KissMeData/334890/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	210800	861282270	5340	5340	5340	5340	623
3	20240910	210700	861282270	5340	5340	5340	5340	0
4	20240910	210600	861282270	5340	5340	5340	5340	0
5	20240910	210500	861282270	5340	5340	5340	5340	0
6	20240910	210400	861282270	5340	5340	5340	5340	0
7	20240910	210300	861282270	5340	5340	5340	5340	0
8	20240910	210200	861282270	5340	5340	5340	5340	0
9	20240910	210100	861282270	5340	5340	5340	5340	0
10	20240910	210000	861282270	5340	5340	5340	5340	0
11	20240910	205900	861282270	5340	5340	5340	5340	0
12	20240910	205800	861282270	5340	5340	5340	5340	0
13	20240910	205700	861282270	5340	5340	5340	5340	0
14	20240910	205600	861282270	5340	5340	5340	5340	0
15	20240910	205500	861282270	5340	5340	5340	5340	0
16	20240910	205400	861282270	5340	5340	5340	5340	0
17	20240910	205300	861282270	5340	5340	5340	5340	0
18	20240910	205200	861282270	5340	5340	5340	5340	0
19	20240910	205100	861282270	5340	5340	5340	5340	0
20	20240910	205000	861282270	5340	5340	5340	5340	0
21	20240910	204900	861282270	5340	5340	5340	5340	0
22	20240910	204800	861282270	5340	5340	5340	5340	0
23	20240910	204700	861282270	5340	5340	5340	5340	0
24	20240910	204600	861282270	5340	5340	5340	5340	0
25	20240910	204500	861282270	5340	5340	5340	5340	0
26	20240910	204400	861282270	5340	5340	5340	5340	0
27	20240910	204300	861282270	5340	5340	5340	5340	0
28	20240910	204200	861282270	5340	5340	5340	5340	0
29	20240910	204100	861282270	5340	5340	5340	5340	0
30	20240910	204000	861282270	5340	5340	5340	5340	0
31	20240910	203900	861282270	5340	5340	5340	5340	0
32	20240910	203800	861282270	5340	5340	5340	5340	623
33	20240910	203700	861282270	5340	5340	5340	5340	0
34	20240910	203600	861282270	5340	5340	5340	5340	0
35	20240910	203500	861282270	5340	5340	5340	5340	0
36	20240910	203400	861282270	5340	5340	5340	5340	0
37	20240910	203300	861282270	5340	5340	5340	5340	0
38	20240910	203200	861282270	5340	5340	5340	5340	0
39	20240910	203100	861282270	5340	5340	5340	5340	0
40	20240910	203000	861282270	5340	5340	5340	5340	0
41	20240910	202900	861282270	5340	5340	5340	5340	0
42	20240910	202800	861282270	5340	5340	5340	5340	0
43	20240910	202700	861282270	5340	5340	5340	5340	0
44	20240910	202600	861282270	5340	5340	5340	5340	0
45	20240910	202500	861282270	5340	5340	5340	5340	0
46	20240910	202400	861282270	5340	5340	5340	5340	0
47	20240910	202300	861282270	5340	5340	5340	5340	0
48	20240910	202200	861282270	5340	5340	5340	5340	0
49	20240910	202100	861282270	5340	5340	5340	5340	0
50	20240910	202000	861282270	5340	5340	5340	5340	0
51	20240910	201900	861282270	5340	5340	5340	5340	0
52	20240910	201800	861282270	5340	5340	5340	5340	0
53	20240910	201700	861282270	5340	5340	5340	5340	0
54	20240910	201600	861282270	5340	5340	5340	5340	0
55	20240910	201500	861282270	5340	5340	5340	5340	0
56	20240910	201400	861282270	5340	5340	5340	5340	0
57	20240910	201300	861282270	5340	5340	5340	5340	0
58	20240910	201200	861282270	5340	5340	5340	5340	0
59	20240910	201100	861282270	5340	5340	5340	5340	0
60	20240910	201000	861282270	5340	5340	5340	5340	0
61	20240910	200900	861282270	5340	5340	5340	5340	0
62	20240910	200800	861282270	5340	5340	5340	5340	623
63	20240910	200700	861282270	5340	5340	5340	5340	0
64	20240910	200600	861282270	5340	5340	5340	5340	0
65	20240910	200500	861282270	5340	5340	5340	5340	0
66	20240910	200400	861282270	5340	5340	5340	5340	0
67	20240910	200300	861282270	5340	5340	5340	5340	0
68	20240910	200200	861282270	5340	5340	5340	5340	0
69	20240910	200100	861282270	5340	5340	5340	5340	0
70	20240910	200000	861282270	5340	5340	5340	5340	0
71	20240910	195900	861282270	5340	5340	5340	5340	0
72	20240910	195800	861282270	5340	5340	5340	5340	0
73	20240910	195700	861282270	5340	5340	5340	5340	0
74	20240910	195600	861282270	5340	5340	5340	5340	0
75	20240910	195500	861282270	5340	5340	5340	5340	0
76	20240910	195400	861282270	5340	5340	5340	5340	0
77	20240910	195300	861282270	5340	5340	5340	5340	0
78	20240910	195200	861282270	5340	5340	5340	5340	0
79	20240910	195100	861282270	5340	5340	5340	5340	0
80	20240910	195000	861282270	5340	5340	5340	5340	0
81	20240910	194900	861282270	5340	5340	5340	5340	0
82	20240910	194800	861282270	5340	5340	5340	5340	0
83	20240910	194700	861282270	5340	5340	5340	5340	0
84	20240910	194600	861282270	5340	5340	5340	5340	0
85	20240910	194500	861282270	5340	5340	5340	5340	0
86	20240910	194400	861282270	5340	5340	5340	5340	0
87	20240910	194300	861282270	5340	5340	5340	5340	0
88	20240910	194200	861282270	5340	5340	5340	5340	0
89	20240910	194100	861282270	5340	5340	5340	5340	0
90	20240910	194000	861282270	5340	5340	5340	5340	0
91	20240910	193900	861282270	5340	5340	5340	5340	0
92	20240910	193800	861282270	5340	5340	5340	5340	623
93	20240910	193700	861282270	5340	5340	5340	5340	0
94	20240910	193600	861282270	5340	5340	5340	5340	0
