KissMeData/068100/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	194300	976315765	4085	4085	4085	4085	2885
3	20240910	194200	976315765	4085	4085	4085	4085	0
4	20240910	194100	976315765	4085	4085	4085	4085	0
5	20240910	194000	976315765	4085	4085	4085	4085	0
6	20240910	193900	976315765	4085	4085	4085	4085	0
7	20240910	193800	976315765	4085	4085	4085	4085	0
8	20240910	193700	976315765	4085	4085	4085	4085	0
9	20240910	193600	976315765	4085	4085	4085	4085	0
10	20240910	193500	976315765	4085	4085	4085	4085	0
11	20240910	193400	976315765	4085	4085	4085	4085	0
12	20240910	193300	976315765	4085	4085	4085	4085	0
13	20240910	193200	976315765	4085	4085	4085	4085	0
14	20240910	193100	976315765	4085	4085	4085	4085	0
15	20240910	193000	976315765	4085	4085	4085	4085	0
16	20240910	192900	976315765	4085	4085	4085	4085	0
17	20240910	192800	976315765	4085	4085	4085	4085	0
18	20240910	192700	976315765	4085	4085	4085	4085	0
19	20240910	192600	976315765	4085	4085	4085	4085	0
20	20240910	192500	976315765	4085	4085	4085	4085	0
21	20240910	192400	976315765	4085	4085	4085	4085	0
22	20240910	192300	976315765	4085	4085	4085	4085	0
23	20240910	192200	976315765	4085	4085	4085	4085	0
24	20240910	192100	976315765	4085	4085	4085	4085	0
25	20240910	192000	976315765	4085	4085	4085	4085	0
26	20240910	191900	976315765	4085	4085	4085	4085	0
27	20240910	191800	976315765	4085	4085	4085	4085	0
28	20240910	191700	976315765	4085	4085	4085	4085	0
29	20240910	191600	976315765	4085	4085	4085	4085	0
30	20240910	191500	976315765	4085	4085	4085	4085	0
31	20240910	191400	976315765	4085	4085	4085	4085	0
32	20240910	191300	976315765	4085	4085	4085	4085	2885
33	20240910	191200	976315765	4085	4085	4085	4085	0
34	20240910	191100	976315765	4085	4085	4085	4085	0
35	20240910	191000	976315765	4085	4085	4085	4085	0
36	20240910	190900	976315765	4085	4085	4085	4085	0
37	20240910	190800	976315765	4085	4085	4085	4085	0
38	20240910	190700	976315765	4085	4085	4085	4085	0
39	20240910	190600	976315765	4085	4085	4085	4085	0
40	20240910	190500	976315765	4085	4085	4085	4085	0
41	20240910	190400	976315765	4085	4085	4085	4085	0
42	20240910	190300	976315765	4085	4085	4085	4085	0
43	20240910	190200	976315765	4085	4085	4085	4085	0
44	20240910	190100	976315765	4085	4085	4085	4085	0
45	20240910	190000	976315765	4085	4085	4085	4085	0
46	20240910	185900	976315765	4085	4085	4085	4085	0
47	20240910	185800	976315765	4085	4085	4085	4085	0
48	20240910	185700	976315765	4085	4085	4085	4085	0
49	20240910	185600	976315765	4085	4085	4085	4085	0
50	20240910	185500	976315765	4085	4085	4085	4085	0
51	20240910	185400	976315765	4085	4085	4085	4085	0
52	20240910	185300	976315765	4085	4085	4085	4085	0
53	20240910	185200	976315765	4085	4085	4085	4085	0
54	20240910	185100	976315765	4085	4085	4085	4085	0
55	20240910	185000	976315765	4085	4085	4085	4085	0
56	20240910	184900	976315765	4085	4085	4085	4085	0
57	20240910	184800	976315765	4085	4085	4085	4085	0
58	20240910	184700	976315765	4085	4085	4085	4085	0
59	20240910	184600	976315765	4085	4085	4085	4085	0
60	20240910	184500	976315765	4085	4085	4085	4085	0
61	20240910	184400	976315765	4085	4085	4085	4085	0
62	20240910	184300	976315765	4085	4085	4085	4085	2885
63	20240910	184200	976315765	4085	4085	4085	4085	0
64	20240910	184100	976315765	4085	4085	4085	4085	0
65	20240910	184000	976315765	4085	4085	4085	4085	0
66	20240910	183900	976315765	4085	4085	4085	4085	0
67	20240910	183800	976315765	4085	4085	4085	4085	0
68	20240910	183700	976315765	4085	4085	4085	4085	0
69	20240910	183600	976315765	4085	4085	4085	4085	0
70	20240910	183500	976315765	4085	4085	4085	4085	0
71	20240910	183400	976315765	4085	4085	4085	4085	0
72	20240910	183300	976315765	4085	4085	4085	4085	0
73	20240910	183200	976315765	4085	4085	4085	4085	0
74	20240910	183100	976315765	4085	4085	4085	4085	0
75	20240910	183000	976315765	4085	4085	4085	4085	0
76	20240910	182900	976315765	4085	4085	4085	4085	0
77	20240910	182800	976315765	4085	4085	4085	4085	0
78	20240910	182700	976315765	4085	4085	4085	4085	0
79	20240910	182600	976315765	4085	4085	4085	4085	0
80	20240910	182500	976315765	4085	4085	4085	4085	0
81	20240910	182400	976315765	4085	4085	4085	4085	0
82	20240910	182300	976315765	4085	4085	4085	4085	0
83	20240910	182200	976315765	4085	4085	4085	4085	0
