KissMeData/276730/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	205400	623465510	2985	2985	2985	2985	6487
3	20240910	205300	623465510	2985	2985	2985	2985	0
4	20240910	205200	623465510	2985	2985	2985	2985	0
5	20240910	205100	623465510	2985	2985	2985	2985	0
6	20240910	205000	623465510	2985	2985	2985	2985	0
7	20240910	204900	623465510	2985	2985	2985	2985	0
8	20240910	204800	623465510	2985	2985	2985	2985	0
9	20240910	204700	623465510	2985	2985	2985	2985	0
10	20240910	204600	623465510	2985	2985	2985	2985	0
11	20240910	204500	623465510	2985	2985	2985	2985	0
12	20240910	204400	623465510	2985	2985	2985	2985	0
13	20240910	204300	623465510	2985	2985	2985	2985	0
14	20240910	204200	623465510	2985	2985	2985	2985	0
15	20240910	204100	623465510	2985	2985	2985	2985	0
16	20240910	204000	623465510	2985	2985	2985	2985	0
17	20240910	203900	623465510	2985	2985	2985	2985	0
18	20240910	203800	623465510	2985	2985	2985	2985	0
19	20240910	203700	623465510	2985	2985	2985	2985	0
20	20240910	203600	623465510	2985	2985	2985	2985	0
21	20240910	203500	623465510	2985	2985	2985	2985	0
22	20240910	203400	623465510	2985	2985	2985	2985	0
23	20240910	203300	623465510	2985	2985	2985	2985	0
24	20240910	203200	623465510	2985	2985	2985	2985	0
25	20240910	203100	623465510	2985	2985	2985	2985	0
26	20240910	203000	623465510	2985	2985	2985	2985	0
27	20240910	202900	623465510	2985	2985	2985	2985	0
28	20240910	202800	623465510	2985	2985	2985	2985	0
29	20240910	202700	623465510	2985	2985	2985	2985	0
30	20240910	202600	623465510	2985	2985	2985	2985	0
31	20240910	202500	623465510	2985	2985	2985	2985	0
32	20240910	202400	623465510	2985	2985	2985	2985	6487
33	20240910	202300	623465510	2985	2985	2985	2985	0
34	20240910	202200	623465510	2985	2985	2985	2985	0
35	20240910	202100	623465510	2985	2985	2985	2985	0
36	20240910	202000	623465510	2985	2985	2985	2985	0
37	20240910	201900	623465510	2985	2985	2985	2985	0
38	20240910	201800	623465510	2985	2985	2985	2985	0
39	20240910	201700	623465510	2985	2985	2985	2985	0
40	20240910	201600	623465510	2985	2985	2985	2985	0
41	20240910	201500	623465510	2985	2985	2985	2985	0
42	20240910	201400	623465510	2985	2985	2985	2985	0
43	20240910	201300	623465510	2985	2985	2985	2985	0
44	20240910	201200	623465510	2985	2985	2985	2985	0
45	20240910	201100	623465510	2985	2985	2985	2985	0
46	20240910	201000	623465510	2985	2985	2985	2985	0
47	20240910	200900	623465510	2985	2985	2985	2985	0
48	20240910	200800	623465510	2985	2985	2985	2985	0
49	20240910	200700	623465510	2985	2985	2985	2985	0
50	20240910	200600	623465510	2985	2985	2985	2985	0
51	20240910	200500	623465510	2985	2985	2985	2985	0
52	20240910	200400	623465510	2985	2985	2985	2985	0
53	20240910	200300	623465510	2985	2985	2985	2985	0
54	20240910	200200	623465510	2985	2985	2985	2985	0
55	20240910	200100	623465510	2985	2985	2985	2985	0
56	20240910	200000	623465510	2985	2985	2985	2985	0
57	20240910	195900	623465510	2985	2985	2985	2985	0
58	20240910	195800	623465510	2985	2985	2985	2985	0
59	20240910	195700	623465510	2985	2985	2985	2985	0
60	20240910	195600	623465510	2985	2985	2985	2985	0