95	20240910	193500	861282270	5340	5340	5340	5340	0
96	20240910	193400	861282270	5340	5340	5340	5340	0
97	20240910	193300	861282270	5340	5340	5340	5340	0
98	20240910	193200	861282270	5340	5340	5340	5340	0
99	20240910	193100	861282270	5340	5340	5340	5340	0
100	20240910	193000	861282270	5340	5340	5340	5340	0
101	20240910	192900	861282270	5340	5340	5340	5340	0
102	20240910	192800	861282270	5340	5340	5340	5340	0
103	20240910	192700	861282270	5340	5340	5340	5340	0
104	20240910	192600	861282270	5340	5340	5340	5340	0
105	20240910	192500	861282270	5340	5340	5340	5340	0
106	20240910	192400	861282270	5340	5340	5340	5340	0
107	20240910	192300	861282270	5340	5340	5340	5340	0
108	20240910	192200	861282270	5340	5340	5340	5340	0
109	20240910	192100	861282270	5340	5340	5340	5340	0
110	20240910	192000	861282270	5340	5340	5340	5340	0
111	20240910	191900	861282270	5340	5340	5340	5340	0
112	20240910	191800	861282270	5340	5340	5340	5340	0
113	20240910	191700	861282270	5340	5340	5340	5340	0
114	20240910	191600	861282270	5340	5340	5340	5340	0
115	20240910	191500	861282270	5340	5340	5340	5340	0
116	20240910	191400	861282270	5340	5340	5340	5340	0
117	20240910	191300	861282270	5340	5340	5340	5340	0
118	20240910	191200	861282270	5340	5340	5340	5340	0
119	20240910	191100	861282270	5340	5340	5340	5340	0
120	20240910	191000	861282270	5340	5340	5340	5340	0
121	20240910	190900	861282270	5340	5340	5340	5340	0
122	20240910	190800	861282270	5340	5340	5340	5340	623
123	20240910	190700	861282270	5340	5340	5340	5340	0
124	20240910	190600	861282270	5340	5340	5340	5340	0
125	20240910	190500	861282270	5340	5340	5340	5340	0
126	20240910	190400	861282270	5340	5340	5340	5340	0
127	20240910	190300	861282270	5340	5340	5340	5340	0
128	20240910	190200	861282270	5340	5340	5340	5340	0
129	20240910	190100	861282270	5340	5340	5340	5340	0
130	20240910	190000	861282270	5340	5340	5340	5340	0
131	20240910	185900	861282270	5340	5340	5340	5340	0
132	20240910	185800	861282270	5340	5340	5340	5340	0
133	20240910	185700	861282270	5340	5340	5340	5340	0
134	20240910	185600	861282270	5340	5340	5340	5340	0
135	20240910	185500	861282270	5340	5340	5340	5340	0
136	20240910	185400	861282270	5340	5340	5340	5340	0
137	20240910	185300	861282270	5340	5340	5340	5340	0
138	20240910	185200	861282270	5340	5340	5340	5340	0
139	20240910	185100	861282270	5340	5340	5340	5340	0
140	20240910	185000	861282270	5340	5340	5340	5340	0
141	20240910	184900	861282270	5340	5340	5340	5340	0
142	20240910	184800	861282270	5340	5340	5340	5340	0
143	20240910	184700	861282270	5340	5340	5340	5340	0
144	20240910	184600	861282270	5340	5340	5340	5340	0
145	20240910	184500	861282270	5340	5340	5340	5340	0
146	20240910	184400	861282270	5340	5340	5340	5340	0
147	20240910	184300	861282270	5340	5340	5340	5340	0
148	20240910	184200	861282270	5340	5340	5340	5340	0
149	20240910	184100	861282270	5340	5340	5340	5340	0
150	20240910	184000	861282270	5340	5340	5340	5340	0
151	20240910	183900	861282270	5340	5340	5340	5340	0
152	20240910	183800	861282270	5340	5340	5340	5340	623
153	20240910	183700	861282270	5340	5340	5340	5340	0
154	20240910	183600	861282270	5340	5340	5340	5340	0
155	20240910	183500	861282270	5340	5340	5340	5340	0
156	20240910	183400	861282270	5340	5340	5340	5340	0
157	20240910	183300	861282270	5340	5340	5340	5340	0
158	20240910	183200	861282270	5340	5340	5340	5340	0
159	20240910	183100	861282270	5340	5340	5340	5340	0
160	20240910	183000	861282270	5340	5340	5340	5340	0
161	20240910	182900	861282270	5340	5340	5340	5340	0
162	20240910	182800	861282270	5340	5340	5340	5340	0
163	20240910	182700	861282270	5340	5340	5340	5340	0
164	20240910	182600	861282270	5340	5340	5340	5340	0
165	20240910	182500	861282270	5340	5340	5340	5340	0
166	20240910	182400	861282270	5340	5340	5340	5340	0
167	20240910	182300	861282270	5340	5340	5340	5340	0
168	20240910	182200	861282270	5340	5340	5340	5340	0
169	20240910	182100	861282270	5340	5340	5340	5340	0
170	20240910	182000	861282270	5340	5340	5340	5340	0
171	20240910	181900	861282270	5340	5340	5340	5340	0
172	20240910	181800	861282270	5340	5340	5340	5340	0
173	20240910	181700	861282270	5340	5340	5340	5340	0
174	20240910	181600	861282270	5340	5340	5340	5340	0
175	20240910	181500	861282270	5340	5340	5340	5340	0
176	20240910	181400	861282270	5340	5340	5340	5340	0
177	20240910	181300	861282270	5340	5340	5340	5340	0
178	20240910	181200	861282270	5340	5340	5340	5340	0
179	20240910	181100	861282270	5340	5340	5340	5340	0
180	20240910	181000	861282270	5340	5340	5340	5340	0
181	20240910	180900	861282270	5340	5340	5340	5340	0
182	20240910	180800	861282270	5340	5340	5340	5340	623
183	20240910	180700	861282270	5340	5340	5340	5340	0
184	20240910	180600	861282270	5340	5340	5340	5340	0
185	20240910	180500	861282270	5340	5340	5340	5340	0
186	20240910	180400	861282270	5340	5340	5340	5340	0
