KissMeData/308100/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	210200	967100050	3570	3570	3570	3570	2824
3	20240910	210100	967100050	3570	3570	3570	3570	0
4	20240910	210000	967100050	3570	3570	3570	3570	0
5	20240910	205900	967100050	3570	3570	3570	3570	0
6	20240910	205800	967100050	3570	3570	3570	3570	0
7	20240910	205700	967100050	3570	3570	3570	3570	0
8	20240910	205600	967100050	3570	3570	3570	3570	0
9	20240910	205500	967100050	3570	3570	3570	3570	0
10	20240910	205400	967100050	3570	3570	3570	3570	0
11	20240910	205300	967100050	3570	3570	3570	3570	0
12	20240910	205200	967100050	3570	3570	3570	3570	0
13	20240910	205100	967100050	3570	3570	3570	3570	0
14	20240910	205000	967100050	3570	3570	3570	3570	0
15	20240910	204900	967100050	3570	3570	3570	3570	0
16	20240910	204800	967100050	3570	3570	3570	3570	0
17	20240910	204700	967100050	3570	3570	3570	3570	0
18	20240910	204600	967100050	3570	3570	3570	3570	0
19	20240910	204500	967100050	3570	3570	3570	3570	0
20	20240910	204400	967100050	3570	3570	3570	3570	0
21	20240910	204300	967100050	3570	3570	3570	3570	0
22	20240910	204200	967100050	3570	3570	3570	3570	0
23	20240910	204100	967100050	3570	3570	3570	3570	0
24	20240910	204000	967100050	3570	3570	3570	3570	0
25	20240910	203900	967100050	3570	3570	3570	3570	0
26	20240910	203800	967100050	3570	3570	3570	3570	0
27	20240910	203700	967100050	3570	3570	3570	3570	0
28	20240910	203600	967100050	3570	3570	3570	3570	0
29	20240910	203500	967100050	3570	3570	3570	3570	0
30	20240910	203400	967100050	3570	3570	3570	3570	0
31	20240910	203300	967100050	3570	3570	3570	3570	0
32	20240910	203200	967100050	3570	3570	3570	3570	2824
33	20240910	203100	967100050	3570	3570	3570	3570	0
34	20240910	203000	967100050	3570	3570	3570	3570	0
35	20240910	202900	967100050	3570	3570	3570	3570	0
36	20240910	202800	967100050	3570	3570	3570	3570	0
37	20240910	202700	967100050	3570	3570	3570	3570	0
38	20240910	202600	967100050	3570	3570	3570	3570	0
39	20240910	202500	967100050	3570	3570	3570	3570	0
40	20240910	202400	967100050	3570	3570	3570	3570	0
41	20240910	202300	967100050	3570	3570	3570	3570	0
42	20240910	202200	967100050	3570	3570	3570	3570	0
43	20240910	202100	967100050	3570	3570	3570	3570	0
44	20240910	202000	967100050	3570	3570	3570	3570	0
45	20240910	201900	967100050	3570	3570	3570	3570	0
46	20240910	201800	967100050	3570	3570	3570	3570	0
47	20240910	201700	967100050	3570	3570	3570	3570	0
48	20240910	201600	967100050	3570	3570	3570	3570	0
49	20240910	201500	967100050	3570	3570	3570	3570	0
50	20240910	201400	967100050	3570	3570	3570	3570	0
51	20240910	201300	967100050	3570	3570	3570	3570	0
52	20240910	201200	967100050	3570	3570	3570	3570	0
53	20240910	201100	967100050	3570	3570	3570	3570	0
54	20240910	201000	967100050	3570	3570	3570	3570	0
55	20240910	200900	967100050	3570	3570	3570	3570	0
56	20240910	200800	967100050	3570	3570	3570	3570	0
57	20240910	200700	967100050	3570	3570	3570	3570	0
58	20240910	200600	967100050	3570	3570	3570	3570	0
59	20240910	200500	967100050	3570	3570	3570	3570	0
60	20240910	200400	967100050	3570	3570	3570	3570	0
61	20240910	200300	967100050	3570	3570	3570	3570	0
62	20240910	200200	967100050	3570	3570	3570	3570	2824
63	20240910	200100	967100050	3570	3570	3570	3570	0
64	20240910	200000	967100050	3570	3570	3570	3570	0
65	20240910	195900	967100050	3570	3570	3570	3570	0
66	20240910	195800	967100050	3570	3570	3570	3570	0
67	20240910	195700	967100050	3570	3570	3570	3570	0
68	20240910	195600	967100050	3570	3570	3570	3570	0
69	20240910	195500	967100050	3570	3570	3570	3570	0
70	20240910	195400	967100050	3570	3570	3570	3570	0
71	20240910	195300	967100050	3570	3570	3570	3570	0
72	20240910	195200	967100050	3570	3570	3570	3570	0
73	20240910	195100	967100050	3570	3570	3570	3570	0
74	20240910	195000	967100050	3570	3570	3570	3570	0
75	20240910	194900	967100050	3570	3570	3570	3570	0
76	20240910	194800	967100050	3570	3570	3570	3570	0
77	20240910	194700	967100050	3570	3570	3570	3570	0
78	20240910	194600	967100050	3570	3570	3570	3570	0
79	20240910	194500	967100050	3570	3570	3570	3570	0
80	20240910	194400	967100050	3570	3570	3570	3570	0
81	20240910	194300	967100050	3570	3570	3570	3570	0
82	20240910	194200	967100050	3570	3570	3570	3570	0
83	20240910	194100	967100050	3570	3570	3570	3570	0
84	20240910	194000	967100050	3570	3570	3570	3570	0
85	20240910	193900	967100050	3570	3570	3570	3570	0
86	20240910	193800	967100050	3570	3570	3570	3570	0
87	20240910	193700	967100050	3570	3570	3570	3570	0
88	20240910	193600	967100050	3570	3570	3570	3570	0
89	20240910	193500	967100050	3570	3570	3570	3570	0
90	20240910	193400	967100050	3570	3570	3570	3570	0
91	20240910	193300	967100050	3570	3570	3570	3570	0
92	20240910	193200	967100050	3570	3570	3570	3570	2824
93	20240910	193100	967100050	3570	3570	3570	3570	0
