KissMeData/339770/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	210900	309644340	8090	8090	8090	8090	107
3	20240912	210800	309644340	8090	8090	8090	8090	0
4	20240912	210700	309644340	8090	8090	8090	8090	0
5	20240912	210600	309644340	8090	8090	8090	8090	0
6	20240912	210500	309644340	8090	8090	8090	8090	0
7	20240912	210400	309644340	8090	8090	8090	8090	0
8	20240912	210300	309644340	8090	8090	8090	8090	0
9	20240912	210200	309644340	8090	8090	8090	8090	0
10	20240912	210100	309644340	8090	8090	8090	8090	0
11	20240912	210000	309644340	8090	8090	8090	8090	0
12	20240912	205900	309644340	8090	8090	8090	8090	0
13	20240912	205800	309644340	8090	8090	8090	8090	0
14	20240912	205700	309644340	8090	8090	8090	8090	0
15	20240912	205600	309644340	8090	8090	8090	8090	0
16	20240912	205500	309644340	8090	8090	8090	8090	0
17	20240912	205400	309644340	8090	8090	8090	8090	0
18	20240912	205300	309644340	8090	8090	8090	8090	0
19	20240912	205200	309644340	8090	8090	8090	8090	0
20	20240912	205100	309644340	8090	8090	8090	8090	0
21	20240912	205000	309644340	8090	8090	8090	8090	0
22	20240912	204900	309644340	8090	8090	8090	8090	0
23	20240912	204800	309644340	8090	8090	8090	8090	0
24	20240912	204700	309644340	8090	8090	8090	8090	0
25	20240912	204600	309644340	8090	8090	8090	8090	0
26	20240912	204500	309644340	8090	8090	8090	8090	0
27	20240912	204400	309644340	8090	8090	8090	8090	0
28	20240912	204300	309644340	8090	8090	8090	8090	0
29	20240912	204200	309644340	8090	8090	8090	8090	0
30	20240912	204100	309644340	8090	8090	8090	8090	0
31	20240912	204000	309644340	8090	8090	8090	8090	0
32	20240912	203900	309644340	8090	8090	8090	8090	107
33	20240912	203800	309644340	8090	8090	8090	8090	0
34	20240912	203700	309644340	8090	8090	8090	8090	0
35	20240912	203600	309644340	8090	8090	8090	8090	0
36	20240912	203500	309644340	8090	8090	8090	8090	0
37	20240912	203400	309644340	8090	8090	8090	8090	0
38	20240912	203300	309644340	8090	8090	8090	8090	0
39	20240912	203200	309644340	8090	8090	8090	8090	0
40	20240912	203100	309644340	8090	8090	8090	8090	0
41	20240912	203000	309644340	8090	8090	8090	8090	0
42	20240912	202900	309644340	8090	8090	8090	8090	0
43	20240912	202800	309644340	8090	8090	8090	8090	0
44	20240912	202700	309644340	8090	8090	8090	8090	0
45	20240912	202600	309644340	8090	8090	8090	8090	0
46	20240912	202500	309644340	8090	8090	8090	8090	0
47	20240912	202400	309644340	8090	8090	8090	8090	0
48	20240912	202300	309644340	8090	8090	8090	8090	0
49	20240912	202200	309644340	8090	8090	8090	8090	0
50	20240912	202100	309644340	8090	8090	8090	8090	0
51	20240912	202000	309644340	8090	8090	8090	8090	0
52	20240912	201900	309644340	8090	8090	8090	8090	0
53	20240912	201800	309644340	8090	8090	8090	8090	0
54	20240912	201700	309644340	8090	8090	8090	8090	0
55	20240912	201600	309644340	8090	8090	8090	8090	0
56	20240912	201500	309644340	8090	8090	8090	8090	0
57	20240912	201400	309644340	8090	8090	8090	8090	0
58	20240912	201300	309644340	8090	8090	8090	8090	0
59	20240912	201200	309644340	8090	8090	8090	8090	0
60	20240912	201100	309644340	8090	8090	8090	8090	0
61	20240912	201000	309644340	8090	8090	8090	8090	0
62	20240912	200900	309644340	8090	8090	8090	8090	107
63	20240912	200800	309644340	8090	8090	8090	8090	0
64	20240912	200700	309644340	8090	8090	8090	8090	0
65	20240912	200600	309644340	8090	8090	8090	8090	0
66	20240912	200500	309644340	8090	8090	8090	8090	0
67	20240912	200400	309644340	8090	8090	8090	8090	0
68	20240912	200300	309644340	8090	8090	8090	8090	0
69	20240912	200200	309644340	8090	8090	8090	8090	0
70	20240912	200100	309644340	8090	8090	8090	8090	0
71	20240912	200000	309644340	8090	8090	8090	8090	0
72	20240912	195900	309644340	8090	8090	8090	8090	0
73	20240912	195800	309644340	8090	8090	8090	8090	0
74	20240912	195700	309644340	8090	8090	8090	8090	0
75	20240912	195600	309644340	8090	8090	8090	8090	0
76	20240912	195500	309644340	8090	8090	8090	8090	0
77	20240912	195400	309644340	8090	8090	8090	8090	0
78	20240912	195300	309644340	8090	8090	8090	8090	0
79	20240912	195200	309644340	8090	8090	8090	8090	0
80	20240912	195100	309644340	8090	8090	8090	8090	0
81	20240912	195000	309644340	8090	8090	8090	8090	0
82	20240912	194900	309644340	8090	8090	8090	8090	0
83	20240912	194800	309644340	8090	8090	8090	8090	0
84	20240912	194700	309644340	8090	8090	8090	8090	0
85	20240912	194600	309644340	8090	8090	8090	8090	0
86	20240912	194500	309644340	8090	8090	8090	8090	0
87	20240912	194400	309644340	8090	8090	8090	8090	0
88	20240912	194300	309644340	8090	8090	8090	8090	0
89	20240912	194200	309644340	8090	8090	8090	8090	0
90	20240912	194100	309644340	8090	8090	8090	8090	0
91	20240912	194000	309644340	8090	8090	8090	8090	0
92	20240912	193900	309644340	8090	8090	8090	8090	107
93	20240912	193800	309644340	8090	8090	8090	8090	0