187	20240910	180300	861282270	5340	5340	5340	5340	0
188	20240910	180200	861282270	5340	5340	5340	5340	0
189	20240910	180100	861282270	5340	5340	5340	5340	0
190	20240910	180000	861282270	5340	5340	5340	5340	0
191	20240910	175900	861282270	5340	5340	5340	5340	0
192	20240910	175800	861282270	5340	5340	5340	5340	0
193	20240910	175700	861282270	5340	5340	5340	5340	0
194	20240910	175600	861282270	5340	5340	5340	5340	0
195	20240910	175500	861282270	5340	5340	5340	5340	0
196	20240910	175400	861282270	5340	5340	5340	5340	0
197	20240910	175300	861282270	5340	5340	5340	5340	0
198	20240910	175200	861282270	5340	5340	5340	5340	0
199	20240910	175100	861282270	5340	5340	5340	5340	0
200	20240910	175000	861282270	5340	5340	5340	5340	0
201	20240910	174900	861282270	5340	5340	5340	5340	0
202	20240910	174800	861282270	5340	5340	5340	5340	0
203	20240910	174700	861282270	5340	5340	5340	5340	0
204	20240910	174600	861282270	5340	5340	5340	5340	0
205	20240910	174500	861282270	5340	5340	5340	5340	0
206	20240910	174400	861282270	5340	5340	5340	5340	0
207	20240910	174300	861282270	5340	5340	5340	5340	0
208	20240910	174200	861282270	5340	5340	5340	5340	0
209	20240910	174100	861282270	5340	5340	5340	5340	0
210	20240910	174000	861282270	5340	5340	5340	5340	0
211	20240910	173900	861282270	5340	5340	5340	5340	0
212	20240910	173800	861282270	5340	5340	5340	5340	623
213	20240910	173700	861282270	5340	5340	5340	5340	0
214	20240910	173600	861282270	5340	5340	5340	5340	0
215	20240910	173500	861282270	5340	5340	5340	5340	0
216	20240910	173400	861282270	5340	5340	5340	5340	0
217	20240910	173300	861282270	5340	5340	5340	5340	0
218	20240910	173200	861282270	5340	5340	5340	5340	0
219	20240910	173100	861282270	5340	5340	5340	5340	0
220	20240910	173000	861282270	5340	5340	5340	5340	0
221	20240910	172900	861282270	5340	5340	5340	5340	0
222	20240910	172800	861282270	5340	5340	5340	5340	0
223	20240910	172700	861282270	5340	5340	5340	5340	0
224	20240910	172600	861282270	5340	5340	5340	5340	0
225	20240910	172500	861282270	5340	5340	5340	5340	0
226	20240910	172400	861282270	5340	5340	5340	5340	0
227	20240910	172300	861282270	5340	5340	5340	5340	0
228	20240910	172200	861282270	5340	5340	5340	5340	0
229	20240910	172100	861282270	5340	5340	5340	5340	0
230	20240910	172000	861282270	5340	5340	5340	5340	0
231	20240910	171900	861282270	5340	5340	5340	5340	0
232	20240910	171800	861282270	5340	5340	5340	5340	0
233	20240910	171700	861282270	5340	5340	5340	5340	0
234	20240910	171600	861282270	5340	5340	5340	5340	0
235	20240910	171500	861282270	5340	5340	5340	5340	0
236	20240910	171400	861282270	5340	5340	5340	5340	0
237	20240910	171300	861282270	5340	5340	5340	5340	0
238	20240910	171200	861282270	5340	5340	5340	5340	0
239	20240910	171100	861282270	5340	5340	5340	5340	0
240	20240910	171000	861282270	5340	5340	5340	5340	0
241	20240910	170900	861282270	5340	5340	5340	5340	0
242	20240910	170800	861282270	5340	5340	5340	5340	623
243	20240910	170700	861282270	5340	5340	5340	5340	0
244	20240910	170600	861282270	5340	5340	5340	5340	0
245	20240910	170500	861282270	5340	5340	5340	5340	0
246	20240910	170400	861282270	5340	5340	5340	5340	0
247	20240910	170300	861282270	5340	5340	5340	5340	0
248	20240910	170200	861282270	5340	5340	5340	5340	0
249	20240910	170100	861282270	5340	5340	5340	5340	0
250	20240910	170000	861282270	5340	5340	5340	5340	0
251	20240910	165900	861282270	5340	5340	5340	5340	0
252	20240910	165800	861282270	5340	5340	5340	5340	0
253	20240910	165700	861282270	5340	5340	5340	5340	0
254	20240910	165600	861282270	5340	5340	5340	5340	0
255	20240910	165500	861282270	5340	5340	5340	5340	0
256	20240910	165400	861282270	5340	5340	5340	5340	0
257	20240910	165300	861282270	5340	5340	5340	5340	0
258	20240910	165200	861282270	5340	5340	5340	5340	0
259	20240910	165100	861282270	5340	5340	5340	5340	0
260	20240910	165000	861282270	5340	5340	5340	5340	0
261	20240910	164900	861282270	5340	5340	5340	5340	0
262	20240910	164800	861282270	5340	5340	5340	5340	0
263	20240910	164700	861282270	5340	5340	5340	5340	0
264	20240910	164600	861282270	5340	5340	5340	5340	0
265	20240910	164500	861282270	5340	5340	5340	5340	0
266	20240910	164400	861282270	5340	5340	5340	5340	0
267	20240910	164300	861282270	5340	5340	5340	5340	0
268	20240910	164200	861282270	5340	5340	5340	5340	0
269	20240910	164100	861282270	5340	5340	5340	5340	0
270	20240910	164000	861282270	5340	5340	5340	5340	0
271	20240910	163900	861282270	5340	5340	5340	5340	0
272	20240910	163800	861282270	5340	5340	5340	5340	623
273	20240910	163700	861282270	5340	5340	5340	5340	0
274	20240910	163600	861282270	5340	5340	5340	5340	0
275	20240910	163500	861282270	5340	5340	5340	5340	0
276	20240910	163400	861282270	5340	5340	5340	5340	0
277	20240910	163300	861282270	5340	5340	5340	5340	0
278	20240910	163200	861282270	5340	5340	5340	5340	0