94	20240910	193000	967100050	3570	3570	3570	3570	0
95	20240910	192900	967100050	3570	3570	3570	3570	0
96	20240910	192800	967100050	3570	3570	3570	3570	0
97	20240910	192700	967100050	3570	3570	3570	3570	0
98	20240910	192600	967100050	3570	3570	3570	3570	0
99	20240910	192500	967100050	3570	3570	3570	3570	0
100	20240910	192400	967100050	3570	3570	3570	3570	0
101	20240910	192300	967100050	3570	3570	3570	3570	0
102	20240910	192200	967100050	3570	3570	3570	3570	0
103	20240910	192100	967100050	3570	3570	3570	3570	0
104	20240910	192000	967100050	3570	3570	3570	3570	0
105	20240910	191900	967100050	3570	3570	3570	3570	0
106	20240910	191800	967100050	3570	3570	3570	3570	0
107	20240910	191700	967100050	3570	3570	3570	3570	0
108	20240910	191600	967100050	3570	3570	3570	3570	0
109	20240910	191500	967100050	3570	3570	3570	3570	0
110	20240910	191400	967100050	3570	3570	3570	3570	0
111	20240910	191300	967100050	3570	3570	3570	3570	0
112	20240910	191200	967100050	3570	3570	3570	3570	0
113	20240910	191100	967100050	3570	3570	3570	3570	0
114	20240910	191000	967100050	3570	3570	3570	3570	0
115	20240910	190900	967100050	3570	3570	3570	3570	0
116	20240910	190800	967100050	3570	3570	3570	3570	0
117	20240910	190700	967100050	3570	3570	3570	3570	0
118	20240910	190600	967100050	3570	3570	3570	3570	0
119	20240910	190500	967100050	3570	3570	3570	3570	0
120	20240910	190400	967100050	3570	3570	3570	3570	0
121	20240910	190300	967100050	3570	3570	3570	3570	0
122	20240910	190200	967100050	3570	3570	3570	3570	2824
123	20240910	190100	967100050	3570	3570	3570	3570	0
124	20240910	190000	967100050	3570	3570	3570	3570	0
125	20240910	185900	967100050	3570	3570	3570	3570	0
126	20240910	185800	967100050	3570	3570	3570	3570	0
127	20240910	185700	967100050	3570	3570	3570	3570	0
128	20240910	185600	967100050	3570	3570	3570	3570	0
129	20240910	185500	967100050	3570	3570	3570	3570	0
130	20240910	185400	967100050	3570	3570	3570	3570	0
131	20240910	185300	967100050	3570	3570	3570	3570	0
132	20240910	185200	967100050	3570	3570	3570	3570	0
133	20240910	185100	967100050	3570	3570	3570	3570	0
134	20240910	185000	967100050	3570	3570	3570	3570	0
135	20240910	184900	967100050	3570	3570	3570	3570	0
136	20240910	184800	967100050	3570	3570	3570	3570	0
137	20240910	184700	967100050	3570	3570	3570	3570	0
138	20240910	184600	967100050	3570	3570	3570	3570	0
139	20240910	184500	967100050	3570	3570	3570	3570	0
140	20240910	184400	967100050	3570	3570	3570	3570	0
141	20240910	184300	967100050	3570	3570	3570	3570	0
142	20240910	184200	967100050	3570	3570	3570	3570	0
143	20240910	184100	967100050	3570	3570	3570	3570	0
144	20240910	184000	967100050	3570	3570	3570	3570	0
145	20240910	183900	967100050	3570	3570	3570	3570	0
146	20240910	183800	967100050	3570	3570	3570	3570	0
147	20240910	183700	967100050	3570	3570	3570	3570	0
148	20240910	183600	967100050	3570	3570	3570	3570	0
149	20240910	183500	967100050	3570	3570	3570	3570	0
150	20240910	183400	967100050	3570	3570	3570	3570	0
151	20240910	183300	967100050	3570	3570	3570	3570	0
152	20240910	183200	967100050	3570	3570	3570	3570	2824
153	20240910	183100	967100050	3570	3570	3570	3570	0
154	20240910	183000	967100050	3570	3570	3570	3570	0
155	20240910	182900	967100050	3570	3570	3570	3570	0
156	20240910	182800	967100050	3570	3570	3570	3570	0
157	20240910	182700	967100050	3570	3570	3570	3570	0
158	20240910	182600	967100050	3570	3570	3570	3570	0
159	20240910	182500	967100050	3570	3570	3570	3570	0
160	20240910	182400	967100050	3570	3570	3570	3570	0
161	20240910	182300	967100050	3570	3570	3570	3570	0
162	20240910	182200	967100050	3570	3570	3570	3570	0
163	20240910	182100	967100050	3570	3570	3570	3570	0
164	20240910	182000	967100050	3570	3570	3570	3570	0
165	20240910	181900	967100050	3570	3570	3570	3570	0
166	20240910	181800	967100050	3570	3570	3570	3570	0
167	20240910	181700	967100050	3570	3570	3570	3570	0
168	20240910	181600	967100050	3570	3570	3570	3570	0
169	20240910	181500	967100050	3570	3570	3570	3570	0
170	20240910	181400	967100050	3570	3570	3570	3570	0
171	20240910	181300	967100050	3570	3570	3570	3570	0
172	20240910	181200	967100050	3570	3570	3570	3570	0
173	20240910	181100	967100050	3570	3570	3570	3570	0
174	20240910	181000	967100050	3570	3570	3570	3570	0
175	20240910	180900	967100050	3570	3570	3570	3570	0
176	20240910	180800	967100050	3570	3570	3570	3570	0
177	20240910	180700	967100050	3570	3570	3570	3570	0
178	20240910	180600	967100050	3570	3570	3570	3570	0
179	20240910	180500	967100050	3570	3570	3570	3570	0
180	20240910	180400	967100050	3570	3570	3570	3570	0
181	20240910	180300	967100050	3570	3570	3570	3570	0
182	20240910	180200	967100050	3570	3570	3570	3570	2824
183	20240910	180100	967100050	3570	3570	3570	3570	0
184	20240910	180000	967100050	3570	3570	3570	3570	0
185	20240910	175900	967100050	3570	3570	3570	3570	0