84	20240910	182100	976315765	4085	4085	4085	4085	0
85	20240910	182000	976315765	4085	4085	4085	4085	0
86	20240910	181900	976315765	4085	4085	4085	4085	0
87	20240910	181800	976315765	4085	4085	4085	4085	0
88	20240910	181700	976315765	4085	4085	4085	4085	0
89	20240910	181600	976315765	4085	4085	4085	4085	0
90	20240910	181500	976315765	4085	4085	4085	4085	0
91	20240910	181400	976315765	4085	4085	4085	4085	0
92	20240910	181300	976315765	4085	4085	4085	4085	2885
93	20240910	181200	976315765	4085	4085	4085	4085	0
94	20240910	181100	976315765	4085	4085	4085	4085	0
95	20240910	181000	976315765	4085	4085	4085	4085	0
96	20240910	180900	976315765	4085	4085	4085	4085	0
97	20240910	180800	976315765	4085	4085	4085	4085	0
98	20240910	180700	976315765	4085	4085	4085	4085	0
99	20240910	180600	976315765	4085	4085	4085	4085	0
100	20240910	180500	976315765	4085	4085	4085	4085	0
101	20240910	180400	976315765	4085	4085	4085	4085	0
102	20240910	180300	976315765	4085	4085	4085	4085	0
103	20240910	180200	976315765	4085	4085	4085	4085	0
104	20240910	180100	976315765	4085	4085	4085	4085	0
105	20240910	180000	976315765	4085	4085	4085	4085	0
106	20240910	175900	976315765	4085	4085	4085	4085	0
107	20240910	175800	976315765	4085	4085	4085	4085	0
108	20240910	175700	976315765	4085	4085	4085	4085	0
109	20240910	175600	976315765	4085	4085	4085	4085	0
110	20240910	175500	976315765	4085	4085	4085	4085	0
111	20240910	175400	976315765	4085	4085	4085	4085	0
112	20240910	175300	976315765	4085	4085	4085	4085	0
113	20240910	175200	976315765	4085	4085	4085	4085	0
114	20240910	175100	976315765	4085	4085	4085	4085	0
115	20240910	175000	976315765	4085	4085	4085	4085	0
116	20240910	174900	976315765	4085	4085	4085	4085	0
117	20240910	174800	976315765	4085	4085	4085	4085	0
118	20240910	174700	976315765	4085	4085	4085	4085	0
119	20240910	174600	976315765	4085	4085	4085	4085	0
120	20240910	174500	976315765	4085	4085	4085	4085	0
121	20240910	174400	976315765	4085	4085	4085	4085	0
122	20240910	174300	976315765	4085	4085	4085	4085	2885
123	20240910	174200	976315765	4085	4085	4085	4085	0
124	20240910	174100	976315765	4085	4085	4085	4085	0
125	20240910	174000	976315765	4085	4085	4085	4085	0
126	20240910	173900	976315765	4085	4085	4085	4085	0
127	20240910	173800	976315765	4085	4085	4085	4085	0
128	20240910	173700	976315765	4085	4085	4085	4085	0
129	20240910	173600	976315765	4085	4085	4085	4085	0
130	20240910	173500	976315765	4085	4085	4085	4085	0
131	20240910	173400	976315765	4085	4085	4085	4085	0
132	20240910	173300	976315765	4085	4085	4085	4085	0
133	20240910	173200	976315765	4085	4085	4085	4085	0
134	20240910	173100	976315765	4085	4085	4085	4085	0
135	20240910	173000	976315765	4085	4085	4085	4085	0
136	20240910	172900	976315765	4085	4085	4085	4085	0
137	20240910	172800	976315765	4085	4085	4085	4085	0
138	20240910	172700	976315765	4085	4085	4085	4085	0
139	20240910	172600	976315765	4085	4085	4085	4085	0
140	20240910	172500	976315765	4085	4085	4085	4085	0
141	20240910	172400	976315765	4085	4085	4085	4085	0
142	20240910	172300	976315765	4085	4085	4085	4085	0
143	20240910	172200	976315765	4085	4085	4085	4085	0
144	20240910	172100	976315765	4085	4085	4085	4085	0
145	20240910	172000	976315765	4085	4085	4085	4085	0
146	20240910	171900	976315765	4085	4085	4085	4085	0
147	20240910	171800	976315765	4085	4085	4085	4085	0
148	20240910	171700	976315765	4085	4085	4085	4085	0
149	20240910	171600	976315765	4085	4085	4085	4085	0
150	20240910	171500	976315765	4085	4085	4085	4085	0
151	20240910	171400	976315765	4085	4085	4085	4085	0
152	20240910	171300	976315765	4085	4085	4085	4085	2885
153	20240910	171200	976315765	4085	4085	4085	4085	0
154	20240910	171100	976315765	4085	4085	4085	4085	0
155	20240910	171000	976315765	4085	4085	4085	4085	0
156	20240910	170900	976315765	4085	4085	4085	4085	0
157	20240910	170800	976315765	4085	4085	4085	4085	0
158	20240910	170700	976315765	4085	4085	4085	4085	0
159	20240910	170600	976315765	4085	4085	4085	4085	0
160	20240910	170500	976315765	4085	4085	4085	4085	0
161	20240910	170400	976315765	4085	4085	4085	4085	0
162	20240910	170300	976315765	4085	4085	4085	4085	0
163	20240910	170200	976315765	4085	4085	4085	4085	0
164	20240910	170100	976315765	4085	4085	4085	4085	0
165	20240910	170000	976315765	4085	4085	4085	4085	0