279	20240910	163100	861282270	5340	5340	5340	5340	0
280	20240910	163000	861282270	5340	5340	5340	5340	0
281	20240910	162900	861282270	5340	5340	5340	5340	0
282	20240910	162800	861282270	5340	5340	5340	5340	0
283	20240910	162700	861282270	5340	5340	5340	5340	0
284	20240910	162600	861282270	5340	5340	5340	5340	0
285	20240910	162500	861282270	5340	5340	5340	5340	0
286	20240910	162400	861282270	5340	5340	5340	5340	0
287	20240910	162300	861282270	5340	5340	5340	5340	0
288	20240910	162200	861282270	5340	5340	5340	5340	0
289	20240910	162100	861282270	5340	5340	5340	5340	0
290	20240910	162000	861282270	5340	5340	5340	5340	0
291	20240910	161900	861282270	5340	5340	5340	5340	0
292	20240910	161800	861282270	5340	5340	5340	5340	0
293	20240910	161700	861282270	5340	5340	5340	5340	0
294	20240910	161600	861282270	5340	5340	5340	5340	0
295	20240910	161500	861282270	5340	5340	5340	5340	0
296	20240910	161400	861282270	5340	5340	5340	5340	0
297	20240910	161300	861282270	5340	5340	5340	5340	0
298	20240910	161200	861282270	5340	5340	5340	5340	0
299	20240910	161100	861282270	5340	5340	5340	5340	0
300	20240910	161000	861282270	5340	5340	5340	5340	0
301	20240910	160900	861282270	5340	5340	5340	5340	0
302	20240910	160800	861282270	5340	5340	5340	5340	623
303	20240910	160700	861282270	5340	5340	5340	5340	0
304	20240910	160600	861282270	5340	5340	5340	5340	0
305	20240910	160500	861282270	5340	5340	5340	5340	0
306	20240910	160400	861282270	5340	5340	5340	5340	0
307	20240910	160300	861282270	5340	5340	5340	5340	0
308	20240910	160200	861282270	5340	5340	5340	5340	0
309	20240910	160100	861282270	5340	5340	5340	5340	0
310	20240910	160000	861282270	5340	5340	5340	5340	0
311	20240910	155900	861282270	5340	5340	5340	5340	0
312	20240910	155800	861282270	5340	5340	5340	5340	0
313	20240910	155700	861282270	5340	5340	5340	5340	0
314	20240910	155600	861282270	5340	5340	5340	5340	0
315	20240910	155500	861282270	5340	5340	5340	5340	0
316	20240910	155400	861282270	5340	5340	5340	5340	0
317	20240910	155300	861282270	5340	5340	5340	5340	0
318	20240910	155200	861282270	5340	5340	5340	5340	0
319	20240910	155100	861282270	5340	5340	5340	5340	0
320	20240910	155000	861282270	5340	5340	5340	5340	0
321	20240910	154900	861282270	5340	5340	5340	5340	0
322	20240910	154800	861282270	5340	5340	5340	5340	0
323	20240910	154700	861282270	5340	5340	5340	5340	0
324	20240910	154600	861282270	5340	5340	5340	5340	0
325	20240910	154500	861282270	5340	5340	5340	5340	0
326	20240910	154400	861282270	5340	5340	5340	5340	0
327	20240910	154300	861282270	5340	5340	5340	5340	0
328	20240910	154200	861282270	5340	5340	5340	5340	0
329	20240910	154100	861282270	5340	5340	5340	5340	0
330	20240910	154000	861282270	5340	5340	5340	5340	0
331	20240910	153900	861282270	5340	5340	5340	5340	0
332	20240910	153800	861282270	5340	5340	5340	5340	623
333	20240910	153700	861282270	5340	5340	5340	5340	0
334	20240910	153600	861282270	5340	5340	5340	5340	0
335	20240910	153500	861282270	5340	5340	5340	5340	0
336	20240910	153400	861282270	5340	5340	5340	5340	0
337	20240910	153300	861282270	5340	5340	5340	5340	0
338	20240910	153200	861282270	5340	5340	5340	5340	0
339	20240910	153100	861282270	5340	5340	5340	5340	0
340	20240910	153000	861282270	5340	5340	5340	5340	623
341	20240910	152900	857955450	5330	5330	5330	5330	0
342	20240910	152800	857955450	5330	5330	5330	5330	0
343	20240910	152700	857955450	5330	5330	5330	5330	0
344	20240910	152600	857955450	5330	5330	5330	5330	0
345	20240910	152500	857955450	5330	5330	5330	5330	0
346	20240910	152400	857955450	5330	5330	5330	5330	0
347	20240910	152300	857955450	5330	5330	5330	5330	0
348	20240910	152200	857955450	5330	5330	5330	5330	0
349	20240910	152100	857955450	5330	5330	5330	5330	0
350	20240910	152000	857955450	5330	5330	5330	5330	0
351	20240910	151900	857955450	5330	5340	5350	5330	1922
352	20240910	151800	847677240	5350	5340	5350	5340	2900
353	20240910	151700	832163710	5340	5350	5350	5340	1245
354	20240910	151600	825503270	5350	5350	5350	5350	174
355	20240910	151500	824572370	5350	5340	5350	5340	255
356	20240910	151400	823208880	5340	5330	5340	5330	449
357	20240910	151300	820813220	5340	5340	5340	5340	317
358	20240910	151200	819120440	5340	5340	5340	5340	363
359	20240910	151100	817182020	5340	5340	5340	5340	415
360	20240910	151000	814965920	5340	5340	5340	5340	907
361	20240910	150900	810122540	5340	5340	5340	5340	361
362	20240910	150800	808194800	5330	5340	5340	5330	1432
363	20240910	150700	800547930	5340	5340	5340	5340	330
364	20240910	150600	798785730	5340	5340	5340	5340	149
365	20240910	150500	797990070	5340	5340	5340	5340	0
366	20240910	150400	797990070	5340	5340	5340	5340	280
367	20240910	150300	796494870	5330	5340	5350	5330	1614
368	20240910	150200	787876430	5340	5340	5340	5340	456
369	20240910	150100	785441390	5330	5340	5340	5330	184