186	20240910	175800	967100050	3570	3570	3570	3570	0
187	20240910	175700	967100050	3570	3570	3570	3570	0
188	20240910	175600	967100050	3570	3570	3570	3570	0
189	20240910	175500	967100050	3570	3570	3570	3570	0
190	20240910	175400	967100050	3570	3570	3570	3570	0
191	20240910	175300	967100050	3570	3570	3570	3570	0
192	20240910	175200	967100050	3570	3570	3570	3570	0
193	20240910	175100	967100050	3570	3570	3570	3570	0
194	20240910	175000	967100050	3570	3570	3570	3570	0
195	20240910	174900	967100050	3570	3570	3570	3570	0
196	20240910	174800	967100050	3570	3570	3570	3570	0
197	20240910	174700	967100050	3570	3570	3570	3570	0
198	20240910	174600	967100050	3570	3570	3570	3570	0
199	20240910	174500	967100050	3570	3570	3570	3570	0
200	20240910	174400	967100050	3570	3570	3570	3570	0
201	20240910	174300	967100050	3570	3570	3570	3570	0
202	20240910	174200	967100050	3570	3570	3570	3570	0
203	20240910	174100	967100050	3570	3570	3570	3570	0
204	20240910	174000	967100050	3570	3570	3570	3570	0
205	20240910	173900	967100050	3570	3570	3570	3570	0
206	20240910	173800	967100050	3570	3570	3570	3570	0
207	20240910	173700	967100050	3570	3570	3570	3570	0
208	20240910	173600	967100050	3570	3570	3570	3570	0
209	20240910	173500	967100050	3570	3570	3570	3570	0
210	20240910	173400	967100050	3570	3570	3570	3570	0
211	20240910	173300	967100050	3570	3570	3570	3570	0
212	20240910	173200	967100050	3570	3570	3570	3570	2824
213	20240910	173100	967100050	3570	3570	3570	3570	0
214	20240910	173000	967100050	3570	3570	3570	3570	0
215	20240910	172900	967100050	3570	3570	3570	3570	0
216	20240910	172800	967100050	3570	3570	3570	3570	0
217	20240910	172700	967100050	3570	3570	3570	3570	0
218	20240910	172600	967100050	3570	3570	3570	3570	0
219	20240910	172500	967100050	3570	3570	3570	3570	0
220	20240910	172400	967100050	3570	3570	3570	3570	0
221	20240910	172300	967100050	3570	3570	3570	3570	0
222	20240910	172200	967100050	3570	3570	3570	3570	0
223	20240910	172100	967100050	3570	3570	3570	3570	0
224	20240910	172000	967100050	3570	3570	3570	3570	0
225	20240910	171900	967100050	3570	3570	3570	3570	0
226	20240910	171800	967100050	3570	3570	3570	3570	0
227	20240910	171700	967100050	3570	3570	3570	3570	0
228	20240910	171600	967100050	3570	3570	3570	3570	0
229	20240910	171500	967100050	3570	3570	3570	3570	0
230	20240910	171400	967100050	3570	3570	3570	3570	0
231	20240910	171300	967100050	3570	3570	3570	3570	0
232	20240910	171200	967100050	3570	3570	3570	3570	0
233	20240910	171100	967100050	3570	3570	3570	3570	0
234	20240910	171000	967100050	3570	3570	3570	3570	0
235	20240910	170900	967100050	3570	3570	3570	3570	0
236	20240910	170800	967100050	3570	3570	3570	3570	0
237	20240910	170700	967100050	3570	3570	3570	3570	0
238	20240910	170600	967100050	3570	3570	3570	3570	0
239	20240910	170500	967100050	3570	3570	3570	3570	0
240	20240910	170400	967100050	3570	3570	3570	3570	0
241	20240910	170300	967100050	3570	3570	3570	3570	0
242	20240910	170200	967100050	3570	3570	3570	3570	2824
243	20240910	170100	967100050	3570	3570	3570	3570	0
244	20240910	170000	967100050	3570	3570	3570	3570	0
245	20240910	165900	967100050	3570	3570	3570	3570	0
246	20240910	165800	967100050	3570	3570	3570	3570	0
247	20240910	165700	967100050	3570	3570	3570	3570	0
248	20240910	165600	967100050	3570	3570	3570	3570	0
249	20240910	165500	967100050	3570	3570	3570	3570	0
250	20240910	165400	967100050	3570	3570	3570	3570	0
251	20240910	165300	967100050	3570	3570	3570	3570	0
252	20240910	165200	967100050	3570	3570	3570	3570	0
253	20240910	165100	967100050	3570	3570	3570	3570	0
254	20240910	165000	967100050	3570	3570	3570	3570	0
255	20240910	164900	967100050	3570	3570	3570	3570	0
256	20240910	164800	967100050	3570	3570	3570	3570	0
257	20240910	164700	967100050	3570	3570	3570	3570	0
258	20240910	164600	967100050	3570	3570	3570	3570	0
259	20240910	164500	967100050	3570	3570	3570	3570	0
260	20240910	164400	967100050	3570	3570	3570	3570	0
261	20240910	164300	967100050	3570	3570	3570	3570	0
262	20240910	164200	967100050	3570	3570	3570	3570	0
263	20240910	164100	967100050	3570	3570	3570	3570	0
264	20240910	164000	967100050	3570	3570	3570	3570	0
265	20240910	163900	967100050	3570	3570	3570	3570	0
266	20240910	163800	967100050	3570	3570	3570	3570	0
267	20240910	163700	967100050	3570	3570	3570	3570	0
268	20240910	163600	967100050	3570	3570	3570	3570	0
269	20240910	163500	967100050	3570	3570	3570	3570	0
270	20240910	163400	967100050	3570	3570	3570	3570	0
271	20240910	163300	967100050	3570	3570	3570	3570	0
272	20240910	163200	967100050	3570	3570	3570	3570	2824
273	20240910	163100	967100050	3570	3570	3570	3570	0
274	20240910	163000	967100050	3570	3570	3570	3570	0
275	20240910	162900	967100050	3570	3570	3570	3570	0
276	20240910	162800	967100050	3570	3570	3570	3570	0