61	20240910	195500	623465510	2985	2985	2985	2985	0
62	20240910	195400	623465510	2985	2985	2985	2985	6487
63	20240910	195300	623465510	2985	2985	2985	2985	0
64	20240910	195200	623465510	2985	2985	2985	2985	0
65	20240910	195100	623465510	2985	2985	2985	2985	0
66	20240910	195000	623465510	2985	2985	2985	2985	0
67	20240910	194900	623465510	2985	2985	2985	2985	0
68	20240910	194800	623465510	2985	2985	2985	2985	0
69	20240910	194700	623465510	2985	2985	2985	2985	0
70	20240910	194600	623465510	2985	2985	2985	2985	0
71	20240910	194500	623465510	2985	2985	2985	2985	0
72	20240910	194400	623465510	2985	2985	2985	2985	0
73	20240910	194300	623465510	2985	2985	2985	2985	0
74	20240910	194200	623465510	2985	2985	2985	2985	0
75	20240910	194100	623465510	2985	2985	2985	2985	0
76	20240910	194000	623465510	2985	2985	2985	2985	0
77	20240910	193900	623465510	2985	2985	2985	2985	0
78	20240910	193800	623465510	2985	2985	2985	2985	0
79	20240910	193700	623465510	2985	2985	2985	2985	0
80	20240910	193600	623465510	2985	2985	2985	2985	0
81	20240910	193500	623465510	2985	2985	2985	2985	0
82	20240910	193400	623465510	2985	2985	2985	2985	0
83	20240910	193300	623465510	2985	2985	2985	2985	0
84	20240910	193200	623465510	2985	2985	2985	2985	0
85	20240910	193100	623465510	2985	2985	2985	2985	0
86	20240910	193000	623465510	2985	2985	2985	2985	0
87	20240910	192900	623465510	2985	2985	2985	2985	0
88	20240910	192800	623465510	2985	2985	2985	2985	0
89	20240910	192700	623465510	2985	2985	2985	2985	0
90	20240910	192600	623465510	2985	2985	2985	2985	0
91	20240910	192500	623465510	2985	2985	2985	2985	0
92	20240910	192400	623465510	2985	2985	2985	2985	6487
93	20240910	192300	623465510	2985	2985	2985	2985	0
94	20240910	192200	623465510	2985	2985	2985	2985	0
95	20240910	192100	623465510	2985	2985	2985	2985	0
96	20240910	192000	623465510	2985	2985	2985	2985	0
97	20240910	191900	623465510	2985	2985	2985	2985	0
98	20240910	191800	623465510	2985	2985	2985	2985	0
99	20240910	191700	623465510	2985	2985	2985	2985	0
100	20240910	191600	623465510	2985	2985	2985	2985	0
101	20240910	191500	623465510	2985	2985	2985	2985	0
102	20240910	191400	623465510	2985	2985	2985	2985	0
103	20240910	191300	623465510	2985	2985	2985	2985	0
104	20240910	191200	623465510	2985	2985	2985	2985	0
105	20240910	191100	623465510	2985	2985	2985	2985	0
106	20240910	191000	623465510	2985	2985	2985	2985	0
107	20240910	190900	623465510	2985	2985	2985	2985	0
108	20240910	190800	623465510	2985	2985	2985	2985	0
109	20240910	190700	623465510	2985	2985	2985	2985	0
110	20240910	190600	623465510	2985	2985	2985	2985	0
111	20240910	190500	623465510	2985	2985	2985	2985	0
112	20240910	190400	623465510	2985	2985	2985	2985	0
113	20240910	190300	623465510	2985	2985	2985	2985	0
114	20240910	190200	623465510	2985	2985	2985	2985	0
115	20240910	190100	623465510	2985	2985	2985	2985	0
116	20240910	190000	623465510	2985	2985	2985	2985	0
117	20240910	185900	623465510	2985	2985	2985	2985	0
118	20240910	185800	623465510	2985	2985	2985	2985	0
119	20240910	185700	623465510	2985	2985	2985	2985	0
120	20240910	185600	623465510	2985	2985	2985	2985	0