166	20240910	165900	976315765	4085	4085	4085	4085	0
167	20240910	165800	976315765	4085	4085	4085	4085	0
168	20240910	165700	976315765	4085	4085	4085	4085	0
169	20240910	165600	976315765	4085	4085	4085	4085	0
170	20240910	165500	976315765	4085	4085	4085	4085	0
171	20240910	165400	976315765	4085	4085	4085	4085	0
172	20240910	165300	976315765	4085	4085	4085	4085	0
173	20240910	165200	976315765	4085	4085	4085	4085	0
174	20240910	165100	976315765	4085	4085	4085	4085	0
175	20240910	165000	976315765	4085	4085	4085	4085	0
176	20240910	164900	976315765	4085	4085	4085	4085	0
177	20240910	164800	976315765	4085	4085	4085	4085	0
178	20240910	164700	976315765	4085	4085	4085	4085	0
179	20240910	164600	976315765	4085	4085	4085	4085	0
180	20240910	164500	976315765	4085	4085	4085	4085	0
181	20240910	164400	976315765	4085	4085	4085	4085	0
182	20240910	164300	976315765	4085	4085	4085	4085	2885
183	20240910	164200	976315765	4085	4085	4085	4085	0
184	20240910	164100	976315765	4085	4085	4085	4085	0
185	20240910	164000	976315765	4085	4085	4085	4085	0
186	20240910	163900	976315765	4085	4085	4085	4085	0
187	20240910	163800	976315765	4085	4085	4085	4085	0
188	20240910	163700	976315765	4085	4085	4085	4085	0
189	20240910	163600	976315765	4085	4085	4085	4085	0
190	20240910	163500	976315765	4085	4085	4085	4085	0
191	20240910	163400	976315765	4085	4085	4085	4085	0
192	20240910	163300	976315765	4085	4085	4085	4085	0
193	20240910	163200	976315765	4085	4085	4085	4085	0
194	20240910	163100	976315765	4085	4085	4085	4085	0
195	20240910	163000	976315765	4085	4085	4085	4085	0
196	20240910	162900	976315765	4085	4085	4085	4085	0
197	20240910	162800	976315765	4085	4085	4085	4085	0
198	20240910	162700	976315765	4085	4085	4085	4085	0
199	20240910	162600	976315765	4085	4085	4085	4085	0
200	20240910	162500	976315765	4085	4085	4085	4085	0
201	20240910	162400	976315765	4085	4085	4085	4085	0
202	20240910	162300	976315765	4085	4085	4085	4085	0
203	20240910	162200	976315765	4085	4085	4085	4085	0
204	20240910	162100	976315765	4085	4085	4085	4085	0
205	20240910	162000	976315765	4085	4085	4085	4085	0
206	20240910	161900	976315765	4085	4085	4085	4085	0
207	20240910	161800	976315765	4085	4085	4085	4085	0
208	20240910	161700	976315765	4085	4085	4085	4085	0
209	20240910	161600	976315765	4085	4085	4085	4085	0
210	20240910	161500	976315765	4085	4085	4085	4085	0
211	20240910	161400	976315765	4085	4085	4085	4085	0
212	20240910	161300	976315765	4085	4085	4085	4085	2885
213	20240910	161200	976315765	4085	4085	4085	4085	0
214	20240910	161100	976315765	4085	4085	4085	4085	0
215	20240910	161000	976315765	4085	4085	4085	4085	0
216	20240910	160900	976315765	4085	4085	4085	4085	0
217	20240910	160800	976315765	4085	4085	4085	4085	0
218	20240910	160700	976315765	4085	4085	4085	4085	0
219	20240910	160600	976315765	4085	4085	4085	4085	0
220	20240910	160500	976315765	4085	4085	4085	4085	0
221	20240910	160400	976315765	4085	4085	4085	4085	0
222	20240910	160300	976315765	4085	4085	4085	4085	0
223	20240910	160200	976315765	4085	4085	4085	4085	0
224	20240910	160100	976315765	4085	4085	4085	4085	0
225	20240910	160000	976315765	4085	4085	4085	4085	0
226	20240910	155900	976315765	4085	4085	4085	4085	0
227	20240910	155800	976315765	4085	4085	4085	4085	0
228	20240910	155700	976315765	4085	4085	4085	4085	0
229	20240910	155600	976315765	4085	4085	4085	4085	0
230	20240910	155500	976315765	4085	4085	4085	4085	0
231	20240910	155400	976315765	4085	4085	4085	4085	0
232	20240910	155300	976315765	4085	4085	4085	4085	0
233	20240910	155200	976315765	4085	4085	4085	4085	0
234	20240910	155100	976315765	4085	4085	4085	4085	0
235	20240910	155000	976315765	4085	4085	4085	4085	0
236	20240910	154900	976315765	4085	4085	4085	4085	0
237	20240910	154800	976315765	4085	4085	4085	4085	0
238	20240910	154700	976315765	4085	4085	4085	4085	0
239	20240910	154600	976315765	4085	4085	4085	4085	0
240	20240910	154500	976315765	4085	4085	4085	4085	0
241	20240910	154400	976315765	4085	4085	4085	4085	0
242	20240910	154300	976315765	4085	4085	4085	4085	2885
243	20240910	154200	976315765	4085	4085	4085	4085	0
244	20240910	154100	976315765	4085	4085	4085	4085	0
245	20240910	154000	976315765	4085	4085	4085	4085	0
246	20240910	153900	976315765	4085	4085	4085	4085	0