277	20240910	162700	967100050	3570	3570	3570	3570	0
278	20240910	162600	967100050	3570	3570	3570	3570	0
279	20240910	162500	967100050	3570	3570	3570	3570	0
280	20240910	162400	967100050	3570	3570	3570	3570	0
281	20240910	162300	967100050	3570	3570	3570	3570	0
282	20240910	162200	967100050	3570	3570	3570	3570	0
283	20240910	162100	967100050	3570	3570	3570	3570	0
284	20240910	162000	967100050	3570	3570	3570	3570	0
285	20240910	161900	967100050	3570	3570	3570	3570	0
286	20240910	161800	967100050	3570	3570	3570	3570	0
287	20240910	161700	967100050	3570	3570	3570	3570	0
288	20240910	161600	967100050	3570	3570	3570	3570	0
289	20240910	161500	967100050	3570	3570	3570	3570	0
290	20240910	161400	967100050	3570	3570	3570	3570	0
291	20240910	161300	967100050	3570	3570	3570	3570	0
292	20240910	161200	967100050	3570	3570	3570	3570	0
293	20240910	161100	967100050	3570	3570	3570	3570	0
294	20240910	161000	967100050	3570	3570	3570	3570	0
295	20240910	160900	967100050	3570	3570	3570	3570	0
296	20240910	160800	967100050	3570	3570	3570	3570	0
297	20240910	160700	967100050	3570	3570	3570	3570	0
298	20240910	160600	967100050	3570	3570	3570	3570	0
299	20240910	160500	967100050	3570	3570	3570	3570	0
300	20240910	160400	967100050	3570	3570	3570	3570	0
301	20240910	160300	967100050	3570	3570	3570	3570	0
302	20240910	160200	967100050	3570	3570	3570	3570	2824
303	20240910	160100	967100050	3570	3570	3570	3570	0
304	20240910	160000	967100050	3570	3570	3570	3570	0
305	20240910	155900	967100050	3570	3570	3570	3570	0
306	20240910	155800	967100050	3570	3570	3570	3570	0
307	20240910	155700	967100050	3570	3570	3570	3570	0
308	20240910	155600	967100050	3570	3570	3570	3570	0
309	20240910	155500	967100050	3570	3570	3570	3570	0
310	20240910	155400	967100050	3570	3570	3570	3570	0
311	20240910	155300	967100050	3570	3570	3570	3570	0
312	20240910	155200	967100050	3570	3570	3570	3570	0
313	20240910	155100	967100050	3570	3570	3570	3570	0
314	20240910	155000	967100050	3570	3570	3570	3570	0
315	20240910	154900	967100050	3570	3570	3570	3570	0
316	20240910	154800	967100050	3570	3570	3570	3570	0
317	20240910	154700	967100050	3570	3570	3570	3570	0
318	20240910	154600	967100050	3570	3570	3570	3570	0
319	20240910	154500	967100050	3570	3570	3570	3570	0
320	20240910	154400	967100050	3570	3570	3570	3570	0
321	20240910	154300	967100050	3570	3570	3570	3570	0
322	20240910	154200	967100050	3570	3570	3570	3570	0
323	20240910	154100	967100050	3570	3570	3570	3570	0
324	20240910	154000	967100050	3570	3570	3570	3570	0
325	20240910	153900	967100050	3570	3570	3570	3570	0
326	20240910	153800	967100050	3570	3570	3570	3570	0
327	20240910	153700	967100050	3570	3570	3570	3570	0
328	20240910	153600	967100050	3570	3570	3570	3570	0
329	20240910	153500	967100050	3570	3570	3570	3570	0
330	20240910	153400	967100050	3570	3570	3570	3570	0
331	20240910	153300	967100050	3570	3570	3570	3570	0
332	20240910	153200	967100050	3570	3570	3570	3570	2824
333	20240910	153100	967100050	3570	3570	3570	3570	0
334	20240910	153000	967100050	3570	3570	3570	3570	2824
335	20240910	152900	957018370	3540	3540	3540	3540	0
336	20240910	152800	957018370	3540	3540	3540	3540	0
337	20240910	152700	957018370	3540	3540	3540	3540	0
338	20240910	152600	957018370	3540	3540	3540	3540	0
339	20240910	152500	957018370	3540	3540	3540	3540	0
340	20240910	152400	957018370	3540	3540	3540	3540	0
341	20240910	152300	957018370	3540	3540	3540	3540	0
342	20240910	152200	957018370	3540	3540	3540	3540	0
343	20240910	152100	957018370	3540	3540	3540	3540	0
344	20240910	152000	957018370	3540	3540	3540	3540	0
345	20240910	151900	957018370	3540	3525	3540	3525	291
346	20240910	151800	955989090	3540	3530	3540	3530	101
347	20240910	151700	955631910	3490	3530	3540	3490	2794
348	20240910	151600	945805245	3490	3515	3530	3490	585
349	20240910	151500	943763205	3490	3520	3520	3485	997
350	20240910	151400	940273505	3550	3550	3550	3550	20
351	20240910	151300	940202505	3550	3550	3550	3550	0
352	20240910	151200	940202505	3550	3545	3555	3545	862
353	20240910	151100	937142720	3545	3545	3545	3545	30
354	20240910	151000	937036370	3545	3545	3550	3540	285
355	20240910	150900	936026035	3545	3545	3545	3540	251
356	20240910	150800	935136345	3545	3500	3545	3500	828
357	20240910	150700	932222940	3530	3530	3530	3530	0
358	20240910	150600	932222940	3530	3525	3530	3525	10
359	20240910	150500	932187650	3530	3530	3530	3530	10
360	20240910	150400	932152350	3500	3505	3505	3500	46
361	20240910	150300	931991220	3530	3515	3530	3505	232
362	20240910	150200	931174790	3515	3505	3520	3505	522
363	20240910	150100	929340395	3505	3500	3505	3490	518
364	20240910	150000	927527460	3500	3485	3500	3485	180
365	20240910	145900	926899055	3485	3480	3485	3480	3
366	20240910	145800	926888605	3475	3480	3480	3475	2
367	20240910	145700	926881650	3500	3500	3500	3500	0