121	20240910	185500	623465510	2985	2985	2985	2985	0
122	20240910	185400	623465510	2985	2985	2985	2985	6487
123	20240910	185300	623465510	2985	2985	2985	2985	0
124	20240910	185200	623465510	2985	2985	2985	2985	0
125	20240910	185100	623465510	2985	2985	2985	2985	0
126	20240910	185000	623465510	2985	2985	2985	2985	0
127	20240910	184900	623465510	2985	2985	2985	2985	0
128	20240910	184800	623465510	2985	2985	2985	2985	0
129	20240910	184700	623465510	2985	2985	2985	2985	0
130	20240910	184600	623465510	2985	2985	2985	2985	0
131	20240910	184500	623465510	2985	2985	2985	2985	0
132	20240910	184400	623465510	2985	2985	2985	2985	0
133	20240910	184300	623465510	2985	2985	2985	2985	0
134	20240910	184200	623465510	2985	2985	2985	2985	0
135	20240910	184100	623465510	2985	2985	2985	2985	0
136	20240910	184000	623465510	2985	2985	2985	2985	0
137	20240910	183900	623465510	2985	2985	2985	2985	0
138	20240910	183800	623465510	2985	2985	2985	2985	0
139	20240910	183700	623465510	2985	2985	2985	2985	0
140	20240910	183600	623465510	2985	2985	2985	2985	0
141	20240910	183500	623465510	2985	2985	2985	2985	0
142	20240910	183400	623465510	2985	2985	2985	2985	0
143	20240910	183300	623465510	2985	2985	2985	2985	0
144	20240910	183200	623465510	2985	2985	2985	2985	0
145	20240910	183100	623465510	2985	2985	2985	2985	0
146	20240910	183000	623465510	2985	2985	2985	2985	0
147	20240910	182900	623465510	2985	2985	2985	2985	0
148	20240910	182800	623465510	2985	2985	2985	2985	0
149	20240910	182700	623465510	2985	2985	2985	2985	0
150	20240910	182600	623465510	2985	2985	2985	2985	0
151	20240910	182500	623465510	2985	2985	2985	2985	0
152	20240910	182400	623465510	2985	2985	2985	2985	6487
153	20240910	182300	623465510	2985	2985	2985	2985	0
154	20240910	182200	623465510	2985	2985	2985	2985	0
155	20240910	182100	623465510	2985	2985	2985	2985	0
156	20240910	182000	623465510	2985	2985	2985	2985	0
157	20240910	181900	623465510	2985	2985	2985	2985	0
158	20240910	181800	623465510	2985	2985	2985	2985	0
159	20240910	181700	623465510	2985	2985	2985	2985	0
160	20240910	181600	623465510	2985	2985	2985	2985	0
161	20240910	181500	623465510	2985	2985	2985	2985	0
162	20240910	181400	623465510	2985	2985	2985	2985	0
163	20240910	181300	623465510	2985	2985	2985	2985	0
164	20240910	181200	623465510	2985	2985	2985	2985	0
165	20240910	181100	623465510	2985	2985	2985	2985	0
166	20240910	181000	623465510	2985	2985	2985	2985	0
167	20240910	180900	623465510	2985	2985	2985	2985	0
168	20240910	180800	623465510	2985	2985	2985	2985	0
169	20240910	180700	623465510	2985	2985	2985	2985	0
170	20240910	180600	623465510	2985	2985	2985	2985	0
171	20240910	180500	623465510	2985	2985	2985	2985	0
172	20240910	180400	623465510	2985	2985	2985	2985	0
173	20240910	180300	623465510	2985	2985	2985	2985	0
174	20240910	180200	623465510	2985	2985	2985	2985	0
175	20240910	180100	623465510	2985	2985	2985	2985	0
176	20240910	180000	623465510	2985	2985	2985	2985	0
177	20240910	175900	623465510	2985	2985	2985	2985	0
178	20240910	175800	623465510	2985	2985	2985	2985	0
179	20240910	175700	623465510	2985	2985	2985	2985	0
180	20240910	175600	623465510	2985	2985	2985	2985	0