247	20240910	153800	976315765	4085	4085	4085	4085	0
248	20240910	153700	976315765	4085	4085	4085	4085	0
249	20240910	153600	976315765	4085	4085	4085	4085	0
250	20240910	153500	976315765	4085	4085	4085	4085	0
251	20240910	153400	976315765	4085	4085	4085	4085	0
252	20240910	153300	976315765	4085	4085	4085	4085	0
253	20240910	153200	976315765	4085	4085	4085	4085	0
254	20240910	153100	976315765	4085	4085	4085	4085	0
255	20240910	153000	976315765	4085	4085	4085	4085	2885
256	20240910	152900	964530540	4105	4105	4105	4105	0
257	20240910	152800	964530540	4105	4105	4105	4105	0
258	20240910	152700	964530540	4105	4105	4105	4105	0
259	20240910	152600	964530540	4105	4105	4105	4105	0
260	20240910	152500	964530540	4105	4105	4105	4105	0
261	20240910	152400	964530540	4105	4105	4105	4105	0
262	20240910	152300	964530540	4105	4105	4105	4105	0
263	20240910	152200	964530540	4105	4105	4105	4105	0
264	20240910	152100	964530540	4105	4105	4105	4105	0
265	20240910	152000	964530540	4105	4105	4105	4105	0
266	20240910	151900	964530540	4105	4105	4105	4105	3
267	20240910	151800	964518225	4115	4095	4120	4095	1300
268	20240910	151700	959189120	4095	4095	4095	4095	10
269	20240910	151600	959148170	4095	4095	4095	4095	44
270	20240910	151500	958967990	4090	4095	4095	4090	1084
271	20240910	151400	954530950	4095	4095	4095	4095	2
272	20240910	151300	954522760	4100	4100	4100	4100	500
273	20240910	151200	952472760	4095	4110	4110	4095	1002
274	20240910	151100	948369555	4120	4120	4120	4120	0
275	20240910	151000	948369555	4120	4095	4120	4095	217
276	20240910	150900	947480915	4075	4105	4125	4075	221
277	20240910	150800	946570930	4075	4110	4110	4075	2
278	20240910	150700	946562745	4125	4085	4125	4085	4755
279	20240910	150600	926975240	4085	4075	4085	4075	1305
280	20240910	150500	921656095	4070	4045	4070	4045	3180
281	20240910	150400	908740470	4045	4040	4045	4040	236
282	20240910	150300	907786375	4040	4030	4040	4030	110
283	20240910	150200	907343045	4040	4030	4045	4030	1720
284	20240910	150100	900397240	4030	4030	4030	4030	490
285	20240910	150000	898422540	4020	4015	4020	4015	104
286	20240910	145900	898004960	4020	4020	4020	4020	1668
287	20240910	145800	891299600	4020	4020	4020	4020	705
288	20240910	145700	888465500	4010	4010	4020	4010	71
289	20240910	145600	888180780	4010	4010	4010	4010	0
290	20240910	145500	888180780	4010	4015	4015	4010	937
291	20240910	145400	884423335	4010	4020	4020	4010	400
292	20240910	145300	882816410	4015	4020	4020	4015	45
293	20240910	145200	882635565	4020	4020	4020	4020	9
294	20240910	145100	882599385	4020	4020	4020	4020	1
295	20240910	145000	882595365	4015	4025	4025	4015	35
296	20240910	144900	882454790	4025	4025	4025	4025	31
297	20240910	144800	882330015	4010	4030	4030	4005	5002
298	20240910	144700	862249470	4020	4020	4020	4020	0
299	20240910	144600	862249470	4020	4020	4020	4020	0
300	20240910	144500	862249470	4020	4020	4020	4020	1074
301	20240910	144400	857931990	4020	4020	4020	4020	590
302	20240910	144300	855560190	4020	4020	4020	4015	4906
303	20240910	144200	835839175	4020	4020	4025	4015	686
304	20240910	144100	833081505	4015	4035	4035	4015	4362
305	20240910	144000	815553255	4025	4025	4025	4025	300
306	20240910	143900	814345755	4025	4025	4025	4025	40
307	20240910	143800	814184755	4025	4025	4025	4025	177
308	20240910	143700	813472330	4020	4030	4030	4020	6143
309	20240910	143600	788749295	4030	4030	4030	4030	225
310	20240910	143500	787842545	4030	4030	4030	4025	580
311	20240910	143400	785505595	4030	4035	4035	4030	1751
312	20240910	143300	778449030	4035	4035	4035	4035	22
313	20240910	143200	778360260	4035	4035	4035	4035	0
314	20240910	143100	778360260	4035	4035	4035	4035	458
315	20240910	143000	776512230	4040	4040	4040	4040	619
316	20240910	142900	774011470	4040	4040	4040	4040	156
317	20240910	142800	773381230	4040	4040	4040	4040	0
318	20240910	142700	773381230	4040	4040	4040	4040	100
319	20240910	142600	772977230	4045	4045	4045	4045	200
320	20240910	142500	772168230	4045	4045	4045	4045	101
321	20240910	142400	771759685	4040	4040	4040	4040	0
322	20240910	142300	771759685	4040	4040	4040	4040	1000
323	20240910	142200	767719685	4040	4040	4040	4040	20
324	20240910	142100	767638885	4035	4035	4035	4035	18
325	20240910	142000	767566255	4030	4040	4040	4030	771