94	20240912	193700	309644340	8090	8090	8090	8090	0
95	20240912	193600	309644340	8090	8090	8090	8090	0
96	20240912	193500	309644340	8090	8090	8090	8090	0
97	20240912	193400	309644340	8090	8090	8090	8090	0
98	20240912	193300	309644340	8090	8090	8090	8090	0
99	20240912	193200	309644340	8090	8090	8090	8090	0
100	20240912	193100	309644340	8090	8090	8090	8090	0
101	20240912	193000	309644340	8090	8090	8090	8090	0
102	20240912	192900	309644340	8090	8090	8090	8090	0
103	20240912	192800	309644340	8090	8090	8090	8090	0
104	20240912	192700	309644340	8090	8090	8090	8090	0
105	20240912	192600	309644340	8090	8090	8090	8090	0
106	20240912	192500	309644340	8090	8090	8090	8090	0
107	20240912	192400	309644340	8090	8090	8090	8090	0
108	20240912	192300	309644340	8090	8090	8090	8090	0
109	20240912	192200	309644340	8090	8090	8090	8090	0
110	20240912	192100	309644340	8090	8090	8090	8090	0
111	20240912	192000	309644340	8090	8090	8090	8090	0
112	20240912	191900	309644340	8090	8090	8090	8090	0
113	20240912	191800	309644340	8090	8090	8090	8090	0
114	20240912	191700	309644340	8090	8090	8090	8090	0
115	20240912	191600	309644340	8090	8090	8090	8090	0
116	20240912	191500	309644340	8090	8090	8090	8090	0
117	20240912	191400	309644340	8090	8090	8090	8090	0
118	20240912	191300	309644340	8090	8090	8090	8090	0
119	20240912	191200	309644340	8090	8090	8090	8090	0
120	20240912	191100	309644340	8090	8090	8090	8090	0
121	20240912	191000	309644340	8090	8090	8090	8090	0
122	20240912	190900	309644340	8090	8090	8090	8090	107
123	20240912	190800	309644340	8090	8090	8090	8090	0
124	20240912	190700	309644340	8090	8090	8090	8090	0
125	20240912	190600	309644340	8090	8090	8090	8090	0
126	20240912	190500	309644340	8090	8090	8090	8090	0
127	20240912	190400	309644340	8090	8090	8090	8090	0
128	20240912	190300	309644340	8090	8090	8090	8090	0
129	20240912	190200	309644340	8090	8090	8090	8090	0
130	20240912	190100	309644340	8090	8090	8090	8090	0
131	20240912	190000	309644340	8090	8090	8090	8090	0
132	20240912	185900	309644340	8090	8090	8090	8090	0
133	20240912	185800	309644340	8090	8090	8090	8090	0
134	20240912	185700	309644340	8090	8090	8090	8090	0
135	20240912	185600	309644340	8090	8090	8090	8090	0
136	20240912	185500	309644340	8090	8090	8090	8090	0
137	20240912	185400	309644340	8090	8090	8090	8090	0
138	20240912	185300	309644340	8090	8090	8090	8090	0
139	20240912	185200	309644340	8090	8090	8090	8090	0
140	20240912	185100	309644340	8090	8090	8090	8090	0
141	20240912	185000	309644340	8090	8090	8090	8090	0
142	20240912	184900	309644340	8090	8090	8090	8090	0
143	20240912	184800	309644340	8090	8090	8090	8090	0
144	20240912	184700	309644340	8090	8090	8090	8090	0
145	20240912	184600	309644340	8090	8090	8090	8090	0
146	20240912	184500	309644340	8090	8090	8090	8090	0
147	20240912	184400	309644340	8090	8090	8090	8090	0
148	20240912	184300	309644340	8090	8090	8090	8090	0
149	20240912	184200	309644340	8090	8090	8090	8090	0
150	20240912	184100	309644340	8090	8090	8090	8090	0
151	20240912	184000	309644340	8090	8090	8090	8090	0
152	20240912	183900	309644340	8090	8090	8090	8090	107
153	20240912	183800	309644340	8090	8090	8090	8090	0
154	20240912	183700	309644340	8090	8090	8090	8090	0
155	20240912	183600	309644340	8090	8090	8090	8090	0
156	20240912	183500	309644340	8090	8090	8090	8090	0
157	20240912	183400	309644340	8090	8090	8090	8090	0
158	20240912	183300	309644340	8090	8090	8090	8090	0
159	20240912	183200	309644340	8090	8090	8090	8090	0
160	20240912	183100	309644340	8090	8090	8090	8090	0
161	20240912	183000	309644340	8090	8090	8090	8090	0
162	20240912	182900	309644340	8090	8090	8090	8090	0
163	20240912	182800	309644340	8090	8090	8090	8090	0
164	20240912	182700	309644340	8090	8090	8090	8090	0
165	20240912	182600	309644340	8090	8090	8090	8090	0
166	20240912	182500	309644340	8090	8090	8090	8090	0
167	20240912	182400	309644340	8090	8090	8090	8090	0
168	20240912	182300	309644340	8090	8090	8090	8090	0
169	20240912	182200	309644340	8090	8090	8090	8090	0
170	20240912	182100	309644340	8090	8090	8090	8090	0
171	20240912	182000	309644340	8090	8090	8090	8090	0
172	20240912	181900	309644340	8090	8090	8090	8090	0
173	20240912	181800	309644340	8090	8090	8090	8090	0
174	20240912	181700	309644340	8090	8090	8090	8090	0
175	20240912	181600	309644340	8090	8090	8090	8090	0
176	20240912	181500	309644340	8090	8090	8090	8090	0
177	20240912	181400	309644340	8090	8090	8090	8090	0
178	20240912	181300	309644340	8090	8090	8090	8090	0
179	20240912	181200	309644340	8090	8090	8090	8090	0
180	20240912	181100	309644340	8090	8090	8090	8090	0
181	20240912	181000	309644340	8090	8090	8090	8090	0
182	20240912	180900	309644340	8090	8090	8090	8090	107
183	20240912	180800	309644340	8090	8090	8090	8090	0
184	20240912	180700	309644340	8090	8090	8090	8090	0
185	20240912	180600	309644340	8090	8090	8090	8090	0