368	20240910	145600	926881650	3500	3480	3500	3480	100
369	20240910	145500	926531980	3470	3475	3475	3460	3591
370	20240910	145400	914087570	3475	3500	3500	3475	965
371	20240910	145300	910731910	3485	3505	3505	3485	724
372	20240910	145200	908204430	3495	3500	3500	3495	102
373	20240910	145100	907847835	3505	3505	3505	3505	8
374	20240910	145000	907819795	3505	3505	3505	3505	2
375	20240910	144900	907812785	3490	3495	3495	3490	42
376	20240910	144800	907666055	3515	3500	3515	3500	100
377	20240910	144700	907314685	3490	3505	3505	3490	202
378	20240910	144600	906608615	3500	3500	3510	3500	72
379	20240910	144500	906356315	3515	3515	3515	3515	0
380	20240910	144400	906356315	3515	3500	3515	3490	2926
381	20240910	144300	896128390	3505	3520	3520	3505	1444
382	20240910	144200	891053830	3525	3525	3525	3525	0
383	20240910	144100	891053830	3525	3525	3525	3525	29
384	20240910	144000	890951605	3525	3525	3525	3525	76
385	20240910	143900	890683705	3525	3520	3525	3520	102
386	20240910	143800	890324170	3520	3520	3520	3520	4
387	20240910	143700	890310090	3520	3500	3525	3500	668
388	20240910	143600	887959525	3490	3480	3490	3480	330
389	20240910	143500	886808775	3485	3485	3495	3480	1373
390	20240910	143400	882018650	3490	3515	3525	3485	6520
391	20240910	143300	859173755	3515	3525	3530	3515	208
392	20240910	143200	858441935	3515	3515	3515	3515	4
393	20240910	143100	858427875	3515	3515	3515	3515	2
394	20240910	143000	858420845	3510	3515	3515	3510	2560
395	20240910	142900	849432345	3515	3530	3530	3515	1669
396	20240910	142800	843556540	3530	3530	3530	3530	6
397	20240910	142700	843535360	3525	3530	3530	3525	46
398	20240910	142600	843372985	3530	3530	3530	3520	181
399	20240910	142500	842734075	3530	3530	3530	3520	1379
400	20240910	142400	837867915	3530	3555	3555	3530	2
401	20240910	142300	837860830	3530	3535	3535	3530	287
402	20240910	142200	836846665	3535	3535	3535	3530	836
403	20240910	142100	833892255	3535	3545	3545	3535	110
404	20240910	142000	833503005	3560	3560	3560	3560	0
405	20240910	141900	833503005	3560	3540	3560	3540	28
406	20240910	141800	833403860	3535	3545	3545	3535	1452
407	20240910	141700	828270245	3545	3545	3545	3545	8
408	20240910	141600	828241885	3560	3560	3560	3560	0
409	20240910	141500	828241885	3560	3560	3560	3560	0
410	20240910	141400	828241885	3560	3560	3560	3560	0
411	20240910	141300	828241885	3560	3540	3560	3535	100
412	20240910	141200	827888310	3535	3540	3550	3535	111
413	20240910	141100	827495850	3535	3540	3540	3530	302
414	20240910	141000	826428000	3540	3535	3540	3530	268
415	20240910	140900	825480015	3535	3540	3540	3535	208
416	20240910	140800	824743700	3535	3545	3545	3535	811
417	20240910	140700	821874040	3535	3545	3575	3535	649
418	20240910	140600	819577070	3545	3575	3575	3545	2039
419	20240910	140500	812334260	3575	3565	3575	3560	35
420	20240910	140400	812209580	3580	3565	3580	3565	150
421	20240910	140300	811674815	3575	3565	3575	3565	151
422	20240910	140200	811136490	3570	3570	3570	3570	201
423	20240910	140100	810418920	3580	3580	3580	3580	67
424	20240910	140000	810179060	3585	3585	3585	3585	0
425	20240910	135900	810179060	3585	3585	3585	3585	1
426	20240910	135800	810175475	3570	3570	3570	3570	1
427	20240910	135700	810171905	3585	3585	3585	3585	0
428	20240910	135600	810171905	3585	3580	3585	3580	18
429	20240910	135500	810107440	3580	3575	3580	3565	91
430	20240910	135400	809782870	3565	3565	3565	3565	216
431	20240910	135300	809012830	3565	3580	3600	3565	7
432	20240910	135200	808987720	3565	3585	3585	3560	1644
433	20240910	135100	803115630	3580	3585	3585	3580	2576
434	20240910	135000	793881445	3610	3595	3610	3585	601
435	20240910	134900	791725145	3595	3595	3595	3595	2
436	20240910	134800	791717955	3610	3610	3610	3610	1
437	20240910	134700	791714345	3595	3595	3595	3595	100
438	20240910	134600	791354845	3610	3605	3610	3605	2
439	20240910	134500	791347630	3615	3600	3615	3595	1508
440	20240910	134400	785918275	3610	3610	3610	3610	1052
441	20240910	134300	782120555	3615	3615	3615	3615	0
442	20240910	134200	782120555	3615	3600	3615	3600	107
443	20240910	134100	781735310	3585	3585	3600	3585	12
444	20240910	134000	781692265	3585	3585	3585	3585	9
445	20240910	133900	781660000	3600	3620	3620	3585	462
446	20240910	133800	780002005	3600	3600	3600	3600	333
447	20240910	133700	778803205	3625	3620	3625	3600	70
448	20240910	133600	778550890	3625	3620	3625	3600	289
449	20240910	133500	777510400	3625	3625	3625	3625	0
450	20240910	133400	777510400	3625	3605	3625	3585	73
451	20240910	133300	777248175	3605	3630	3630	3605	859
452	20240910	133200	774133660	3630	3640	3640	3610	358
453	20240910	133100	772833255	3640	3590	3640	3590	1445
454	20240910	133000	767600850	3590	3585	3590	3585	151
455	20240910	132900	767058960	3580	3585	3585	3580	40
456	20240910	132800	766915750	3595	3580	3595	3580	73