181	20240910	175500	623465510	2985	2985	2985	2985	0
182	20240910	175400	623465510	2985	2985	2985	2985	6487
183	20240910	175300	623465510	2985	2985	2985	2985	0
184	20240910	175200	623465510	2985	2985	2985	2985	0
185	20240910	175100	623465510	2985	2985	2985	2985	0
186	20240910	175000	623465510	2985	2985	2985	2985	0
187	20240910	174900	623465510	2985	2985	2985	2985	0
188	20240910	174800	623465510	2985	2985	2985	2985	0
189	20240910	174700	623465510	2985	2985	2985	2985	0
190	20240910	174600	623465510	2985	2985	2985	2985	0
191	20240910	174500	623465510	2985	2985	2985	2985	0
192	20240910	174400	623465510	2985	2985	2985	2985	0
193	20240910	174300	623465510	2985	2985	2985	2985	0
194	20240910	174200	623465510	2985	2985	2985	2985	0
195	20240910	174100	623465510	2985	2985	2985	2985	0
196	20240910	174000	623465510	2985	2985	2985	2985	0
197	20240910	173900	623465510	2985	2985	2985	2985	0
198	20240910	173800	623465510	2985	2985	2985	2985	0
199	20240910	173700	623465510	2985	2985	2985	2985	0
200	20240910	173600	623465510	2985	2985	2985	2985	0
201	20240910	173500	623465510	2985	2985	2985	2985	0
202	20240910	173400	623465510	2985	2985	2985	2985	0
203	20240910	173300	623465510	2985	2985	2985	2985	0
204	20240910	173200	623465510	2985	2985	2985	2985	0
205	20240910	173100	623465510	2985	2985	2985	2985	0
206	20240910	173000	623465510	2985	2985	2985	2985	0
207	20240910	172900	623465510	2985	2985	2985	2985	0
208	20240910	172800	623465510	2985	2985	2985	2985	0
209	20240910	172700	623465510	2985	2985	2985	2985	0
210	20240910	172600	623465510	2985	2985	2985	2985	0
211	20240910	172500	623465510	2985	2985	2985	2985	0
212	20240910	172400	623465510	2985	2985	2985	2985	6487
213	20240910	172300	623465510	2985	2985	2985	2985	0
214	20240910	172200	623465510	2985	2985	2985	2985	0
215	20240910	172100	623465510	2985	2985	2985	2985	0
216	20240910	172000	623465510	2985	2985	2985	2985	0
217	20240910	171900	623465510	2985	2985	2985	2985	0
218	20240910	171800	623465510	2985	2985	2985	2985	0
219	20240910	171700	623465510	2985	2985	2985	2985	0
220	20240910	171600	623465510	2985	2985	2985	2985	0
221	20240910	171500	623465510	2985	2985	2985	2985	0
222	20240910	171400	623465510	2985	2985	2985	2985	0
223	20240910	171300	623465510	2985	2985	2985	2985	0
224	20240910	171200	623465510	2985	2985	2985	2985	0
225	20240910	171100	623465510	2985	2985	2985	2985	0
226	20240910	171000	623465510	2985	2985	2985	2985	0
227	20240910	170900	623465510	2985	2985	2985	2985	0
228	20240910	170800	623465510	2985	2985	2985	2985	0
229	20240910	170700	623465510	2985	2985	2985	2985	0
230	20240910	170600	623465510	2985	2985	2985	2985	0
231	20240910	170500	623465510	2985	2985	2985	2985	0
232	20240910	170400	623465510	2985	2985	2985	2985	0
233	20240910	170300	623465510	2985	2985	2985	2985	0
234	20240910	170200	623465510	2985	2985	2985	2985	0
235	20240910	170100	623465510	2985	2985	2985	2985	0
236	20240910	170000	623465510	2985	2985	2985	2985	0
237	20240910	165900	623465510	2985	2985	2985	2985	0
238	20240910	165800	623465510	2985	2985	2985	2985	0
239	20240910	165700	623465510	2985	2985	2985	2985	0