186	20240912	180500	309644340	8090	8090	8090	8090	0
187	20240912	180400	309644340	8090	8090	8090	8090	0
188	20240912	180300	309644340	8090	8090	8090	8090	0
189	20240912	180200	309644340	8090	8090	8090	8090	0
190	20240912	180100	309644340	8090	8090	8090	8090	0
191	20240912	180000	309644340	8090	8090	8090	8090	0
192	20240912	175900	309644340	8090	8090	8090	8090	0
193	20240912	175800	309644340	8090	8090	8090	8090	0
194	20240912	175700	309644340	8090	8090	8090	8090	0
195	20240912	175600	309644340	8090	8090	8090	8090	0
196	20240912	175500	309644340	8090	8090	8090	8090	0
197	20240912	175400	309644340	8090	8090	8090	8090	0
198	20240912	175300	309644340	8090	8090	8090	8090	0
199	20240912	175200	309644340	8090	8090	8090	8090	0
200	20240912	175100	309644340	8090	8090	8090	8090	0
201	20240912	175000	309644340	8090	8090	8090	8090	0
202	20240912	174900	309644340	8090	8090	8090	8090	0
203	20240912	174800	309644340	8090	8090	8090	8090	0
204	20240912	174700	309644340	8090	8090	8090	8090	0
205	20240912	174600	309644340	8090	8090	8090	8090	0
206	20240912	174500	309644340	8090	8090	8090	8090	0
207	20240912	174400	309644340	8090	8090	8090	8090	0
208	20240912	174300	309644340	8090	8090	8090	8090	0
209	20240912	174200	309644340	8090	8090	8090	8090	0
210	20240912	174100	309644340	8090	8090	8090	8090	0
211	20240912	174000	309644340	8090	8090	8090	8090	0
212	20240912	173900	309644340	8090	8090	8090	8090	107
213	20240912	173800	309644340	8090	8090	8090	8090	0
214	20240912	173700	309644340	8090	8090	8090	8090	0
215	20240912	173600	309644340	8090	8090	8090	8090	0
216	20240912	173500	309644340	8090	8090	8090	8090	0
217	20240912	173400	309644340	8090	8090	8090	8090	0
218	20240912	173300	309644340	8090	8090	8090	8090	0
219	20240912	173200	309644340	8090	8090	8090	8090	0
220	20240912	173100	309644340	8090	8090	8090	8090	0
221	20240912	173000	309644340	8090	8090	8090	8090	0
222	20240912	172900	309644340	8090	8090	8090	8090	0
223	20240912	172800	309644340	8090	8090	8090	8090	0
224	20240912	172700	309644340	8090	8090	8090	8090	0
225	20240912	172600	309644340	8090	8090	8090	8090	0
226	20240912	172500	309644340	8090	8090	8090	8090	0
227	20240912	172400	309644340	8090	8090	8090	8090	0
228	20240912	172300	309644340	8090	8090	8090	8090	0
229	20240912	172200	309644340	8090	8090	8090	8090	0
230	20240912	172100	309644340	8090	8090	8090	8090	0
231	20240912	172000	309644340	8090	8090	8090	8090	0
232	20240912	171900	309644340	8090	8090	8090	8090	0
233	20240912	171800	309644340	8090	8090	8090	8090	0
234	20240912	171700	309644340	8090	8090	8090	8090	0
235	20240912	171600	309644340	8090	8090	8090	8090	0
236	20240912	171500	309644340	8090	8090	8090	8090	0
237	20240912	171400	309644340	8090	8090	8090	8090	0
238	20240912	171300	309644340	8090	8090	8090	8090	0
239	20240912	171200	309644340	8090	8090	8090	8090	0
240	20240912	171100	309644340	8090	8090	8090	8090	0
241	20240912	171000	309644340	8090	8090	8090	8090	0
242	20240912	170900	309644340	8090	8090	8090	8090	107
243	20240912	170800	309644340	8090	8090	8090	8090	0
244	20240912	170700	309644340	8090	8090	8090	8090	0
245	20240912	170600	309644340	8090	8090	8090	8090	0
246	20240912	170500	309644340	8090	8090	8090	8090	0
247	20240912	170400	309644340	8090	8090	8090	8090	0
248	20240912	170300	309644340	8090	8090	8090	8090	0
249	20240912	170200	309644340	8090	8090	8090	8090	0
250	20240912	170100	309644340	8090	8090	8090	8090	0
251	20240912	170000	309644340	8090	8090	8090	8090	0
252	20240912	165900	309644340	8090	8090	8090	8090	0
253	20240912	165800	309644340	8090	8090	8090	8090	0
254	20240912	165700	309644340	8090	8090	8090	8090	0
255	20240912	165600	309644340	8090	8090	8090	8090	0
256	20240912	165500	309644340	8090	8090	8090	8090	0
257	20240912	165400	309644340	8090	8090	8090	8090	0
258	20240912	165300	309644340	8090	8090	8090	8090	0
259	20240912	165200	309644340	8090	8090	8090	8090	0
260	20240912	165100	309644340	8090	8090	8090	8090	0
261	20240912	165000	309644340	8090	8090	8090	8090	0
262	20240912	164900	309644340	8090	8090	8090	8090	0
263	20240912	164800	309644340	8090	8090	8090	8090	0
264	20240912	164700	309644340	8090	8090	8090	8090	0
265	20240912	164600	309644340	8090	8090	8090	8090	0
266	20240912	164500	309644340	8090	8090	8090	8090	0
267	20240912	164400	309644340	8090	8090	8090	8090	0
268	20240912	164300	309644340	8090	8090	8090	8090	0
269	20240912	164200	309644340	8090	8090	8090	8090	0
270	20240912	164100	309644340	8090	8090	8090	8090	0
271	20240912	164000	309644340	8090	8090	8090	8090	0
272	20240912	163900	309644340	8090	8090	8090	8090	107
273	20240912	163800	309644340	8090	8090	8090	8090	0
274	20240912	163700	309644340	8090	8090	8090	8090	0
275	20240912	163600	309644340	8090	8090	8090	8090	0
276	20240912	163500	309644340	8090	8090	8090	8090	0
277	20240912	163400	309644340	8090	8090	8090	8090	0