457	20240910	132700	766654395	3600	3595	3600	3580	384
458	20240910	132600	765278095	3585	3595	3595	3585	475
459	20240910	132500	763574740	3595	3595	3595	3595	0
460	20240910	132400	763574740	3595	3595	3595	3595	1
461	20240910	132300	763571145	3595	3595	3595	3595	10
462	20240910	132200	763535195	3595	3615	3615	3595	356
463	20240910	132100	762255250	3615	3620	3620	3615	427
464	20240910	132000	760710830	3595	3610	3610	3595	984
465	20240910	131900	757171675	3630	3615	3635	3615	150
466	20240910	131800	756629075	3615	3640	3640	3615	250
467	20240910	131700	755725290	3610	3610	3615	3605	2880
468	20240910	131600	745328620	3610	3725	3725	3595	4824
469	20240910	131500	727676545	3745	3725	3750	3685	6798
470	20240910	131400	702354305	3725	3705	3725	3685	2357
471	20240910	131300	693613570	3705	3645	3725	3645	12275
472	20240910	131200	648410320	3625	3645	3650	3625	743
473	20240910	131100	645702590	3645	3645	3645	3620	765
474	20240910	131000	642920870	3650	3650	3655	3625	1483
475	20240910	130900	637506125	3660	3580	3660	3580	5170
476	20240910	130800	618757605	3575	3575	3575	3575	188
477	20240910	130700	618085505	3575	3575	3575	3575	0
478	20240910	130600	618085505	3575	3555	3575	3555	519
479	20240910	130500	616239075	3550	3555	3555	3550	702
480	20240910	130400	613745965	3550	3550	3550	3550	0
481	20240910	130300	613745965	3550	3550	3550	3550	0
482	20240910	130200	613745965	3550	3555	3555	3550	500
483	20240910	130100	611968615	3580	3580	3580	3580	0
484	20240910	130000	611968615	3580	3580	3580	3580	0
485	20240910	125900	611968615	3580	3580	3580	3580	0
486	20240910	125800	611968615	3580	3555	3580	3555	163
487	20240910	125700	611389050	3560	3560	3560	3560	76
488	20240910	125600	611118490	3580	3580	3580	3580	0
489	20240910	125500	611118490	3580	3580	3580	3580	0
490	20240910	125400	611118490	3580	3580	3580	3580	0
491	20240910	125300	611118490	3580	3580	3580	3580	0
492	20240910	125200	611118490	3580	3580	3580	3580	0
493	20240910	125100	611118490	3580	3575	3580	3575	183
494	20240910	125000	610464120	3575	3555	3575	3555	1230
495	20240910	124900	606089470	3555	3565	3565	3555	2531
496	20240910	124800	597086390	3575	3575	3575	3575	2
497	20240910	124700	597079240	3585	3585	3585	3585	8
498	20240910	124600	597050560	3585	3585	3585	3585	0
499	20240910	124500	597050560	3585	3570	3585	3570	107
500	20240910	124400	596668115	3570	3570	3570	3570	0
501	20240910	124300	596668115	3570	3565	3570	3565	15
502	20240910	124200	596614625	3550	3550	3550	3550	7
503	20240910	124100	596589775	3550	3570	3570	3550	164
504	20240910	124000	596007495	3550	3555	3570	3550	262
505	20240910	123900	595077205	3555	3565	3580	3550	4493
506	20240910	123800	579105000	3585	3570	3585	3570	10
507	20240910	123700	579069270	3570	3570	3570	3570	15
508	20240910	123600	579015720	3585	3585	3585	3585	0
509	20240910	123500	579015720	3585	3585	3585	3585	0
510	20240910	123400	579015720	3585	3585	3585	3585	1
511	20240910	123300	579012135	3585	3575	3585	3575	51
512	20240910	123200	578829610	3575	3575	3575	3575	89
513	20240910	123100	578511435	3560	3560	3560	3560	1558
514	20240910	123000	572964955	3585	3565	3585	3565	494
515	20240910	122900	571203765	3585	3585	3585	3585	0
516	20240910	122800	571203765	3585	3565	3585	3565	14
517	20240910	122700	571153775	3590	3590	3590	3560	1973
518	20240910	122600	564118225	3595	3595	3595	3595	26
519	20240910	122500	564024755	3600	3605	3605	3600	34
520	20240910	122400	563902190	3610	3610	3610	3610	0
521	20240910	122300	563902190	3610	3610	3610	3610	0
522	20240910	122200	563902190	3610	3610	3610	3610	10
523	20240910	122100	563866090	3610	3610	3610	3610	113
524	20240910	122000	563458160	3625	3625	3625	3625	1000
525	20240910	121900	559833160	3630	3630	3630	3630	0
526	20240910	121800	559833160	3630	3630	3630	3630	0
527	20240910	121700	559833160	3630	3630	3630	3630	37
528	20240910	121600	559698850	3635	3635	3635	3635	4
529	20240910	121500	559684310	3630	3630	3630	3630	3
530	20240910	121400	559673420	3635	3630	3635	3630	13
531	20240910	121300	559626215	3630	3635	3635	3630	29
532	20240910	121200	559520900	3635	3635	3635	3635	1
533	20240910	121100	559517265	3635	3635	3635	3635	0
534	20240910	121000	559517265	3635	3650	3650	3635	1905
535	20240910	120900	552585890	3645	3640	3645	3640	1532
536	20240910	120800	547008905	3635	3630	3635	3630	1385
537	20240910	120700	541975490	3600	3605	3605	3600	504
538	20240910	120600	540158970	3635	3625	3635	3625	231
539	20240910	120500	539321155	3625	3625	3625	3625	15
540	20240910	120400	539266780	3625	3600	3625	3600	129
541	20240910	120300	538802355	3605	3620	3620	3605	147
542	20240910	120200	538272045	3630	3630	3630	3630	0
543	20240910	120100	538272045	3630	3630	3630	3630	10
544	20240910	120000	538235745	3605	3610	3610	3605	81
545	20240910	115900	537943725	3610	3610	3610	3610	1
546	20240910	115800	537940115	3605	3605	3605	3605	1