370	20240910	150000	784459560	5340	5340	5340	5340	110
371	20240910	145900	783872160	5330	5340	5340	5330	327
372	20240910	145800	782126580	5340	5340	5340	5340	240
373	20240910	145700	780844980	5330	5330	5330	5330	53
374	20240910	145600	780562490	5340	5330	5340	5330	389
375	20240910	145500	778485960	5330	5330	5330	5330	100
376	20240910	145400	777952960	5330	5330	5330	5330	148
377	20240910	145300	777164120	5340	5340	5340	5340	184
378	20240910	145200	776181560	5350	5350	5350	5350	0
379	20240910	145100	776181560	5350	5340	5350	5340	123
380	20240910	145000	775523540	5350	5350	5350	5350	0
381	20240910	144900	775523540	5350	5350	5350	5350	10
382	20240910	144800	775470040	5350	5350	5350	5350	148
383	20240910	144700	774678240	5350	5350	5350	5350	1
384	20240910	144600	774672890	5350	5350	5350	5350	0
385	20240910	144500	774672890	5350	5350	5350	5350	130
386	20240910	144400	773977390	5340	5340	5340	5340	20
387	20240910	144300	773870590	5350	5350	5350	5350	167
388	20240910	144200	772977140	5350	5350	5350	5350	0
389	20240910	144100	772977140	5350	5350	5350	5350	2175
390	20240910	144000	761340890	5350	5330	5350	5330	90
391	20240910	143900	760861110	5330	5330	5330	5330	1
392	20240910	143800	760855780	5330	5340	5350	5330	1549
393	20240910	143700	752569910	5340	5340	5340	5340	0
394	20240910	143600	752569910	5340	5340	5340	5340	9724
395	20240910	143500	700643750	5350	5330	5350	5330	583
396	20240910	143400	697525390	5340	5340	5340	5340	1
397	20240910	143300	697520050	5330	5330	5330	5330	188
398	20240910	143200	696518010	5330	5330	5330	5330	570
399	20240910	143100	693479910	5360	5360	5360	5360	0
400	20240910	143000	693479910	5360	5360	5360	5360	161
401	20240910	142900	692616950	5360	5360	5360	5360	0
402	20240910	142800	692616950	5360	5360	5360	5360	156
403	20240910	142700	691780790	5350	5350	5350	5350	105
404	20240910	142600	691219040	5350	5350	5350	5350	0
405	20240910	142500	691219040	5350	5350	5350	5350	121
406	20240910	142400	690571690	5350	5350	5350	5350	145
407	20240910	142300	689795940	5350	5350	5350	5350	0
408	20240910	142200	689795940	5350	5340	5350	5340	94
409	20240910	142100	689293960	5330	5330	5330	5330	47
410	20240910	142000	689043450	5340	5340	5340	5340	2
411	20240910	141900	689032770	5330	5330	5330	5330	1063
412	20240910	141800	683366980	5330	5330	5330	5330	0
413	20240910	141700	683366980	5330	5330	5330	5330	556
414	20240910	141600	680403500	5340	5340	5340	5340	512
415	20240910	141500	677669420	5330	5330	5330	5330	1067
416	20240910	141400	671982310	5340	5340	5340	5340	0
417	20240910	141300	671982310	5340	5360	5360	5340	3512
418	20240910	141200	653191230	5370	5370	5370	5360	154
419	20240910	141100	652364260	5370	5370	5370	5370	0
420	20240910	141000	652364260	5370	5360	5370	5360	220
421	20240910	140900	651183550	5360	5360	5360	5360	85
422	20240910	140800	650727950	5360	5370	5370	5360	1178
423	20240910	140700	644412090	5370	5370	5370	5370	0
424	20240910	140600	644412090	5370	5370	5370	5370	400
425	20240910	140500	642264090	5370	5370	5370	5370	1841
426	20240910	140400	632377920	5370	5370	5370	5370	1296
427	20240910	140300	625418400	5370	5370	5370	5370	1000
428	20240910	140200	620048400	5360	5360	5360	5360	1130
429	20240910	140100	613991600	5360	5350	5360	5350	1924
430	20240910	140000	603681100	5350	5350	5350	5350	0
431	20240910	135900	603681100	5350	5350	5350	5350	172
432	20240910	135800	602760900	5350	5350	5350	5340	1817
433	20240910	135700	593045620	5350	5360	5360	5350	156
434	20240910	135600	592209790	5350	5350	5350	5350	307
435	20240910	135500	590567340	5350	5350	5350	5350	3600
436	20240910	135400	571307340	5350	5340	5350	5340	230
437	20240910	135300	570077470	5340	5350	5350	5340	337
438	20240910	135200	568274530	5350	5350	5350	5350	163
439	20240910	135100	567402480	5350	5350	5350	5350	1803
440	20240910	135000	557756430	5350	5340	5350	5340	166
441	20240910	134900	556868770	5340	5340	5340	5340	100
442	20240910	134800	556334770	5340	5340	5340	5340	1230
443	20240910	134700	549766570	5340	5340	5340	5340	175
444	20240910	134600	548832070	5340	5340	5340	5340	853
445	20240910	134500	544277050	5350	5340	5350	5340	244
446	20240910	134400	542972190	5330	5340	5340	5330	1375
447	20240910	134300	535640920	5340	5340	5340	5340	534
448	20240910	134200	532789360	5340	5340	5340	5340	986
449	20240910	134100	527524120	5340	5340	5340	5340	24
450	20240910	134000	527395960	5340	5340	5340	5340	420
451	20240910	133900	525153160	5340	5340	5340	5340	53
452	20240910	133800	524870140	5340	5330	5340	5330	1914
453	20240910	133700	514665660	5320	5320	5330	5320	5448
454	20240910	133600	485677740	5320	5320	5320	5320	1362
455	20240910	133500	478431900	5320	5320	5320	5320	199
456	20240910	133400	477373220	5320	5320	5320	5320	0
457	20240910	133300	477373220	5320	5320	5320	5320	352
458	20240910	133200	475500580	5320	5310	5320	5310	163