278	20240912	163300	309644340	8090	8090	8090	8090	0
279	20240912	163200	309644340	8090	8090	8090	8090	0
280	20240912	163100	309644340	8090	8090	8090	8090	0
281	20240912	163000	309644340	8090	8090	8090	8090	0
282	20240912	162900	309644340	8090	8090	8090	8090	0
283	20240912	162800	309644340	8090	8090	8090	8090	0
284	20240912	162700	309644340	8090	8090	8090	8090	0
285	20240912	162600	309644340	8090	8090	8090	8090	0
286	20240912	162500	309644340	8090	8090	8090	8090	0
287	20240912	162400	309644340	8090	8090	8090	8090	0
288	20240912	162300	309644340	8090	8090	8090	8090	0
289	20240912	162200	309644340	8090	8090	8090	8090	0
290	20240912	162100	309644340	8090	8090	8090	8090	0
291	20240912	162000	309644340	8090	8090	8090	8090	0
292	20240912	161900	309644340	8090	8090	8090	8090	0
293	20240912	161800	309644340	8090	8090	8090	8090	0
294	20240912	161700	309644340	8090	8090	8090	8090	0
295	20240912	161600	309644340	8090	8090	8090	8090	0
296	20240912	161500	309644340	8090	8090	8090	8090	0
297	20240912	161400	309644340	8090	8090	8090	8090	0
298	20240912	161300	309644340	8090	8090	8090	8090	0
299	20240912	161200	309644340	8090	8090	8090	8090	0
300	20240912	161100	309644340	8090	8090	8090	8090	0
301	20240912	161000	309644340	8090	8090	8090	8090	0
302	20240912	160900	309644340	8090	8090	8090	8090	107
303	20240912	160800	309644340	8090	8090	8090	8090	0
304	20240912	160700	309644340	8090	8090	8090	8090	0
305	20240912	160600	309644340	8090	8090	8090	8090	0
306	20240912	160500	309644340	8090	8090	8090	8090	0
307	20240912	160400	309644340	8090	8090	8090	8090	0
308	20240912	160300	309644340	8090	8090	8090	8090	0
309	20240912	160200	309644340	8090	8090	8090	8090	0
310	20240912	160100	309644340	8090	8090	8090	8090	0
311	20240912	160000	309644340	8090	8090	8090	8090	0
312	20240912	155900	309644340	8090	8090	8090	8090	0
313	20240912	155800	309644340	8090	8090	8090	8090	0
314	20240912	155700	309644340	8090	8090	8090	8090	0
315	20240912	155600	309644340	8090	8090	8090	8090	0
316	20240912	155500	309644340	8090	8090	8090	8090	0
317	20240912	155400	309644340	8090	8090	8090	8090	0
318	20240912	155300	309644340	8090	8090	8090	8090	0
319	20240912	155200	309644340	8090	8090	8090	8090	0
320	20240912	155100	309644340	8090	8090	8090	8090	0
321	20240912	155000	309644340	8090	8090	8090	8090	0
322	20240912	154900	309644340	8090	8090	8090	8090	0
323	20240912	154800	309644340	8090	8090	8090	8090	0
324	20240912	154700	309644340	8090	8090	8090	8090	0
325	20240912	154600	309644340	8090	8090	8090	8090	0
326	20240912	154500	309644340	8090	8090	8090	8090	0
327	20240912	154400	309644340	8090	8090	8090	8090	0
328	20240912	154300	309644340	8090	8090	8090	8090	0
329	20240912	154200	309644340	8090	8090	8090	8090	0
330	20240912	154100	309644340	8090	8090	8090	8090	0
331	20240912	154000	309644340	8090	8090	8090	8090	0
332	20240912	153900	309644340	8090	8090	8090	8090	107
333	20240912	153800	309644340	8090	8090	8090	8090	0
334	20240912	153700	309644340	8090	8090	8090	8090	0
335	20240912	153600	309644340	8090	8090	8090	8090	0
336	20240912	153500	309644340	8090	8090	8090	8090	0
337	20240912	153400	309644340	8090	8090	8090	8090	0
338	20240912	153300	309644340	8090	8090	8090	8090	0
339	20240912	153200	309644340	8090	8090	8090	8090	0
340	20240912	153100	309644340	8090	8090	8090	8090	0
341	20240912	153000	309644340	8090	8090	8090	8090	107
342	20240912	152900	308778710	8130	8130	8130	8130	0
343	20240912	152800	308778710	8130	8130	8130	8130	0
344	20240912	152700	308778710	8130	8130	8130	8130	0
345	20240912	152600	308778710	8130	8130	8130	8130	0
346	20240912	152500	308778710	8130	8130	8130	8130	0
347	20240912	152400	308778710	8130	8130	8130	8130	0
348	20240912	152300	308778710	8130	8130	8130	8130	0
349	20240912	152200	308778710	8130	8130	8130	8130	0
350	20240912	152100	308778710	8130	8130	8130	8130	0
351	20240912	152000	308778710	8130	8130	8130	8130	0
352	20240912	151900	308778710	8130	8100	8130	8100	677
353	20240912	151800	303294080	8140	8140	8140	8140	11
354	20240912	151700	303204540	8120	8150	8150	8100	1072
355	20240912	151600	294504210	8150	8150	8150	8150	0
356	20240912	151500	294504210	8150	8150	8150	8150	11
357	20240912	151400	294414560	8150	8150	8150	8150	0
358	20240912	151300	294414560	8150	8150	8150	8150	17
359	20240912	151200	294276010	8150	8140	8150	8140	11
360	20240912	151100	294186370	8140	8140	8140	8140	89
361	20240912	151000	293461910	8150	8140	8150	8110	110
362	20240912	150900	292566620	8150	8150	8150	8150	24
363	20240912	150800	292371020	8150	8150	8150	8150	0
364	20240912	150700	292371020	8150	8150	8150	8150	0
365	20240912	150600	292371020	8150	8150	8150	8150	11
366	20240912	150500	292281370	8150	8150	8150	8150	24
367	20240912	150400	292085770	8150	8150	8160	8150	19
368	20240912	150300	291930910	8140	8150	8150	8140	312