547	20240910	115700	537936510	3600	3600	3600	3600	0
548	20240910	115600	537936510	3600	3615	3625	3600	202
549	20240910	115500	537204325	3600	3600	3600	3600	1
550	20240910	115400	537200725	3615	3615	3615	3615	20
551	20240910	115300	537128425	3615	3610	3620	3610	43
552	20240910	115200	536972985	3600	3600	3600	3600	55
553	20240910	115100	536774985	3600	3600	3600	3600	458
554	20240910	115000	535126185	3600	3605	3605	3600	162
555	20240910	114900	534542285	3595	3595	3595	3595	0
556	20240910	114800	534542285	3595	3630	3630	3595	6
557	20240910	114700	534520680	3635	3650	3650	3580	428
558	20240910	114600	532974005	3655	3655	3660	3655	1101
559	20240910	114500	528948555	3660	3590	3660	3590	4089
560	20240910	114400	514077180	3570	3570	3570	3570	0
561	20240910	114300	514077180	3570	3570	3570	3570	81
562	20240910	114200	513788010	3560	3560	3560	3560	0
563	20240910	114100	513788010	3560	3595	3595	3560	682
564	20240910	114000	511350490	3585	3595	3595	3585	867
565	20240910	113900	508242035	3595	3595	3595	3595	86
566	20240910	113800	507932865	3600	3600	3600	3600	0
567	20240910	113700	507932865	3600	3600	3600	3600	1
568	20240910	113600	507929265	3595	3595	3595	3595	54
569	20240910	113500	507735135	3595	3605	3605	3595	163
570	20240910	113400	507148280	3600	3600	3600	3600	11
571	20240910	113300	507108680	3605	3605	3605	3605	20
572	20240910	113200	507036580	3600	3600	3600	3600	0
573	20240910	113100	507036580	3600	3600	3600	3600	0
574	20240910	113000	507036580	3600	3600	3600	3600	0
575	20240910	112900	507036580	3600	3600	3600	3600	79
576	20240910	112800	506752180	3610	3610	3610	3610	0
577	20240910	112700	506752180	3610	3610	3610	3610	2
578	20240910	112600	506744960	3585	3600	3600	3585	508
579	20240910	112500	504921675	3600	3600	3600	3595	79
580	20240910	112400	504637285	3640	3640	3640	3640	0
581	20240910	112300	504637285	3640	3640	3640	3640	5
582	20240910	112200	504619085	3645	3590	3645	3590	2461
583	20240910	112100	495665000	3595	3595	3595	3595	932
584	20240910	112000	492314460	3580	3625	3625	3565	1929
585	20240910	111900	485401495	3615	3630	3645	3615	169
586	20240910	111800	484787345	3630	3625	3630	3625	30
587	20240910	111700	484678495	3625	3620	3625	3620	3521
588	20240910	111600	471916515	3625	3600	3625	3600	23
589	20240910	111500	471833330	3590	3590	3590	3590	0
590	20240910	111400	471833330	3590	3590	3590	3590	0
591	20240910	111300	471833330	3590	3590	3590	3590	983
592	20240910	111200	468304360	3590	3590	3590	3590	481
593	20240910	111100	466577570	3590	3590	3590	3590	0
594	20240910	111000	466577570	3590	3585	3590	3570	310
595	20240910	110900	465470020	3590	3585	3590	3585	105
596	20240910	110800	465093470	3590	3625	3635	3590	1142
597	20240910	110700	460948655	3625	3595	3625	3595	162
598	20240910	110600	460364600	3590	3570	3590	3570	26
599	20240910	110500	460271610	3580	3575	3580	3575	147
600	20240910	110400	459745360	3560	3560	3560	3560	72
601	20240910	110300	459489040	3560	3565	3565	3560	1287
602	20240910	110200	454906130	3570	3570	3570	3570	1
603	20240910	110100	454902560	3570	3570	3570	3570	85
604	20240910	110000	454599110	3590	3575	3590	3570	164
605	20240910	105900	454013335	3595	3590	3595	3590	10
606	20240910	105800	453977400	3575	3575	3575	3575	21
607	20240910	105700	453902325	3590	3585	3590	3575	403
608	20240910	105600	452460730	3595	3590	3595	3590	546
609	20240910	105500	450498090	3590	3590	3590	3590	89
610	20240910	105400	450178580	3600	3595	3600	3595	208
611	20240910	105300	449429785	3595	3590	3595	3590	101
612	20240910	105200	449067190	3595	3595	3595	3595	0
613	20240910	105100	449067190	3595	3590	3595	3590	68
614	20240910	105000	448823065	3595	3595	3595	3595	1
615	20240910	104900	448819470	3595	3580	3595	3580	51
616	20240910	104800	448636875	3595	3590	3595	3585	3077
617	20240910	104700	437575755	3600	3600	3600	3600	1
618	20240910	104600	437572155	3600	3605	3605	3600	82
619	20240910	104500	437276940	3600	3585	3600	3585	4
620	20240910	104400	437262555	3585	3585	3585	3585	148
621	20240910	104300	436731975	3590	3610	3610	3590	341
622	20240910	104200	435506965	3615	3615	3615	3615	0
623	20240910	104100	435506965	3615	3615	3615	3615	0
624	20240910	104000	435506965	3615	3585	3615	3585	1006
625	20240910	103900	431885200	3585	3585	3585	3585	0
626	20240910	103800	431885200	3585	3585	3585	3585	89
627	20240910	103700	431566135	3585	3585	3585	3585	42
628	20240910	103600	431415565	3585	3575	3585	3575	123
629	20240910	103500	430975440	3575	3575	3575	3575	0
630	20240910	103400	430975440	3575	3585	3585	3575	31
631	20240910	103300	430864555	3570	3570	3570	3570	0
632	20240910	103200	430864555	3570	3570	3585	3570	66
633	20240910	103100	430628390	3570	3570	3570	3570	0
634	20240910	103000	430628390	3570	3570	3570	3570	563
635	20240910	102900	428618480	3570	3570	3570	3570	26