326	20240910	141900	764456745	4035	4030	4035	4020	1661
327	20240910	141800	757773840	4020	4025	4025	4020	100
328	20240910	141700	757371725	4020	4050	4050	4020	6672
329	20240910	141600	730458510	4045	4045	4045	4045	0
330	20240910	141500	730458510	4045	4060	4060	4045	316
331	20240910	141400	729179950	4045	4045	4055	4035	2728
332	20240910	141300	718146785	4055	4070	4070	4050	3560
333	20240910	141200	703697805	4065	4085	4085	4065	57
334	20240910	141100	703466080	4070	4075	4075	4070	1745
335	20240910	141000	696358815	4080	4105	4105	4080	797
336	20240910	140900	693089110	4090	4090	4090	4090	0
337	20240910	140800	693089110	4090	4090	4090	4090	881
338	20240910	140700	689485820	4070	4070	4070	4070	1
339	20240910	140600	689481750	4075	4075	4075	4075	2059
340	20240910	140500	681091325	4075	4085	4085	4075	547
341	20240910	140400	678862230	4090	4090	4090	4090	2
342	20240910	140300	678854050	4090	4090	4090	4070	1930
343	20240910	140200	670962350	4090	4060	4090	4050	1656
344	20240910	140100	664231525	4060	4065	4065	4060	500
345	20240910	140000	662201460	4060	4075	4075	4060	1332
346	20240910	135900	656789045	4075	4075	4075	4075	5
347	20240910	135800	656768670	4070	4070	4070	4070	800
348	20240910	135700	653512670	4070	4070	4090	4070	3061
349	20240910	135600	641032385	4050	4075	4075	4045	1700
350	20240910	135500	634127050	4075	4080	4080	4075	290
351	20240910	135400	632945260	4080	4095	4095	4080	4091
352	20240910	135300	616245500	4100	4115	4125	4100	1649
353	20240910	135200	609479105	4120	4120	4120	4120	0
354	20240910	135100	609479105	4120	4120	4120	4120	0
355	20240910	135000	609479105	4120	4120	4120	4120	0
356	20240910	134900	609479105	4120	4120	4120	4120	1
357	20240910	134800	609474985	4120	4110	4120	4110	523
358	20240910	134700	607324455	4095	4095	4095	4095	78
359	20240910	134600	607005045	4100	4105	4105	4100	3521
360	20240910	134500	592568840	4105	4110	4110	4105	1051
361	20240910	134400	588254435	4105	4100	4110	4100	281
362	20240910	134300	587101870	4100	4130	4135	4100	4906
363	20240910	134200	566893545	4130	4130	4130	4130	563
364	20240910	134100	564568355	4130	4130	4130	4130	1
365	20240910	134000	564564225	4125	4145	4145	4125	2240
366	20240910	133900	555296010	4145	4155	4155	4145	2987
367	20240910	133800	542894740	4160	4170	4170	4160	11751
368	20240910	133700	493942095	4185	4185	4185	4185	3
369	20240910	133600	493929540	4175	4175	4175	4175	0
370	20240910	133500	493929540	4175	4175	4175	4175	50
371	20240910	133400	493720790	4180	4180	4180	4180	7
372	20240910	133300	493691530	4175	4175	4175	4175	0
373	20240910	133200	493691530	4175	4175	4175	4175	0
374	20240910	133100	493691530	4175	4175	4175	4175	0
375	20240910	133000	493691530	4175	4175	4175	4175	0
376	20240910	132900	493691530	4175	4175	4175	4175	1000
377	20240910	132800	489516530	4170	4170	4170	4170	0
378	20240910	132700	489516530	4170	4170	4170	4170	0
379	20240910	132600	489516530	4170	4175	4175	4170	2
380	20240910	132500	489508185	4175	4175	4175	4175	0
381	20240910	132400	489508185	4175	4175	4175	4175	1984
382	20240910	132300	481224985	4175	4175	4175	4175	0
383	20240910	132200	481224985	4175	4175	4175	4175	1
384	20240910	132100	481220810	4175	4175	4175	4175	0
385	20240910	132000	481220810	4175	4175	4175	4175	0
386	20240910	131900	481220810	4175	4175	4175	4175	0
387	20240910	131800	481220810	4175	4175	4175	4175	0
388	20240910	131700	481220810	4175	4175	4175	4175	0
389	20240910	131600	481220810	4175	4180	4180	4175	1628
390	20240910	131500	474423900	4180	4180	4180	4180	13
391	20240910	131400	474369560	4180	4180	4180	4180	6
392	20240910	131300	474344480	4180	4180	4180	4180	0
393	20240910	131200	474344480	4180	4180	4180	4180	0
394	20240910	131100	474344480	4180	4180	4180	4180	0
395	20240910	131000	474344480	4180	4180	4180	4180	0
396	20240910	130900	474344480	4180	4180	4180	4180	0
397	20240910	130800	474344480	4180	4180	4180	4180	382
398	20240910	130700	472747720	4185	4185	4185	4185	0
399	20240910	130600	472747720	4185	4185	4185	4185	20
400	20240910	130500	472664020	4180	4180	4180	4180	138
401	20240910	130400	472087180	4180	4175	4180	4175	414
402	20240910	130300	470358660	4180	4180	4180	4180	5
403	20240910	130200	470337760	4180	4180	4180	4180	0
404	20240910	130100	470337760	4180	4180	4180	4180	121
405	20240910	130000	469831980	4175	4175	4175	4175	0