240	20240910	165600	623465510	2985	2985	2985	2985	0
241	20240910	165500	623465510	2985	2985	2985	2985	0
242	20240910	165400	623465510	2985	2985	2985	2985	6487
243	20240910	165300	623465510	2985	2985	2985	2985	0
244	20240910	165200	623465510	2985	2985	2985	2985	0
245	20240910	165100	623465510	2985	2985	2985	2985	0
246	20240910	165000	623465510	2985	2985	2985	2985	0
247	20240910	164900	623465510	2985	2985	2985	2985	0
248	20240910	164800	623465510	2985	2985	2985	2985	0
249	20240910	164700	623465510	2985	2985	2985	2985	0
250	20240910	164600	623465510	2985	2985	2985	2985	0
251	20240910	164500	623465510	2985	2985	2985	2985	0
252	20240910	164400	623465510	2985	2985	2985	2985	0
253	20240910	164300	623465510	2985	2985	2985	2985	0
254	20240910	164200	623465510	2985	2985	2985	2985	0
255	20240910	164100	623465510	2985	2985	2985	2985	0
256	20240910	164000	623465510	2985	2985	2985	2985	0
257	20240910	163900	623465510	2985	2985	2985	2985	0
258	20240910	163800	623465510	2985	2985	2985	2985	0
259	20240910	163700	623465510	2985	2985	2985	2985	0
260	20240910	163600	623465510	2985	2985	2985	2985	0
261	20240910	163500	623465510	2985	2985	2985	2985	0
262	20240910	163400	623465510	2985	2985	2985	2985	0
263	20240910	163300	623465510	2985	2985	2985	2985	0
264	20240910	163200	623465510	2985	2985	2985	2985	0
265	20240910	163100	623465510	2985	2985	2985	2985	0
266	20240910	163000	623465510	2985	2985	2985	2985	0
267	20240910	162900	623465510	2985	2985	2985	2985	0
268	20240910	162800	623465510	2985	2985	2985	2985	0
269	20240910	162700	623465510	2985	2985	2985	2985	0
270	20240910	162600	623465510	2985	2985	2985	2985	0
271	20240910	162500	623465510	2985	2985	2985	2985	0
272	20240910	162400	623465510	2985	2985	2985	2985	6487
273	20240910	162300	623465510	2985	2985	2985	2985	0
274	20240910	162200	623465510	2985	2985	2985	2985	0
275	20240910	162100	623465510	2985	2985	2985	2985	0
276	20240910	162000	623465510	2985	2985	2985	2985	0
277	20240910	161900	623465510	2985	2985	2985	2985	0
278	20240910	161800	623465510	2985	2985	2985	2985	0
279	20240910	161700	623465510	2985	2985	2985	2985	0
280	20240910	161600	623465510	2985	2985	2985	2985	0
281	20240910	161500	623465510	2985	2985	2985	2985	0
282	20240910	161400	623465510	2985	2985	2985	2985	0
283	20240910	161300	623465510	2985	2985	2985	2985	0
284	20240910	161200	623465510	2985	2985	2985	2985	0
285	20240910	161100	623465510	2985	2985	2985	2985	0
286	20240910	161000	623465510	2985	2985	2985	2985	0
287	20240910	160900	623465510	2985	2985	2985	2985	0
288	20240910	160800	623465510	2985	2985	2985	2985	0
289	20240910	160700	623465510	2985	2985	2985	2985	0
290	20240910	160600	623465510	2985	2985	2985	2985	0
291	20240910	160500	623465510	2985	2985	2985	2985	0
292	20240910	160400	623465510	2985	2985	2985	2985	0
293	20240910	160300	623465510	2985	2985	2985	2985	0
294	20240910	160200	623465510	2985	2985	2985	2985	0
295	20240910	160100	623465510	2985	2985	2985	2985	0
296	20240910	160000	623465510	2985	2985	2985	2985	0
297	20240910	155900	623465510	2985	2985	2985	2985	0
298	20240910	155800	623465510	2985	2985	2985	2985	0