459	20240910	133100	474634050	5320	5320	5320	5320	0
460	20240910	133000	474634050	5320	5310	5320	5310	171
461	20240910	132900	473725040	5320	5320	5320	5320	1000
462	20240910	132800	468405040	5320	5320	5320	5320	0
463	20240910	132700	468405040	5320	5310	5320	5310	195
464	20240910	132600	467368590	5320	5310	5320	5310	2208
465	20240910	132500	455643110	5320	5320	5320	5320	100
466	20240910	132400	455111110	5310	5310	5310	5310	809
467	20240910	132300	450815320	5310	5310	5310	5310	0
468	20240910	132200	450815320	5310	5320	5320	5310	1044
469	20240910	132100	445271620	5320	5320	5320	5320	335
470	20240910	132000	443489420	5320	5320	5320	5320	0
471	20240910	131900	443489420	5320	5320	5320	5320	0
472	20240910	131800	443489420	5320	5310	5320	5310	257
473	20240910	131700	442122790	5310	5310	5310	5310	0
474	20240910	131600	442122790	5310	5320	5320	5310	88
475	20240910	131500	441655390	5320	5320	5320	5320	0
476	20240910	131400	441655390	5320	5310	5320	5310	297
477	20240910	131300	440075540	5310	5310	5310	5310	4
478	20240910	131200	440054300	5320	5320	5320	5320	0
479	20240910	131100	440054300	5320	5310	5320	5310	225
480	20240910	131000	438858320	5310	5310	5310	5310	0
481	20240910	130900	438858320	5310	5310	5310	5310	91
482	20240910	130800	438375110	5310	5310	5310	5310	0
483	20240910	130700	438375110	5310	5310	5310	5310	56
484	20240910	130600	438077750	5320	5320	5320	5310	580
485	20240910	130500	434992250	5310	5310	5310	5310	78
486	20240910	130400	434578070	5310	5310	5310	5310	0
487	20240910	130300	434578070	5310	5310	5310	5310	104
488	20240910	130200	434025830	5310	5310	5310	5310	150
489	20240910	130100	433229330	5310	5310	5310	5310	61
490	20240910	130000	432905420	5320	5320	5320	5320	127
491	20240910	125900	432229780	5310	5310	5310	5310	74
492	20240910	125800	431836840	5320	5320	5320	5320	1260
493	20240910	125700	425133640	5310	5320	5320	5310	62
494	20240910	125600	424804410	5310	5310	5310	5310	0
495	20240910	125500	424804410	5310	5310	5310	5310	69
496	20240910	125400	424438020	5310	5310	5310	5310	28
497	20240910	125300	424289340	5320	5320	5320	5320	190
498	20240910	125200	423278540	5320	5320	5320	5320	0
499	20240910	125100	423278540	5320	5310	5320	5310	340
500	20240910	125000	421469750	5320	5320	5320	5320	0
501	20240910	124900	421469750	5320	5310	5320	5310	158
502	20240910	124800	420629300	5310	5310	5310	5310	72
503	20240910	124700	420246980	5320	5320	5320	5320	0
504	20240910	124600	420246980	5320	5320	5320	5320	1346
505	20240910	124500	413086260	5320	5320	5320	5320	136
506	20240910	124400	412362740	5320	5320	5320	5320	1168
507	20240910	124300	406148980	5320	5320	5320	5320	166
508	20240910	124200	405265860	5310	5310	5310	5310	34
509	20240910	124100	405085320	5310	5310	5310	5310	0
510	20240910	124000	405085320	5310	5310	5310	5310	173
511	20240910	123900	404166690	5320	5320	5320	5320	150
512	20240910	123800	403368690	5320	5310	5320	5310	617
513	20240910	123700	400087250	5310	5310	5310	5310	0
514	20240910	123600	400087250	5310	5320	5320	5310	243
515	20240910	123500	398795430	5310	5300	5310	5300	1047
516	20240910	123400	393236570	5300	5300	5300	5300	28
517	20240910	123300	393088170	5300	5310	5310	5300	383
518	20240910	123200	391054950	5300	5300	5300	5300	0
519	20240910	123100	391054950	5300	5300	5300	5300	60
520	20240910	123000	390736950	5310	5310	5310	5310	109
521	20240910	122900	390158160	5300	5300	5300	5300	109
522	20240910	122800	389580460	5300	5300	5300	5300	0
523	20240910	122700	389580460	5300	5300	5300	5300	150
524	20240910	122600	388785460	5300	5300	5300	5300	0
525	20240910	122500	388785460	5300	5310	5310	5300	292
526	20240910	122400	387235250	5300	5300	5300	5300	0
527	20240910	122300	387235250	5300	5300	5300	5300	90
528	20240910	122200	386758250	5300	5310	5310	5300	599
529	20240910	122100	383581270	5310	5310	5310	5310	0
530	20240910	122000	383581270	5310	5310	5310	5310	0
531	20240910	121900	383581270	5310	5300	5310	5300	669
532	20240910	121800	380033880	5310	5310	5310	5310	0
533	20240910	121700	380033880	5310	5310	5310	5310	218
534	20240910	121600	378876300	5310	5310	5310	5310	0
535	20240910	121500	378876300	5310	5310	5310	5310	0
536	20240910	121400	378876300	5310	5310	5310	5310	109
537	20240910	121300	378297510	5310	5310	5310	5310	289
538	20240910	121200	376762920	5310	5310	5310	5310	0
539	20240910	121100	376762920	5310	5310	5310	5310	303
540	20240910	121000	375153990	5310	5310	5310	5310	0
541	20240910	120900	375153990	5310	5310	5310	5310	128
542	20240910	120800	374474310	5310	5310	5310	5310	122
543	20240910	120700	373826490	5310	5310	5310	5310	149
544	20240910	120600	373035300	5310	5310	5310	5310	0
545	20240910	120500	373035300	5310	5310	5310	5310	0
546	20240910	120400	373035300	5310	5310	5310	5310	143
547	20240910	120300	372275970	5310	5310	5310	5310	389
548	20240910	120200	370210380	5280	5280	5280	5280	100