636	20240910	102800	428525660	3570	3570	3570	3570	10
637	20240910	102700	428489960	3575	3570	3575	3570	200
638	20240910	102600	427775910	3570	3565	3570	3565	70
639	20240910	102500	427526305	3565	3565	3565	3565	5
640	20240910	102400	427508480	3555	3555	3555	3555	0
641	20240910	102300	427508480	3555	3565	3565	3555	190
642	20240910	102200	426832370	3555	3555	3555	3555	0
643	20240910	102100	426832370	3555	3560	3565	3555	55
644	20240910	102000	426636445	3570	3570	3570	3570	0
645	20240910	101900	426636445	3570	3565	3570	3565	832
646	20240910	101800	423666355	3575	3575	3575	3575	0
647	20240910	101700	423666355	3575	3565	3575	3550	787
648	20240910	101600	420867920	3570	3570	3570	3570	50
649	20240910	101500	420689420	3570	3570	3570	3570	0
650	20240910	101400	420689420	3570	3570	3570	3570	2
651	20240910	101300	420682280	3570	3565	3570	3565	179
652	20240910	101200	420044140	3545	3545	3545	3545	1873
653	20240910	101100	413404355	3545	3560	3560	3545	1052
654	20240910	101000	409670785	3560	3560	3560	3560	120
655	20240910	100900	409243585	3545	3545	3545	3545	0
656	20240910	100800	409243585	3545	3545	3545	3545	812
657	20240910	100700	406365045	3545	3550	3550	3545	21
658	20240910	100600	406290525	3560	3550	3560	3550	9
659	20240910	100500	406258565	3550	3545	3550	3545	3
660	20240910	100400	406247920	3565	3565	3565	3565	0
661	20240910	100300	406247920	3565	3565	3565	3565	1
662	20240910	100200	406244355	3550	3565	3565	3550	715
663	20240910	100100	403705955	3545	3550	3565	3545	1786
664	20240910	100000	397372885	3550	3550	3550	3550	426
665	20240910	095900	395860585	3550	3550	3550	3545	460
666	20240910	095800	394227995	3565	3555	3565	3545	381
667	20240910	095700	392874775	3560	3565	3565	3560	433
668	20240910	095600	391331940	3570	3570	3570	3570	15
669	20240910	095500	391278390	3575	3570	3575	3570	330
670	20240910	095400	390100240	3575	3585	3585	3575	329
671	20240910	095300	388923965	3575	3575	3575	3575	64
672	20240910	095200	388695165	3590	3575	3595	3575	85
673	20240910	095100	388390470	3595	3595	3595	3595	0
674	20240910	095000	388390470	3595	3595	3595	3595	30
675	20240910	094900	388282620	3570	3575	3580	3570	191
676	20240910	094800	387599650	3580	3580	3580	3580	151
677	20240910	094700	387059070	3575	3600	3600	3575	22
678	20240910	094600	386980095	3600	3600	3600	3600	0
679	20240910	094500	386980095	3600	3580	3600	3580	1132
680	20240910	094400	382911255	3580	3580	3580	3580	0
681	20240910	094300	382911255	3580	3565	3580	3565	222
682	20240910	094200	382119780	3560	3560	3560	3560	0
683	20240910	094100	382119780	3560	3560	3560	3560	1
684	20240910	094000	382116220	3595	3595	3595	3595	5
685	20240910	093900	382098245	3600	3570	3600	3570	300
686	20240910	093800	381023330	3570	3560	3570	3560	587
687	20240910	093700	378931960	3560	3535	3560	3535	391
688	20240910	093600	377543175	3535	3535	3535	3535	0
689	20240910	093500	377543175	3535	3525	3550	3520	308
690	20240910	093400	376454685	3545	3535	3545	3520	1692
691	20240910	093300	370490465	3535	3550	3550	3535	529
692	20240910	093200	368617490	3550	3555	3555	3550	211
693	20240910	093100	367867940	3550	3545	3555	3545	221
694	20240910	093000	367083335	3545	3540	3545	3535	573
695	20240910	092900	365054655	3540	3540	3540	3535	1763
696	20240910	092800	358817135	3540	3540	3540	3540	12
697	20240910	092700	358774655	3540	3540	3545	3540	454
698	20240910	092600	357166840	3540	3555	3560	3540	3366
699	20240910	092500	345201495	3555	3565	3565	3555	2177
700	20240910	092400	337460970	3560	3560	3570	3555	1380
701	20240910	092300	332552730	3575	3575	3575	3555	1460
702	20240910	092200	327352685	3560	3555	3575	3555	331
703	20240910	092100	326172905	3555	3555	3585	3550	4005
704	20240910	092000	311935310	3575	3600	3635	3550	1261
705	20240910	091900	307427620	3600	3620	3620	3600	615
706	20240910	091800	305205950	3655	3635	3655	3615	966
707	20240910	091700	301708360	3635	3660	3665	3630	488
708	20240910	091600	299928565	3665	3645	3665	3645	862
709	20240910	091500	296777995	3615	3585	3670	3580	5210
710	20240910	091400	277833940	3580	3535	3580	3530	4819
711	20240910	091300	260693375	3535	3540	3565	3535	958
712	20240910	091200	257299120	3565	3545	3565	3540	1609
713	20240910	091100	251582965	3550	3580	3580	3540	479
714	20240910	091000	249885320	3580	3540	3580	3535	3479
715	20240910	090900	237504230	3545	3565	3580	3545	1920
716	20240910	090800	230644995	3545	3535	3565	3535	1444
717	20240910	090700	225536055	3530	3540	3550	3530	5412
718	20240910	090600	206404010	3535	3600	3605	3535	7319
719	20240910	090500	180234840	3605	3620	3620	3605	8789
720	20240910	090400	148448545	3620	3630	3630	3620	3453
721	20240910	090300	135938475	3625	3640	3665	3620	4731
722	20240910	090200	118760545	3620	3660	3660	3620	5709
723	20240910	090100	97997535	3655	3735	3750	3655	7801
724	20240910	090000	69139335	3735	3685	3775	3675	18638