369	20240912	150200	289389440	8150	8150	8150	8150	1
370	20240912	150100	289381290	8160	8170	8170	8160	22
371	20240912	150000	289201650	8140	8140	8140	8140	0
372	20240912	145900	289201650	8140	8140	8180	8140	464
373	20240912	145800	285424650	8140	8110	8140	8110	695
374	20240912	145700	279774730	8140	8140	8140	8140	24
375	20240912	145600	279579370	8140	8140	8140	8140	0
376	20240912	145500	279579370	8140	8140	8140	8140	84
377	20240912	145400	278895610	8140	8160	8160	8100	1173
378	20240912	145300	269356980	8170	8170	8180	8170	28
379	20240912	145200	269128060	8160	8160	8160	8160	0
380	20240912	145100	269128060	8160	8160	8160	8160	0
381	20240912	145000	269128060	8160	8160	8160	8160	0
382	20240912	144900	269128060	8160	8180	8180	8160	1036
383	20240912	144800	260653780	8190	8190	8190	8190	0
384	20240912	144700	260653780	8190	8190	8190	8190	9
385	20240912	144600	260580070	8180	8180	8180	8180	92
386	20240912	144500	259827510	8190	8190	8190	8190	12
387	20240912	144400	259729230	8190	8190	8190	8190	11
388	20240912	144300	259639140	8190	8190	8190	8190	0
389	20240912	144200	259639140	8190	8190	8190	8190	12
390	20240912	144100	259540860	8200	8190	8200	8190	133
391	20240912	144000	258450270	8180	8180	8180	8180	86
392	20240912	143900	257746790	8180	8200	8200	8180	78
393	20240912	143800	257108590	8190	8190	8190	8190	2
394	20240912	143700	257092210	8190	8180	8190	8180	73
395	20240912	143600	256494960	8200	8200	8200	8200	0
396	20240912	143500	256494960	8200	8200	8200	8200	10
397	20240912	143400	256412960	8200	8200	8200	8200	1
398	20240912	143300	256404760	8200	8190	8200	8180	569
399	20240912	143200	251748350	8180	8160	8180	8160	247
400	20240912	143100	249729040	8160	8150	8160	8150	2129
401	20240912	143000	232367660	8150	8100	8150	8100	4586
402	20240912	142900	195081070	8100	8100	8100	8100	14
403	20240912	142800	194967670	8100	8100	8100	8100	0
404	20240912	142700	194967670	8100	8100	8100	8100	10
405	20240912	142600	194886670	8100	8100	8100	8100	0
406	20240912	142500	194886670	8100	8100	8100	8100	12
407	20240912	142400	194789470	8100	8090	8100	8090	11
408	20240912	142300	194700420	8090	8090	8090	8090	0
409	20240912	142200	194700420	8090	8090	8090	8090	75
410	20240912	142100	194093670	8100	8100	8100	8100	23
411	20240912	142000	193907370	8100	8100	8100	8100	0
412	20240912	141900	193907370	8100	8100	8100	8100	0
413	20240912	141800	193907370	8100	8100	8100	8100	11
414	20240912	141700	193818270	8100	8100	8100	8100	15
415	20240912	141600	193696770	8100	8100	8100	8100	10
416	20240912	141500	193615770	8100	8100	8100	8100	0
417	20240912	141400	193615770	8100	8100	8100	8100	0
418	20240912	141300	193615770	8100	8100	8100	8100	24
419	20240912	141200	193421370	8100	8100	8100	8100	0
420	20240912	141100	193421370	8100	8100	8100	8100	0
421	20240912	141000	193421370	8100	8100	8100	8100	10
422	20240912	140900	193340370	8090	8090	8090	8090	0
423	20240912	140800	193340370	8090	8090	8090	8090	0
424	20240912	140700	193340370	8090	8090	8090	8090	90
425	20240912	140600	192612270	8090	8090	8090	8090	24
426	20240912	140500	192418110	8100	8100	8100	8100	0
427	20240912	140400	192418110	8100	8100	8100	8100	11
428	20240912	140300	192329010	8100	8100	8100	8100	0
429	20240912	140200	192329010	8100	8100	8100	8100	0
430	20240912	140100	192329010	8100	8100	8100	8100	72
431	20240912	140000	191745810	8100	8100	8100	8100	0
432	20240912	135900	191745810	8100	8100	8100	8100	11
433	20240912	135800	191656710	8090	8090	8090	8090	11
434	20240912	135700	191567720	8100	8100	8100	8100	0
435	20240912	135600	191567720	8100	8100	8100	8100	11
436	20240912	135500	191478620	8090	8090	8090	8090	0
437	20240912	135400	191478620	8090	8090	8090	8090	10
438	20240912	135300	191397720	8100	8100	8100	8100	11
439	20240912	135200	191308620	8100	8100	8100	8100	0
440	20240912	135100	191308620	8100	8100	8100	8100	11
441	20240912	135000	191219520	8090	8090	8090	8090	11
442	20240912	134900	191130530	8090	8090	8090	8090	0
443	20240912	134800	191130530	8090	8090	8090	8090	12
444	20240912	134700	191033450	8100	8100	8100	8100	11
445	20240912	134600	190944350	8100	8100	8100	8100	17
446	20240912	134500	190806650	8100	8100	8100	8100	11
447	20240912	134400	190717550	8100	8100	8100	8100	0
448	20240912	134300	190717550	8100	8100	8100	8100	0
449	20240912	134200	190717550	8100	8100	8100	8100	36
450	20240912	134100	190425950	8100	8100	8100	8100	0
451	20240912	134000	190425950	8100	8100	8100	8100	12
452	20240912	133900	190328750	8100	8100	8100	8100	11
453	20240912	133800	190239650	8100	8100	8100	8100	12
454	20240912	133700	190142450	8110	8110	8110	8110	0
455	20240912	133600	190142450	8110	8110	8110	8110	11
456	20240912	133500	190053240	8110	8110	8110	8110	0
457	20240912	133400	190053240	8110	8110	8110	8100	10
458	20240912	133300	189972150	8100	8100	8100	8100	17