406	20240910	125900	469831980	4175	4175	4175	4175	4
407	20240910	125800	469815280	4185	4175	4185	4175	47
408	20240910	125700	469619045	4175	4175	4175	4175	1
409	20240910	125600	469614870	4170	4170	4170	4170	0
410	20240910	125500	469614870	4170	4170	4170	4170	0
411	20240910	125400	469614870	4170	4170	4170	4170	400
412	20240910	125300	467946870	4170	4170	4170	4170	0
413	20240910	125200	467946870	4170	4170	4170	4170	101
414	20240910	125100	467525700	4170	4170	4170	4170	281
415	20240910	125000	466353930	4185	4185	4185	4185	0
416	20240910	124900	466353930	4185	4185	4185	4185	52
417	20240910	124800	466136310	4165	4170	4170	4165	5126
418	20240910	124700	444769180	4180	4180	4180	4180	0
419	20240910	124600	444769180	4180	4180	4180	4180	0
420	20240910	124500	444769180	4180	4180	4180	4180	0
421	20240910	124400	444769180	4180	4170	4185	4170	197
422	20240910	124300	443946870	4190	4190	4190	4190	0
423	20240910	124200	443946870	4190	4180	4190	4180	300
424	20240910	124100	442692000	4180	4180	4180	4180	550
425	20240910	124000	440393000	4170	4170	4170	4170	59
426	20240910	123900	440146970	4170	4170	4170	4170	0
427	20240910	123800	440146970	4170	4170	4170	4170	500
428	20240910	123700	438061970	4175	4180	4180	4175	163
429	20240910	123600	437381440	4180	4180	4180	4180	160
430	20240910	123500	436712640	4185	4185	4185	4185	100
431	20240910	123400	436294140	4185	4185	4185	4185	6
432	20240910	123300	436269030	4185	4185	4185	4185	0
433	20240910	123200	436269030	4185	4180	4185	4180	101
434	20240910	123100	435846845	4180	4180	4180	4180	0
435	20240910	123000	435846845	4180	4180	4180	4180	0
436	20240910	122900	435846845	4180	4180	4180	4180	12
437	20240910	122800	435796685	4175	4175	4175	4175	0
438	20240910	122700	435796685	4175	4175	4175	4175	8
439	20240910	122600	435763285	4175	4175	4175	4175	0
440	20240910	122500	435763285	4175	4175	4175	4175	0
441	20240910	122400	435763285	4175	4180	4180	4175	8
442	20240910	122300	435729880	4180	4180	4180	4180	2
443	20240910	122200	435721520	4170	4170	4170	4170	120
444	20240910	122100	435221120	4170	4170	4170	4170	0
445	20240910	122000	435221120	4170	4175	4175	4170	600
446	20240910	121900	432719115	4175	4175	4175	4175	0
447	20240910	121800	432719115	4175	4175	4175	4175	1
448	20240910	121700	432714940	4170	4175	4175	4170	883
449	20240910	121600	429028670	4175	4175	4175	4175	690
450	20240910	121500	426147920	4170	4175	4175	4170	61
451	20240910	121400	425893250	4175	4175	4180	4175	300
452	20240910	121300	424640720	4175	4175	4175	4175	0
453	20240910	121200	424640720	4175	4175	4175	4175	1768
454	20240910	121100	417259320	4175	4200	4200	4175	8025
455	20240910	121000	383701435	4190	4190	4190	4190	0
456	20240910	120900	383701435	4190	4210	4210	4190	607
457	20240910	120800	381153070	4215	4215	4215	4215	2
458	20240910	120700	381144640	4215	4215	4215	4215	0
459	20240910	120600	381144640	4215	4220	4220	4215	170
460	20240910	120500	380427740	4220	4220	4220	4220	0
461	20240910	120400	380427740	4220	4230	4230	4220	77
462	20240910	120300	380102730	4240	4240	4240	4240	0
463	20240910	120200	380102730	4240	4240	4240	4240	0
464	20240910	120100	380102730	4240	4240	4240	4240	0
465	20240910	120000	380102730	4240	4240	4240	4240	1
466	20240910	115900	380098490	4220	4240	4240	4220	208
467	20240910	115800	379220705	4225	4225	4225	4225	0
468	20240910	115700	379220705	4225	4225	4225	4225	0
469	20240910	115600	379220705	4225	4225	4225	4225	110
470	20240910	115500	378755955	4240	4235	4240	4235	700
471	20240910	115400	375790910	4230	4230	4230	4230	6
472	20240910	115300	375765530	4235	4235	4235	4235	0
473	20240910	115200	375765530	4235	4235	4235	4235	0
474	20240910	115100	375765530	4235	4235	4235	4235	0
475	20240910	115000	375765530	4235	4235	4235	4235	0
476	20240910	114900	375765530	4235	4235	4235	4235	0
477	20240910	114800	375765530	4235	4235	4235	4235	0
478	20240910	114700	375765530	4235	4235	4235	4235	0
479	20240910	114600	375765530	4235	4235	4235	4235	0
480	20240910	114500	375765530	4235	4220	4235	4215	715
481	20240910	114400	372748160	4220	4230	4230	4220	93
482	20240910	114300	372355360	4235	4235	4235	4235	0
483	20240910	114200	372355360	4235	4235	4235	4235	8
484	20240910	114100	372321480	4235	4235	4235	4235	5
485	20240910	114000	372300305	4220	4220	4220	4220	0