299	20240910	155700	623465510	2985	2985	2985	2985	0
300	20240910	155600	623465510	2985	2985	2985	2985	0
301	20240910	155500	623465510	2985	2985	2985	2985	0
302	20240910	155400	623465510	2985	2985	2985	2985	6487
303	20240910	155300	623465510	2985	2985	2985	2985	0
304	20240910	155200	623465510	2985	2985	2985	2985	0
305	20240910	155100	623465510	2985	2985	2985	2985	0
306	20240910	155000	623465510	2985	2985	2985	2985	0
307	20240910	154900	623465510	2985	2985	2985	2985	0
308	20240910	154800	623465510	2985	2985	2985	2985	0
309	20240910	154700	623465510	2985	2985	2985	2985	0
310	20240910	154600	623465510	2985	2985	2985	2985	0
311	20240910	154500	623465510	2985	2985	2985	2985	0
312	20240910	154400	623465510	2985	2985	2985	2985	0
313	20240910	154300	623465510	2985	2985	2985	2985	0
314	20240910	154200	623465510	2985	2985	2985	2985	0
315	20240910	154100	623465510	2985	2985	2985	2985	0
316	20240910	154000	623465510	2985	2985	2985	2985	0
317	20240910	153900	623465510	2985	2985	2985	2985	0
318	20240910	153800	623465510	2985	2985	2985	2985	0
319	20240910	153700	623465510	2985	2985	2985	2985	0
320	20240910	153600	623465510	2985	2985	2985	2985	0
321	20240910	153500	623465510	2985	2985	2985	2985	0
322	20240910	153400	623465510	2985	2985	2985	2985	0
323	20240910	153300	623465510	2985	2985	2985	2985	0
324	20240910	153200	623465510	2985	2985	2985	2985	0
325	20240910	153100	623465510	2985	2985	2985	2985	0
326	20240910	153000	623465510	2985	2985	2985	2985	6487
327	20240910	152900	604101815	2985	2985	2985	2985	0
328	20240910	152800	604101815	2985	2985	2985	2985	0
329	20240910	152700	604101815	2985	2985	2985	2985	0
330	20240910	152600	604101815	2985	2985	2985	2985	0
331	20240910	152500	604101815	2985	2985	2985	2985	0
332	20240910	152400	604101815	2985	2985	2985	2985	0
333	20240910	152300	604101815	2985	2985	2985	2985	0
334	20240910	152200	604101815	2985	2985	2985	2985	0
335	20240910	152100	604101815	2985	2985	2985	2985	0
336	20240910	152000	604101815	2985	2985	2985	2985	0
337	20240910	151900	604101815	2985	2985	2995	2985	1724
338	20240910	151800	598955115	2985	2995	2995	2985	4252
339	20240910	151700	586242140	3000	3000	3000	3000	417
340	20240910	151600	584991140	3000	3000	3000	3000	1255
341	20240910	151500	581226140	3000	3000	3020	3000	3970
342	20240910	151400	569316120	2995	3005	3005	2995	1477
343	20240910	151300	564887565	3020	3020	3020	3020	10
344	20240910	151200	564857365	3020	3020	3020	3020	11
345	20240910	151100	564824145	3020	3020	3020	3020	66
346	20240910	151000	564624825	3000	3000	3020	3000	221
347	20240910	150900	563961805	3000	3020	3020	3000	758
348	20240910	150800	561687785	3000	3000	3000	3000	501
349	20240910	150700	560184785	3000	3005	3010	3000	736
350	20240910	150600	557974315	3005	3020	3020	3005	30
351	20240910	150500	557884145	3020	3005	3020	3005	2
352	20240910	150400	557878120	3000	3005	3005	3000	800
353	20240910	150300	555477110	3020	3020	3020	3015	1665
354	20240910	150200	550449190	3020	3020	3020	3020	0
355	20240910	150100	550449190	3020	3000	3020	3000	367
356	20240910	150000	549348150	3000	3010	3020	3000	159
357	20240910	145900	548869800	3010	3010	3010	3010	1