459	20240912	133200	189834450	8110	8110	8110	8110	0
460	20240912	133100	189834450	8110	8100	8110	8100	11
461	20240912	133000	189745260	8090	8090	8090	8090	0
462	20240912	132900	189745260	8090	8090	8090	8090	1
463	20240912	132800	189737170	8110	8110	8110	8110	23
464	20240912	132700	189550640	8100	8100	8100	8100	12
465	20240912	132600	189453440	8110	8110	8110	8110	0
466	20240912	132500	189453440	8110	8110	8110	8110	11
467	20240912	132400	189364230	8110	8110	8110	8110	14
468	20240912	132300	189250690	8110	8110	8110	8110	0
469	20240912	132200	189250690	8110	8110	8110	8110	11
470	20240912	132100	189161480	8110	8110	8110	8110	0
471	20240912	132000	189161480	8110	8110	8110	8110	4
472	20240912	131900	189129040	8100	8100	8100	8100	6
473	20240912	131800	189080440	8100	8100	8100	8100	14
474	20240912	131700	188967040	8120	8120	8120	8120	0
475	20240912	131600	188967040	8120	8120	8120	8120	11
476	20240912	131500	188877720	8120	8120	8120	8120	7
477	20240912	131400	188820880	8110	8110	8110	8110	4
478	20240912	131300	188788440	8080	8080	8080	8080	0
479	20240912	131200	188788440	8080	8080	8080	8080	0
480	20240912	131100	188788440	8080	8110	8120	8080	147
481	20240912	131000	187596110	8110	8110	8110	8110	0
482	20240912	130900	187596110	8110	8110	8110	8110	0
483	20240912	130800	187596110	8110	8110	8110	8110	24
484	20240912	130700	187401470	8110	8110	8110	8110	0
485	20240912	130600	187401470	8110	8110	8110	8110	9
486	20240912	130500	187328480	8100	8100	8100	8100	2
487	20240912	130400	187312280	8100	8100	8100	8100	6
488	20240912	130300	187263680	8110	8110	8110	8110	0
489	20240912	130200	187263680	8110	8110	8110	8110	13
490	20240912	130100	187158250	8110	8110	8110	8110	0
491	20240912	130000	187158250	8110	8100	8110	8100	26
492	20240912	125900	186947550	8090	8090	8090	8090	0
493	20240912	125800	186947550	8090	8100	8100	8090	15
494	20240912	125700	186826070	8110	8110	8110	8110	10
495	20240912	125600	186744970	8110	8110	8110	8110	0
496	20240912	125500	186744970	8110	8110	8110	8110	0
497	20240912	125400	186744970	8110	8110	8110	8110	59
498	20240912	125300	186266480	8120	8120	8120	8120	9
499	20240912	125200	186193400	8110	8110	8110	8110	30
500	20240912	125100	185950100	8090	8100	8100	8090	294
501	20240912	125000	183571500	8110	8110	8110	8110	0
502	20240912	124900	183571500	8110	8110	8110	8110	0
503	20240912	124800	183571500	8110	8120	8120	8110	24
504	20240912	124700	183376750	8120	8120	8120	8120	0
505	20240912	124600	183376750	8120	8120	8120	8120	9
506	20240912	124500	183303670	8110	8110	8110	8110	2
507	20240912	124400	183287450	8110	8110	8110	8110	0
508	20240912	124300	183287450	8110	8110	8110	8110	9
509	20240912	124200	183214460	8100	8100	8100	8100	0
510	20240912	124100	183214460	8100	8100	8100	8100	0
511	20240912	124000	183214460	8100	8110	8110	8100	100
512	20240912	123900	182404220	8110	8110	8110	8110	0
513	20240912	123800	182404220	8110	8110	8110	8110	11
514	20240912	123700	182315010	8100	8100	8100	8100	0
515	20240912	123600	182315010	8100	8100	8100	8100	0
516	20240912	123500	182315010	8100	8100	8100	8100	2
517	20240912	123400	182298810	8120	8120	8120	8120	11
518	20240912	123300	182209490	8120	8120	8120	8120	0
519	20240912	123200	182209490	8120	8120	8120	8120	22
520	20240912	123100	182030850	8110	8110	8110	8110	2
521	20240912	123000	182014630	8110	8110	8110	8110	0
522	20240912	122900	182014630	8110	8120	8120	8110	11
523	20240912	122800	181925350	8100	8100	8100	8100	0
524	20240912	122700	181925350	8100	8100	8100	8100	0
525	20240912	122600	181925350	8100	8110	8110	8100	42
526	20240912	122500	181585050	8110	8110	8110	8110	0
527	20240912	122400	181585050	8110	8110	8110	8110	11
528	20240912	122300	181495840	8080	8080	8080	8080	0
529	20240912	122200	181495840	8080	8100	8100	8080	25
530	20240912	122100	181293580	8110	8110	8110	8110	0
531	20240912	122000	181293580	8110	8110	8110	8110	24
532	20240912	121900	181098940	8110	8110	8110	8110	0
533	20240912	121800	181098940	8110	8110	8110	8110	0
534	20240912	121700	181098940	8110	8110	8110	8110	11
535	20240912	121600	181009730	8110	8110	8110	8110	0
536	20240912	121500	181009730	8110	8110	8110	8110	11
537	20240912	121400	180920520	8100	8100	8100	8100	0
538	20240912	121300	180920520	8100	8100	8100	8100	14
539	20240912	121200	180807120	8110	8110	8110	8110	11
540	20240912	121100	180717910	8100	8100	8100	8100	0
541	20240912	121000	180717910	8100	8100	8100	8100	0
542	20240912	120900	180717910	8100	8110	8110	8100	25
543	20240912	120800	180515300	8110	8110	8110	8110	0
544	20240912	120700	180515300	8110	8110	8110	8110	0
545	20240912	120600	180515300	8110	8110	8110	8110	20
546	20240912	120500	180353100	8100	8090	8100	8090	11
547	20240912	120400	180264100	8100	8100	8100	8100	12
548	20240912	120300	180166900	8110	8100	8110	8100	32
549	20240912	120200	179907520	8110	8110	8110	8110	0