486	20240910	113900	372300305	4220	4225	4225	4220	216
487	20240910	113800	371388535	4235	4235	4235	4235	32
488	20240910	113700	371253015	4235	4235	4235	4235	50
489	20240910	113600	371041265	4240	4240	4240	4240	309
490	20240910	113500	369731105	4240	4240	4240	4240	2
491	20240910	113400	369722625	4240	4240	4240	4210	140
492	20240910	113300	369129815	4240	4210	4240	4210	88
493	20240910	113200	368759245	4255	4245	4255	4245	303
494	20240910	113100	367471515	4240	4240	4240	4240	0
495	20240910	113000	367471515	4240	4240	4240	4240	101
496	20240910	112900	367043275	4235	4235	4235	4235	10
497	20240910	112800	367000925	4235	4225	4235	4225	379
498	20240910	112700	365397340	4220	4215	4220	4215	12
499	20240910	112600	365346755	4210	4210	4210	4210	0
500	20240910	112500	365346755	4210	4210	4210	4210	0
501	20240910	112400	365346755	4210	4210	4210	4210	100
502	20240910	112300	364925755	4210	4210	4210	4210	0
503	20240910	112200	364925755	4210	4210	4210	4210	0
504	20240910	112100	364925755	4210	4210	4210	4210	102
505	20240910	112000	364496335	4205	4205	4205	4205	0
506	20240910	111900	364496335	4205	4205	4205	4205	2
507	20240910	111800	364487925	4205	4205	4205	4205	100
508	20240910	111700	364067425	4185	4185	4185	4185	0
509	20240910	111600	364067425	4185	4185	4185	4185	0
510	20240910	111500	364067425	4185	4185	4185	4185	0
511	20240910	111400	364067425	4185	4185	4185	4185	0
512	20240910	111300	364067425	4185	4185	4185	4185	0
513	20240910	111200	364067425	4185	4185	4185	4185	0
514	20240910	111100	364067425	4185	4185	4185	4185	0
515	20240910	111000	364067425	4185	4185	4185	4185	0
516	20240910	110900	364067425	4185	4205	4205	4185	548
517	20240910	110800	361764545	4205	4205	4205	4205	0
518	20240910	110700	361764545	4205	4205	4205	4205	1
519	20240910	110600	361760340	4205	4205	4205	4205	967
520	20240910	110500	357694105	4205	4205	4205	4205	440
521	20240910	110400	355843905	4185	4185	4190	4185	436
522	20240910	110300	354019215	4190	4190	4190	4190	0
523	20240910	110200	354019215	4190	4190	4190	4190	0
524	20240910	110100	354019215	4190	4190	4190	4190	89
525	20240910	110000	353646305	4190	4195	4195	4190	81
526	20240910	105900	353306810	4200	4200	4200	4200	0
527	20240910	105800	353306810	4200	4205	4205	4200	256
528	20240910	105700	352230425	4205	4205	4205	4205	101
529	20240910	105600	351805720	4210	4210	4210	4210	0
530	20240910	105500	351805720	4210	4210	4210	4210	0
531	20240910	105400	351805720	4210	4210	4210	4210	8
532	20240910	105300	351772040	4210	4205	4210	4205	108
533	20240910	105200	351317860	4205	4205	4205	4205	0
534	20240910	105100	351317860	4205	4205	4205	4205	0
535	20240910	105000	351317860	4205	4205	4205	4205	246
536	20240910	104900	350283430	4205	4180	4205	4180	433
537	20240910	104800	348463915	4195	4185	4195	4185	823
538	20240910	104700	345018660	4180	4180	4180	4180	0
539	20240910	104600	345018660	4180	4190	4190	4180	1001
540	20240910	104500	340831130	4185	4185	4185	4185	0
541	20240910	104400	340831130	4185	4185	4185	4185	0
542	20240910	104300	340831130	4185	4185	4185	4185	0
543	20240910	104200	340831130	4185	4205	4215	4185	1513
544	20240910	104100	334456430	4175	4175	4175	4175	0
545	20240910	104000	334456430	4175	4175	4175	4175	0
546	20240910	103900	334456430	4175	4175	4175	4175	1
547	20240910	103800	334452255	4170	4170	4170	4170	8
548	20240910	103700	334418895	4170	4170	4170	4170	0
549	20240910	103600	334418895	4170	4175	4175	4170	1443
550	20240910	103500	328394570	4175	4180	4180	4175	10
551	20240910	103400	328352790	4170	4190	4190	4170	234
552	20240910	103300	327374435	4190	4190	4190	4190	33
553	20240910	103200	327236165	4190	4190	4190	4190	0
554	20240910	103100	327236165	4190	4200	4200	4190	771
555	20240910	103000	324001205	4210	4225	4235	4210	507
556	20240910	102900	321862225	4220	4220	4220	4220	62
557	20240910	102800	321600585	4215	4215	4215	4215	241
558	20240910	102700	320584770	4220	4210	4220	4210	5
559	20240910	102600	320563705	4205	4200	4205	4200	192
560	20240910	102500	319757300	4195	4195	4195	4195	0
561	20240910	102400	319757300	4195	4195	4195	4195	0
562	20240910	102300	319757300	4195	4195	4195	4195	3709
563	20240910	102200	304198045	4195	4195	4195	4190	4096
564	20240910	102100	287017825	4195	4185	4200	4185	157
565	20240910	102000	286359780	4185	4185	4190	4175	15