358	20240910	145800	548866790	3000	2995	3000	2995	35
359	20240910	145700	548761890	2995	2995	2995	2995	30
360	20240910	145600	548672040	3000	2990	3000	2990	119
361	20240910	145500	548315740	2985	3010	3020	2985	7912
362	20240910	145400	524594090	3010	3010	3010	3010	45
363	20240910	145300	524458640	3010	3020	3020	3010	1556
364	20240910	145200	519773040	3020	3020	3020	3020	15
365	20240910	145100	519727740	3015	3020	3020	3015	53
366	20240910	145000	519567830	3015	3020	3020	3015	37
367	20240910	144900	519456240	3015	3015	3015	3015	20
368	20240910	144800	519395940	3010	3020	3020	3010	7
369	20240910	144700	519374830	3020	3020	3020	3020	163
370	20240910	144600	518882570	3015	3020	3020	3015	1468
371	20240910	144500	514456495	3020	3015	3020	3010	102
372	20240910	144400	514148955	3015	3020	3020	3015	90
373	20240910	144300	513877455	3020	3020	3020	3020	30
374	20240910	144200	513786855	3020	3020	3020	3015	103
375	20240910	144100	513476295	3020	3015	3020	3010	352
376	20240910	144000	512415955	3015	3015	3015	3015	111
377	20240910	143900	512081290	3020	3020	3020	3020	11
378	20240910	143800	512048070	3025	3025	3025	3025	15
379	20240910	143700	512002695	3025	3020	3025	3020	232
380	20240910	143600	511300995	3010	3010	3010	3010	19
381	20240910	143500	511243805	3010	3010	3010	3010	5
382	20240910	143400	511228755	3010	3020	3020	3010	4586
383	20240910	143300	497413260	3030	3030	3030	3030	3
384	20240910	143200	497404170	3020	3020	3020	3020	20
385	20240910	143100	497343770	3035	3035	3035	3035	1
386	20240910	143000	497340735	3035	3035	3035	3035	101
387	20240910	142900	497034200	3035	3035	3035	3035	300
388	20240910	142800	496123700	3010	3020	3020	3010	1492
389	20240910	142700	491625275	3020	3025	3025	3020	654
390	20240910	142600	489649800	3025	3025	3025	3025	34
391	20240910	142500	489546950	3025	3025	3025	3020	1307
392	20240910	142400	485594400	3025	3035	3035	3025	1639
393	20240910	142300	480633535	3035	3035	3035	3035	3
394	20240910	142200	480624430	3035	3035	3035	3035	3
395	20240910	142100	480615325	3035	3035	3035	3035	470
396	20240910	142000	479188875	3035	3035	3040	3035	744
397	20240910	141900	476930830	3035	3035	3035	3035	12
398	20240910	141800	476894410	3035	3045	3045	3035	1059
399	20240910	141700	473680275	3045	3045	3045	3045	79
400	20240910	141600	473439720	3045	3045	3045	3045	202
401	20240910	141500	472824630	3045	3045	3045	3045	1
402	20240910	141400	472821585	3045	3045	3045	3045	37
403	20240910	141300	472708920	3045	3030	3045	3030	3
404	20240910	141200	472699815	3040	3040	3045	3030	3225
405	20240910	141100	462894915	3040	3035	3040	3035	1018
406	20240910	141000	459800235	3040	3025	3040	3020	398
407	20240910	140900	458596475	3020	3020	3020	3020	21
408	20240910	140800	458533055	3025	3045	3045	3025	6329
409	20240910	140700	439339815	3045	3045	3045	3045	1
410	20240910	140600	439336770	3045	3045	3045	3045	100
411	20240910	140500	439032270	3040	3040	3040	3040	0
412	20240910	140400	439032270	3040	3055	3055	3040	6255
413	20240910	140300	420001895	3065	3065	3065	3065	0
414	20240910	140200	420001895	3065	3065	3065	3065	34
415	20240910	140100	419897685	3050	3050	3050	3050	0