550	20240912	120100	179907520	8110	8110	8110	8110	11
551	20240912	120000	179818310	8100	8100	8100	8100	0
552	20240912	115900	179818310	8100	8100	8100	8100	0
553	20240912	115800	179818310	8100	8100	8100	8100	22
554	20240912	115700	179640110	8100	8100	8100	8100	0
555	20240912	115600	179640110	8100	8100	8100	8100	0
556	20240912	115500	179640110	8100	8090	8100	8090	11
557	20240912	115400	179551020	8110	8110	8110	8110	0
558	20240912	115300	179551020	8110	8110	8110	8110	0
559	20240912	115200	179551020	8110	8100	8110	8100	24
560	20240912	115100	179356520	8110	8110	8110	8110	0
561	20240912	115000	179356520	8110	8110	8110	8110	10
562	20240912	114900	179275420	8100	8100	8100	8100	14
563	20240912	114800	179162020	8110	8110	8110	8110	0
564	20240912	114700	179162020	8110	8110	8110	8110	9
565	20240912	114600	179089030	8100	8100	8100	8100	2
566	20240912	114500	179072830	8100	8100	8100	8100	2
567	20240912	114400	179056630	8100	8100	8100	8100	0
568	20240912	114300	179056630	8100	8100	8100	8100	11
569	20240912	114200	178967530	8110	8110	8110	8110	0
570	20240912	114100	178967530	8110	8110	8110	8110	11
571	20240912	114000	178878320	8110	8110	8110	8110	0
572	20240912	113900	178878320	8110	8110	8110	8110	0
573	20240912	113800	178878320	8110	8110	8110	8110	16
574	20240912	113700	178748560	8100	8100	8100	8100	43
575	20240912	113600	178400260	8100	8090	8100	8090	167
576	20240912	113500	177047660	8080	8090	8090	8080	12
577	20240912	113400	176950590	8080	8090	8090	8080	69
578	20240912	113300	176392390	8090	8090	8090	8090	10
579	20240912	113200	176311490	8080	8080	8080	8080	12
580	20240912	113100	176214530	8070	8090	8090	8070	129
581	20240912	113000	175171910	8090	8090	8090	8090	10
582	20240912	112900	175091010	8080	8080	8080	8080	0
583	20240912	112800	175091010	8080	8080	8080	8080	0
584	20240912	112700	175091010	8080	8070	8080	8070	12
585	20240912	112600	174994160	8070	8070	8070	8070	2
586	20240912	112500	174978020	8090	8090	8090	8090	1
587	20240912	112400	174969930	8100	8100	8100	8100	11
588	20240912	112300	174880830	8100	8100	8100	8100	12
589	20240912	112200	174783630	8100	8100	8100	8100	12
590	20240912	112100	174686430	8100	8100	8100	8100	11
591	20240912	112000	174597330	8100	8100	8100	8100	10
592	20240912	111900	174516330	8100	8090	8100	8090	11
593	20240912	111800	174427240	8070	8080	8080	8070	12
594	20240912	111700	174330390	8110	8110	8110	8110	0
595	20240912	111600	174330390	8110	8120	8120	8110	5
596	20240912	111500	174289810	8120	8120	8120	8120	27
597	20240912	111400	174070570	8120	8120	8120	8120	210
598	20240912	111300	172365370	8130	8110	8130	8110	2
599	20240912	111200	172349130	8100	8060	8130	8060	1558
600	20240912	111100	159727720	8060	8060	8060	8060	13
601	20240912	111000	159622940	8060	8050	8060	8050	15
602	20240912	110900	159502090	8070	8070	8070	8070	0
603	20240912	110800	159502090	8070	8070	8070	8070	21
604	20240912	110700	159332620	8070	8070	8070	8070	11
605	20240912	110600	159243850	8070	8050	8070	8050	400
606	20240912	110500	156018230	8050	8050	8050	8050	11
607	20240912	110400	155929680	8050	8050	8050	8050	10
608	20240912	110300	155849180	8040	8040	8040	8040	10
609	20240912	110200	155768780	8050	8050	8050	8050	1
610	20240912	110100	155760730	8050	8050	8050	8050	22
611	20240912	110000	155583630	8060	8060	8060	8060	0
612	20240912	105900	155583630	8060	8060	8060	8060	11
613	20240912	105800	155494970	8060	8060	8060	8060	0
614	20240912	105700	155494970	8060	8060	8060	8060	0
615	20240912	105600	155494970	8060	8060	8060	8060	11
616	20240912	105500	155406310	8060	8060	8060	8060	0
617	20240912	105400	155406310	8060	8060	8060	8060	41
618	20240912	105300	155075850	8050	8050	8050	8050	2
619	20240912	105200	155059750	8050	8050	8050	8050	0
620	20240912	105100	155059750	8050	8050	8060	8050	23
621	20240912	105000	154874410	8040	8040	8040	8040	0
622	20240912	104900	154874410	8040	8040	8040	8040	15
623	20240912	104800	154753810	8050	8050	8050	8050	11
624	20240912	104700	154665260	8050	8050	8050	8050	0
625	20240912	104600	154665260	8050	8050	8050	8050	0
626	20240912	104500	154665260	8050	8050	8050	8050	11
627	20240912	104400	154576710	8040	8030	8040	8030	414
628	20240912	104300	151251590	8030	8030	8030	8030	0
629	20240912	104200	151251590	8030	8010	8030	8010	433
630	20240912	104100	147778640	8010	8010	8010	8010	135
631	20240912	104000	146697290	8010	8010	8010	8010	0
632	20240912	103900	146697290	8010	8000	8010	8000	43
633	20240912	103800	146353060	8010	8010	8010	8010	0
634	20240912	103700	146353060	8010	8010	8010	8010	0
635	20240912	103600	146353060	8010	8010	8010	8010	0
636	20240912	103500	146353060	8010	8010	8010	8010	11
637	20240912	103400	146264950	8010	8010	8010	8010	0
638	20240912	103300	146264950	8010	8010	8010	8010	0
639	20240912	103200	146264950	8010	8010	8010	8010	0
640	20240912	103100	146264950	8010	8010	8010	8010	14