549	20240910	120100	369682380	5280	5280	5280	5280	0
550	20240910	120000	369682380	5280	5310	5310	5280	218
551	20240910	115900	368526510	5310	5310	5310	5310	278
552	20240910	115800	367050330	5280	5310	5310	5280	198
553	20240910	115700	366000540	5280	5280	5280	5280	44
554	20240910	115600	365768220	5310	5310	5310	5310	0
555	20240910	115500	365768220	5310	5310	5310	5310	203
556	20240910	115400	364690290	5310	5310	5310	5310	172
557	20240910	115300	363776970	5310	5310	5310	5310	0
558	20240910	115200	363776970	5310	5310	5310	5310	0
559	20240910	115100	363776970	5310	5310	5310	5310	333
560	20240910	115000	362008740	5310	5310	5310	5310	178
561	20240910	114900	361063560	5310	5310	5310	5310	0
562	20240910	114800	361063560	5310	5310	5310	5310	0
563	20240910	114700	361063560	5310	5310	5310	5310	329
564	20240910	114600	359316570	5300	5300	5300	5300	0
565	20240910	114500	359316570	5300	5300	5300	5300	36
566	20240910	114400	359125770	5300	5300	5300	5300	218
567	20240910	114300	357970370	5300	5300	5300	5300	0
568	20240910	114200	357970370	5300	5300	5300	5300	0
569	20240910	114100	357970370	5300	5300	5300	5300	348
570	20240910	114000	356125970	5300	5290	5300	5290	65
571	20240910	113900	355782110	5290	5290	5290	5290	0
572	20240910	113800	355782110	5290	5290	5290	5290	59
573	20240910	113700	355470000	5290	5290	5290	5290	29
574	20240910	113600	355316590	5290	5280	5290	5280	220
575	20240910	113500	354152950	5290	5290	5290	5290	0
576	20240910	113400	354152950	5290	5290	5290	5290	219
577	20240910	113300	352994440	5290	5290	5290	5290	0
578	20240910	113200	352994440	5290	5290	5290	5290	0
579	20240910	113100	352994440	5290	5290	5290	5290	0
580	20240910	113000	352994440	5290	5290	5290	5290	0
581	20240910	112900	352994440	5290	5290	5290	5290	134
582	20240910	112800	352285580	5290	5290	5290	5290	1656
583	20240910	112700	343525340	5300	5300	5300	5300	48
584	20240910	112600	343270940	5300	5300	5300	5300	260
585	20240910	112500	341892940	5280	5280	5280	5280	0
586	20240910	112400	341892940	5280	5280	5280	5280	127
587	20240910	112300	341222380	5280	5280	5280	5280	5
588	20240910	112200	341195980	5280	5280	5280	5280	84
589	20240910	112100	340752460	5270	5270	5270	5270	0
590	20240910	112000	340752460	5270	5280	5280	5270	75
591	20240910	111900	340356860	5280	5270	5280	5270	219
592	20240910	111800	339201290	5280	5280	5280	5280	11
593	20240910	111700	339143210	5280	5280	5280	5260	870
594	20240910	111600	334550150	5280	5290	5290	5270	8795
595	20240910	111500	288120960	5290	5310	5310	5290	384
596	20240910	111400	286082720	5290	5290	5290	5290	0
597	20240910	111300	286082720	5290	5290	5290	5290	42
598	20240910	111200	285860540	5310	5310	5310	5310	424
599	20240910	111100	283609100	5310	5290	5310	5290	68
600	20240910	111000	283249360	5310	5310	5310	5310	298
601	20240910	110900	281666980	5310	5310	5310	5310	150
602	20240910	110800	280870480	5310	5310	5310	5310	0
603	20240910	110700	280870480	5310	5310	5310	5310	0
604	20240910	110600	280870480	5310	5310	5310	5310	502
605	20240910	110500	278204860	5310	5310	5310	5310	0
606	20240910	110400	278204860	5310	5310	5310	5310	145
607	20240910	110300	277434910	5310	5310	5310	5310	187
608	20240910	110200	276441940	5310	5310	5310	5310	0
609	20240910	110100	276441940	5310	5310	5310	5310	113
610	20240910	110000	275841910	5300	5300	5300	5300	51
611	20240910	105900	275571610	5300	5300	5300	5300	0
612	20240910	105800	275571610	5300	5300	5300	5300	43
613	20240910	105700	275343710	5300	5300	5300	5300	31
614	20240910	105600	275179410	5300	5300	5300	5300	0
615	20240910	105500	275179410	5300	5300	5300	5300	20
616	20240910	105400	275073410	5300	5300	5300	5300	211
617	20240910	105300	273955110	5300	5300	5300	5300	2
618	20240910	105200	273944510	5300	5300	5300	5300	107
619	20240910	105100	273377410	5300	5300	5300	5300	20
620	20240910	105000	273271410	5300	5300	5300	5300	0
621	20240910	104900	273271410	5300	5300	5300	5300	113
622	20240910	104800	272672510	5300	5300	5300	5270	2224
623	20240910	104700	260940110	5300	5300	5300	5300	0
624	20240910	104600	260940110	5300	5300	5300	5300	187
625	20240910	104500	259949010	5300	5300	5300	5300	130
626	20240910	104400	259260010	5300	5300	5300	5300	0
627	20240910	104300	259260010	5300	5300	5300	5300	165
628	20240910	104200	258385510	5300	5300	5300	5300	106
629	20240910	104100	257823710	5300	5300	5300	5300	0
630	20240910	104000	257823710	5300	5300	5300	5300	621
631	20240910	103900	254532410	5300	5300	5300	5300	0
632	20240910	103800	254532410	5300	5300	5300	5300	300
633	20240910	103700	252942410	5300	5300	5300	5300	0
634	20240910	103600	252942410	5300	5300	5300	5300	68
635	20240910	103500	252582010	5300	5280	5300	5280	22553
636	20240910	103400	133326360	5260	5280	5280	5260	3144
637	20240910	103300	116786040	5270	5270	5270	5270	1063
638	20240910	103200	111184030	5280	5280	5280	5280	508