566	20240910	101900	286297015	4195	4180	4195	4170	337
567	20240910	101800	284890815	4175	4175	4175	4150	730
568	20240910	101700	281860685	4180	4160	4180	4155	592
569	20240910	101600	279399450	4180	4165	4180	4155	5608
570	20240910	101500	256075115	4180	4170	4180	4160	2732
571	20240910	101400	244702945	4165	4165	4190	4165	751
572	20240910	101300	241575005	4165	4185	4185	4165	3768
573	20240910	101200	225854550	4185	4195	4195	4185	357
574	20240910	101100	224359360	4195	4195	4195	4195	0
575	20240910	101000	224359360	4195	4195	4195	4195	13
576	20240910	100900	224304825	4200	4200	4200	4200	0
577	20240910	100800	224304825	4200	4200	4200	4200	0
578	20240910	100700	224304825	4200	4200	4200	4200	0
579	20240910	100600	224304825	4200	4200	4200	4200	1
580	20240910	100500	224300625	4200	4200	4200	4200	7
581	20240910	100400	224271225	4200	4200	4200	4200	1
582	20240910	100300	224267025	4200	4200	4200	4200	500
583	20240910	100200	222167025	4230	4215	4230	4215	75
584	20240910	100100	221850395	4215	4215	4215	4215	0
585	20240910	100000	221850395	4215	4215	4215	4215	1
586	20240910	095900	221846180	4180	4185	4185	4180	152
587	20240910	095800	221210540	4185	4200	4200	4185	4200
588	20240910	095700	203617710	4200	4205	4205	4200	200
589	20240910	095600	202777700	4235	4235	4235	4235	0
590	20240910	095500	202777700	4235	4235	4235	4235	0
591	20240910	095400	202777700	4235	4215	4235	4215	102
592	20240910	095300	202346930	4190	4190	4190	4190	0
593	20240910	095200	202346930	4190	4190	4190	4190	0
594	20240910	095100	202346930	4190	4195	4195	4190	300
595	20240910	095000	201089500	4195	4215	4215	4195	103
596	20240910	094900	200655395	4185	4185	4185	4185	13
597	20240910	094800	200600990	4215	4215	4215	4215	0
598	20240910	094700	200600990	4215	4215	4215	4215	0
599	20240910	094600	200600990	4215	4215	4215	4215	0
600	20240910	094500	200600990	4215	4195	4215	4195	100
601	20240910	094400	200181210	4175	4175	4175	4175	6
602	20240910	094300	200156160	4170	4170	4170	4170	1
603	20240910	094200	200151990	4170	4180	4180	4170	2684
604	20240910	094100	188943895	4175	4195	4195	4175	9
605	20240910	094000	188906160	4180	4175	4180	4175	1436
606	20240910	093900	182904555	4175	4160	4175	4155	1525
607	20240910	093800	176566235	4160	4165	4165	4160	547
608	20240910	093700	174289880	4175	4165	4175	4160	131
609	20240910	093600	173744170	4180	4175	4180	4165	314
610	20240910	093500	172433290	4175	4185	4185	4175	918
611	20240910	093400	168599525	4185	4180	4185	4180	450
612	20240910	093300	166716525	4185	4180	4195	4180	169
613	20240910	093200	166009590	4180	4175	4195	4150	1978
614	20240910	093100	157765400	4180	4180	4180	4175	275
615	20240910	093000	156616000	4185	4225	4225	4185	8465
616	20240910	092900	121066845	4245	4230	4245	4225	811
617	20240910	092800	117640345	4245	4245	4245	4245	0
618	20240910	092700	117640345	4245	4245	4245	4225	33
619	20240910	092600	117500500	4245	4245	4245	4245	12
620	20240910	092500	117449560	4220	4220	4245	4220	903
621	20240910	092400	113638875	4220	4225	4250	4220	7949
622	20240910	092300	80091990	4220	4235	4235	4220	900
623	20240910	092200	76287520	4255	4250	4255	4250	2
624	20240910	092100	76279015	4250	4250	4250	4250	5
625	20240910	092000	76257765	4255	4245	4255	4235	560
626	20240910	091900	73883575	4260	4255	4260	4240	1156
627	20240910	091800	68973790	4260	4265	4265	4260	480
628	20240910	091700	66928490	4265	4270	4270	4265	97
629	20240910	091600	66514750	4285	4285	4285	4285	0
630	20240910	091500	66514750	4285	4270	4285	4260	28
631	20240910	091400	66395215	4285	4285	4285	4285	7
632	20240910	091300	66365220	4300	4275	4300	4265	112
633	20240910	091200	65887105	4290	4290	4310	4290	3764
634	20240910	091100	49739115	4290	4265	4290	4265	3
635	20240910	091000	49726270	4270	4255	4270	4255	652
636	20240910	090900	46946430	4240	4230	4240	4220	4218
637	20240910	090800	29099490	4240	4260	4260	4235	1763
638	20240910	090700	21614165	4260	4265	4265	4260	439
639	20240910	090600	19742330	4255	4275	4275	4255	655
640	20240910	090500	16948805	4300	4290	4300	4285	553
641	20240910	090400	14578050	4305	4300	4310	4300	533
642	20240910	090300	12281900	4300	4300	4300	4300	9
643	20240910	090200	12243200	4310	4285	4310	4285	360
644	20240910	090100	10692850	4310	4310	4310	4310	1
645	20240910	090000	10688540	4315	4265	4315	4265	2506