641	20240912	103000	146152810	8010	8010	8010	8010	30
642	20240912	102900	145912510	8000	8000	8000	8000	0
643	20240912	102800	145912510	8000	8000	8000	8000	0
644	20240912	102700	145912510	8000	8000	8000	8000	0
645	20240912	102600	145912510	8000	8000	8000	8000	0
646	20240912	102500	145912510	8000	8000	8000	8000	0
647	20240912	102400	145912510	8000	8000	8000	8000	0
648	20240912	102300	145912510	8000	8000	8000	8000	0
649	20240912	102200	145912510	8000	8000	8000	8000	0
650	20240912	102100	145912510	8000	8000	8000	8000	0
651	20240912	102000	145912510	8000	8000	8000	8000	94
652	20240912	101900	145160510	8000	8000	8000	8000	300
653	20240912	101800	142760510	8020	8020	8020	8020	6
654	20240912	101700	142712390	8020	8020	8020	8020	0
655	20240912	101600	142712390	8020	8020	8020	8020	0
656	20240912	101500	142712390	8020	8020	8020	8020	0
657	20240912	101400	142712390	8020	8020	8020	8020	0
658	20240912	101300	142712390	8020	8020	8020	8020	0
659	20240912	101200	142712390	8020	8020	8020	8020	0
660	20240912	101100	142712390	8020	8020	8020	8020	0
661	20240912	101000	142712390	8020	8020	8020	8020	0
662	20240912	100900	142712390	8020	8020	8020	8020	0
663	20240912	100800	142712390	8020	8020	8020	8020	0
664	20240912	100700	142712390	8020	8020	8020	8020	0
665	20240912	100600	142712390	8020	8020	8020	8020	0
666	20240912	100500	142712390	8020	8020	8020	8020	1
667	20240912	100400	142704370	8010	8010	8010	8010	0
668	20240912	100300	142704370	8010	8010	8010	8010	0
669	20240912	100200	142704370	8010	8010	8010	8010	0
670	20240912	100100	142704370	8010	8010	8010	8010	0
671	20240912	100000	142704370	8010	8010	8010	8010	99
672	20240912	095900	141911380	8020	8020	8020	8020	1
673	20240912	095800	141903360	8010	8010	8010	8010	3
674	20240912	095700	141879330	8030	8030	8030	8030	1
675	20240912	095600	141871300	8030	8030	8030	8030	0
676	20240912	095500	141871300	8030	8030	8030	8030	1
677	20240912	095400	141863270	8030	8030	8030	8030	45
678	20240912	095300	141501920	8030	8030	8030	8030	0
679	20240912	095200	141501920	8030	8030	8030	8030	3
680	20240912	095100	141477830	8030	8030	8030	8030	0
681	20240912	095000	141477830	8030	8030	8030	8030	0
682	20240912	094900	141477830	8030	8030	8030	8030	0
683	20240912	094800	141477830	8030	8030	8030	8030	0
684	20240912	094700	141477830	8030	8030	8030	8030	0
685	20240912	094600	141477830	8030	8030	8030	8030	17
686	20240912	094500	141341320	8040	8040	8040	8040	0
687	20240912	094400	141341320	8040	8040	8040	8040	0
688	20240912	094300	141341320	8040	8040	8040	8040	0
689	20240912	094200	141341320	8040	8040	8040	8040	0
690	20240912	094100	141341320	8040	8040	8040	8040	0
691	20240912	094000	141341320	8040	8040	8040	8040	0
692	20240912	093900	141341320	8040	8040	8040	8040	0
693	20240912	093800	141341320	8040	8040	8040	8040	0
694	20240912	093700	141341320	8040	8040	8040	8040	0
695	20240912	093600	141341320	8040	8060	8060	8040	36
696	20240912	093500	141051860	8100	8100	8100	8100	0
697	20240912	093400	141051860	8100	8100	8100	8070	450
698	20240912	093300	137406890	8110	7980	8110	7980	4658
699	20240912	093200	99701110	7980	7980	7980	7980	6
700	20240912	093100	99653230	7960	7960	7960	7960	240
701	20240912	093000	97742830	7960	7950	7960	7950	66
702	20240912	092900	97217930	7970	8020	8020	7960	1341
703	20240912	092800	86513300	8020	8020	8020	8020	0
704	20240912	092700	86513300	8020	8020	8020	8020	2
705	20240912	092600	86497260	8040	8040	8040	8040	0
706	20240912	092500	86497260	8040	8050	8050	8040	126
707	20240912	092400	85483210	8110	8110	8110	8070	565
708	20240912	092300	80911820	8110	8130	8150	8060	1385
709	20240912	092200	69690920	8150	8140	8150	8140	344
710	20240912	092100	66889570	8140	8130	8140	8130	348
711	20240912	092000	64058160	8140	8060	8140	8060	341
712	20240912	091900	61286290	8110	8130	8140	8070	642
713	20240912	091800	56071030	8130	8120	8130	8060	419
714	20240912	091700	52667170	8120	8120	8130	8070	621
715	20240912	091600	47632620	8070	8090	8140	8060	1133
716	20240912	091500	38464110	8090	7960	8090	7950	957
717	20240912	091400	30792390	7980	8000	8000	7980	45
718	20240912	091300	30432690	7950	7950	8010	7940	459
719	20240912	091200	26780420	7970	7920	7980	7920	845
720	20240912	091100	20056570	7950	7930	7950	7930	394
721	20240912	091000	16925560	7900	7850	7950	7850	1477
722	20240912	090900	5280390	7840	7840	7840	7840	267
723	20240912	090800	3187110	7820	7820	7820	7820	0
724	20240912	090700	3187110	7820	7820	7820	7820	148
725	20240912	090600	2029750	7850	7850	7850	7850	1
726	20240912	090500	2021900	7850	7850	7850	7850	1
727	20240912	090400	2014050	7850	7850	7850	7850	0
728	20240912	090300	2014050	7850	7850	7850	7850	0
729	20240912	090200	2014050	7850	7850	7850	7850	1
730	20240912	090100	2006200	7870	7870	7870	7870	0
731	20240912	090000	2006200	7870	7860	7870	7860	255