20240906	110400	148802160	7380	7380	7380	7380	46
588	20240906	110300	148462680	7380	7380	7380	7380	0
589	20240906	110200	148462680	7380	7380	7380	7380	0
590	20240906	110100	148462680	7380	7380	7380	7380	0
591	20240906	110000	148462680	7380	7380	7380	7380	1
592	20240906	105900	148455300	7380	7380	7380	7380	0
593	20240906	105800	148455300	7380	7380	7380	7380	0
594	20240906	105700	148455300	7380	7380	7380	7380	1
595	20240906	105600	148447920	7380	7380	7380	7380	0
596	20240906	105500	148447920	7380	7380	7380	7380	0
597	20240906	105400	148447920	7380	7380	7380	7380	1
598	20240906	105300	148440540	7350	7350	7350	7350	22
599	20240906	105200	148278840	7340	7340	7340	7340	2
600	20240906	105100	148264160	7380	7380	7380	7380	0
601	20240906	105000	148264160	7380	7380	7380	7380	0
602	20240906	104900	148264160	7380	7380	7380	7380	1
603	20240906	104800	148256780	7340	7340	7340	7340	208
604	20240906	104700	146730060	7340	7340	7340	7340	0
605	20240906	104600	146730060	7340	7340	7340	7340	2
606	20240906	104500	146715380	7320	7320	7320	7320	24
607	20240906	104400	146539700	7320	7320	7320	7320	0
608	20240906	104300	146539700	7320	7320	7320	7320	0
609	20240906	104200	146539700	7320	7320	7320	7320	0
610	20240906	104100	146539700	7320	7300	7320	7300	1002
611	20240906	104000	139225060	7300	7300	7300	7300	0
612	20240906	103900	139225060	7300	7300	7300	7300	0
613	20240906	103800	139225060	7300	7290	7300	7290	452
614	20240906	103700	135925790	7290	7290	7290	7290	20
615	20240906	103600	135779990	7290	7290	7290	7290	0
616	20240906	103500	135779990	7290	7260	7290	7260	35
617	20240906	103400	135525380	7270	7270	7270	7270	104
618	20240906	103300	134769300	7270	7270	7270	7270	0
619	20240906	103200	134769300	7270	7270	7270	7270	10
620	20240906	103100	134696600	7300	7270	7300	7270	327
621	20240906	103000	132319250	7300	7280	7300	7280	12
622	20240906	102900	132231850	7300	7300	7300	7300	0
623	20240906	102800	132231850	7300	7300	7300	7300	0
624	20240906	102700	132231850	7300	7300	7300	7300	0
625	20240906	102600	132231850	7300	7300	7300	7300	0
626	20240906	102500	132231850	7300	7300	7300	7300	325
627	20240906	102400	129859350	7300	7270	7300	7270	678
628	20240906	102300	124920060	7280	7280	7280	7280	0
629	20240906	102200	124920060	7280	7280	7280	7280	0
630	20240906	102100	124920060	7280	7280	7280	7280	9
631	20240906	102000	124854540	7280	7260	7280	7240	505
632	20240906	101900	121193070	7300	7300	7300	7300	6
633	20240906	101800	121149270	7260	7300	7300	7260	28
634	20240906	101700	120944910	7260	7270	7270	7260	100
635	20240906	101600	120218110	7300	7300	7300	7300	0
636	20240906	101500	120218110	7300	7300	7300	7300	0
637	20240906	101400	120218110	7300	7300	7300	7300	2
638	20240906	101300	120203510	7270	7270	7270	7270	120
639	20240906	101200	119331110	7260	7300	7300	7260	13
640	20240906	101100	119236250	7300	7300	7300	7300	41
641	20240906	101000	118936950	7300	7300	7300	7300	0
642	20240906	100900	118936950	7300	7300	7300	7300	0
643	20240906	100800	118936950	7300	7270	7300	7270	7
644	20240906	100700	118886000	7270	7270	7270	7270	0
645	20240906	100600	118886000	7270	7270	7270	7270	143
646	20240906	100500	117846390	7280	7290	7290	7280	576
647	20240906	100400	113652140	7300	7300	7300	7300	0
648	20240906	100300	113652140	7300	7300	7300	7300	1