639	20240910	103100	108501790	5260	5260	5260	5260	61
640	20240910	103000	108180930	5260	5260	5260	5260	0
641	20240910	102900	108180930	5260	5280	5280	5260	194
642	20240910	102800	107157550	5280	5280	5280	5280	0
643	20240910	102700	107157550	5280	5280	5280	5280	173
644	20240910	102600	106244110	5260	5260	5260	5260	0
645	20240910	102500	106244110	5260	5260	5260	5260	31
646	20240910	102400	106081050	5260	5260	5260	5260	0
647	20240910	102300	106081050	5260	5260	5260	5260	72
648	20240910	102200	105702330	5260	5260	5260	5260	42
649	20240910	102100	105481410	5260	5260	5260	5260	0
650	20240910	102000	105481410	5260	5260	5260	5260	559
651	20240910	101900	102541070	5280	5280	5280	5280	0
652	20240910	101800	102541070	5280	5270	5280	5260	281
653	20240910	101700	101059780	5270	5270	5270	5270	0
654	20240910	101600	101059780	5270	5260	5270	5260	72
655	20240910	101500	100681010	5270	5270	5270	5270	0
656	20240910	101400	100681010	5270	5260	5270	5260	178
657	20240910	101300	99744010	5260	5260	5260	5260	100
658	20240910	101200	99218010	5260	5260	5260	5260	63
659	20240910	101100	98886630	5270	5270	5270	5270	240
660	20240910	101000	97621830	5280	5270	5280	5270	533
661	20240910	100900	94812590	5260	5260	5260	5260	750
662	20240910	100800	90867590	5260	5280	5280	5260	258
663	20240910	100700	89506550	5260	5260	5260	5260	0
664	20240910	100600	89506550	5260	5260	5260	5260	49
665	20240910	100500	89248810	5280	5280	5280	5280	323
666	20240910	100400	87543370	5260	5280	5280	5260	297
667	20240910	100300	85976290	5280	5280	5280	5280	0
668	20240910	100200	85976290	5280	5280	5280	5280	0
669	20240910	100100	85976290	5280	5270	5280	5270	140
670	20240910	100000	85237570	5280	5280	5280	5280	248
671	20240910	095900	83928130	5280	5280	5280	5280	117
672	20240910	095800	83310370	5280	5280	5280	5280	0
673	20240910	095700	83310370	5280	5280	5280	5280	231
674	20240910	095600	82090690	5280	5280	5280	5280	373
675	20240910	095500	80121250	5280	5280	5280	5280	89
676	20240910	095400	79651330	5280	5270	5280	5270	131
677	20240910	095300	78960030	5270	5270	5270	5270	0
678	20240910	095200	78960030	5270	5270	5270	5270	1633
679	20240910	095100	70354120	5270	5270	5270	5270	1
680	20240910	095000	70348850	5270	5270	5270	5270	586
681	20240910	094900	67260630	5250	5250	5250	5250	47
682	20240910	094800	67013880	5270	5260	5270	5260	176
683	20240910	094700	66086560	5250	5250	5250	5250	57
684	20240910	094600	65787310	5270	5260	5270	5260	1329
685	20240910	094500	58786130	5250	5260	5260	5250	117
686	20240910	094400	58171030	5260	5250	5260	5250	121
687	20240910	094300	57534880	5260	5260	5260	5260	95
688	20240910	094200	57035180	5250	5250	5250	5250	56
689	20240910	094100	56741180	5260	5260	5260	5260	400
690	20240910	094000	54637180	5270	5270	5270	5270	96
691	20240910	093900	54131260	5270	5270	5270	5270	93
692	20240910	093800	53641150	5270	5270	5270	5270	1
693	20240910	093700	53635880	5270	5270	5270	5270	155
694	20240910	093600	52819030	5270	5270	5270	5270	257
695	20240910	093500	51464640	5270	5270	5270	5270	0
696	20240910	093400	51464640	5270	5270	5270	5270	100
697	20240910	093300	50937640	5270	5270	5270	5250	125
698	20240910	093200	50278910	5270	5260	5270	5260	1145
699	20240910	093100	44256150	5260	5260	5260	5260	278
700	20240910	093000	42793870	5260	5250	5260	5250	2924
701	20240910	092900	27434330	5250	5250	5250	5250	205
702	20240910	092800	26358080	5230	5240	5250	5230	200
703	20240910	092700	25309410	5250	5250	5250	5250	0
704	20240910	092600	25309410	5250	5250	5250	5250	253
705	20240910	092500	23981160	5250	5250	5250	5250	0
706	20240910	092400	23981160	5250	5250	5250	5250	294
707	20240910	092300	22437660	5250	5250	5250	5250	0
708	20240910	092200	22437660	5250	5250	5250	5250	0
709	20240910	092100	22437660	5250	5220	5250	5220	791
710	20240910	092000	18297270	5250	5250	5250	5250	0
711	20240910	091900	18297270	5250	5250	5250	5250	6
712	20240910	091800	18265770	5250	5240	5250	5240	2954
713	20240910	091700	2774520	5210	5210	5210	5210	33
714	20240910	091600	2602590	5210	5210	5210	5210	0
715	20240910	091500	2602590	5210	5210	5210	5210	29
716	20240910	091400	2451500	5210	5210	5210	5210	10
717	20240910	091300	2399400	5240	5240	5240	5240	199
718	20240910	091200	1356640	5220	5220	5220	5220	10
719	20240910	091100	1304440	5210	5210	5210	5210	0
720	20240910	091000	1304440	5210	5210	5210	5210	0
721	20240910	090900	1304440	5210	5210	5210	5210	0
722	20240910	090800	1304440	5210	5210	5210	5210	0
723	20240910	090700	1304440	5210	5210	5210	5210	1
724	20240910	090600	1299230	5210	5210	5210	5210	1
725	20240910	090500	1294020	5210	5210	5210	5210	3
726	20240910	090400	1278390	5240	5240	5240	5240	1
727	20240910	090300	1273150	5200	5200	5200	5200	63
728	20240910	090200	945550	5190	5190	5190	5190	19
729	20240910	090100	846940	5190	5190	5190	5190	37
730	20240910	090000	654910	5190	5200	5200	5190	126