649	20240906	100200	113644840	7300	7300	7300	7300	1
650	20240906	100100	113637540	7290	7290	7290	7290	5
651	20240906	100000	113601090	7300	7300	7300	7300	101
652	20240906	095900	112863790	7300	7300	7300	7300	1
653	20240906	095800	112856490	7300	7300	7300	7300	0
654	20240906	095700	112856490	7300	7300	7300	7300	86
655	20240906	095600	112228690	7320	7290	7320	7290	13
656	20240906	095500	112133830	7280	7280	7280	7280	0
657	20240906	095400	112133830	7280	7280	7280	7280	1500
658	20240906	095300	101213830	7280	7280	7280	7280	1711
659	20240906	095200	88757750	7280	7280	7280	7280	0
660	20240906	095100	88757750	7280	7290	7290	7280	457
661	20240906	095000	85427930	7290	7290	7290	7290	250
662	20240906	094900	83605430	7310	7310	7310	7310	1
663	20240906	094800	83598120	7300	7330	7330	7300	5279
664	20240906	094700	45059180	7340	7340	7340	7340	1
665	20240906	094600	45051840	7340	7340	7340	7340	0
666	20240906	094500	45051840	7340	7340	7340	7340	3
667	20240906	094400	45029820	7340	7340	7340	7340	0
668	20240906	094300	45029820	7340	7340	7340	7340	0
669	20240906	094200	45029820	7340	7340	7340	7340	5
670	20240906	094100	44993120	7340	7350	7350	7340	5
671	20240906	094000	44956380	7350	7350	7350	7350	2
672	20240906	093900	44941680	7310	7350	7350	7310	507
673	20240906	093800	41235230	7350	7350	7350	7350	0
674	20240906	093700	41235230	7350	7350	7350	7350	2
675	20240906	093600	41220530	7310	7320	7320	7310	50
676	20240906	093500	40854930	7320	7330	7330	7320	1603
677	20240906	093400	29116370	7330	7330	7330	7330	35
678	20240906	093300	28859820	7360	7360	7360	7360	3
679	20240906	093200	28837740	7380	7370	7380	7370	10
680	20240906	093100	28764010	7350	7350	7350	7350	0
681	20240906	093000	28764010	7350	7380	7380	7350	6
682	20240906	092900	28719880	7380	7380	7380	7380	0
683	20240906	092800	28719880	7380	7400	7400	7330	403
684	20240906	092700	25765670	7410	7410	7410	7410	10
685	20240906	092600	25691570	7410	7410	7410	7410	0
686	20240906	092500	25691570	7410	7390	7410	7330	350
687	20240906	092400	23118250	7450	7450	7450	7450	2
688	20240906	092300	23103350	7470	7470	7470	7470	0
689	20240906	092200	23103350	7470	7470	7470	7470	0
690	20240906	092100	23103350	7470	7470	7470	7470	0
691	20240906	092000	23103350	7470	7470	7470	7470	0
692	20240906	091900	23103350	7470	7410	7470	7410	19
693	20240906	091800	22962440	7470	7470	7470	7470	0
694	20240906	091700	22962440	7470	7470	7470	7470	0
695	20240906	091600	22962440	7470	7470	7470	7470	0
696	20240906	091500	22962440	7470	7470	7470	7470	14
697	20240906	091400	22857860	7470	7470	7470	7470	0
698	20240906	091300	22857860	7470	7470	7470	7470	0
699	20240906	091200	22857860	7470	7470	7470	7470	29
700	20240906	091100	22641230	7470	7470	7470	7470	0
701	20240906	091000	22641230	7470	7470	7470	7470	10
702	20240906	090900	22566530	7470	7460	7470	7460	10
703	20240906	090800	22491920	7460	7460	7460	7460	0
704	20240906	090700	22491920	7460	7460	7460	7460	0
705	20240906	090600	22491920	7460	7460	7460	7460	0
706	20240906	090500	22491920	7460	7460	7460	7460	1
707	20240906	090400	22484460	7470	7470	7470	7470	0
708	20240906	090300	22484460	7470	7470	7470	7470	50
709	20240906	090200	22110960	7470	7470	7470	7470	2
710	20240906	090100	22096020	7350	7350	7350	7350	100
711	20240906	090000	21361020	7340	7320	7340	7320	2917