416	20240910	140000	419897685	3050	3050	3050	3050	0
417	20240910	135900	419897685	3050	3050	3050	3050	825
418	20240910	135800	417381435	3050	3050	3050	3050	0
419	20240910	135700	417381435	3050	3050	3050	3050	168
420	20240910	135600	416869035	3050	3050	3050	3050	3
421	20240910	135500	416859885	3045	3045	3045	3045	0
422	20240910	135400	416859885	3045	3045	3045	3045	20
423	20240910	135300	416798985	3045	3045	3045	3045	936
424	20240910	135200	413948865	3050	3050	3050	3050	100
425	20240910	135100	413643865	3050	3050	3050	3050	6
426	20240910	135000	413625565	3050	3050	3050	3050	0
427	20240910	134900	413625565	3050	3050	3050	3050	0
428	20240910	134800	413625565	3050	3050	3050	3050	24
429	20240910	134700	413552365	3050	3050	3050	3050	200
430	20240910	134600	412942365	3050	3050	3050	3050	4
431	20240910	134500	412930165	3045	3045	3045	3045	0
432	20240910	134400	412930165	3045	3050	3050	3045	9
433	20240910	134300	412902735	3050	3050	3050	3050	58
434	20240910	134200	412725835	3050	3050	3050	3050	12
435	20240910	134100	412689235	3050	3050	3050	3050	488
436	20240910	134000	411200835	3050	3045	3050	3045	93
437	20240910	133900	410917325	3045	3055	3055	3045	2797
438	20240910	133800	402397610	3050	3050	3050	3050	424
439	20240910	133700	401104410	3055	3050	3055	3050	505
440	20240910	133600	399564135	3060	3060	3060	3060	224
441	20240910	133500	398878695	3050	3060	3060	3050	52
442	20240910	133400	398719595	3050	3050	3050	3050	0
443	20240910	133300	398719595	3050	3050	3050	3050	106
444	20240910	133200	398396295	3050	3055	3055	3050	208
445	20240910	133100	397760875	3055	3060	3060	3055	257
446	20240910	133000	396975455	3060	3060	3060	3050	1042
447	20240910	132900	393793535	3055	3055	3055	3055	851
448	20240910	132800	391193730	3050	3050	3050	3050	0
449	20240910	132700	391193730	3050	3050	3050	3050	0
450	20240910	132600	391193730	3050	3050	3050	3050	0
451	20240910	132500	391193730	3050	3050	3050	3050	0
452	20240910	132400	391193730	3050	3050	3050	3050	200
453	20240910	132300	390583730	3050	3050	3050	3050	0
454	20240910	132200	390583730	3050	3050	3050	3050	1
455	20240910	132100	390580680	3050	3055	3055	3050	1134
456	20240910	132000	387119910	3055	3055	3055	3055	237
457	20240910	131900	386395875	3065	3065	3065	3065	4
458	20240910	131800	386383615	3070	3070	3070	3070	0
459	20240910	131700	386383615	3070	3070	3070	3070	0
460	20240910	131600	386383615	3070	3070	3070	3070	1
461	20240910	131500	386380545	3050	3060	3060	3050	3768
462	20240910	131400	374870005	3060	3060	3060	3060	0
463	20240910	131300	374870005	3060	3060	3060	3060	174
464	20240910	131200	374337565	3065	3065	3065	3060	58
465	20240910	131100	374159880	3060	3065	3065	3060	631
466	20240910	131000	372226165	3065	3065	3065	3065	10
467	20240910	130900	372195515	3065	3065	3065	3065	0
468	20240910	130800	372195515	3065	3065	3065	3065	60
469	20240910	130700	372011615	3065	3065	3065	3065	90
470	20240910	130600	371735765	3065	3065	3065	3065	466
471	20240910	130500	370307475	3065	3065	3065	3065	2
472	20240910	130400	370301345	3065	3070	3070	3065	40
473	20240910	130300	370178695	3070	3070	3070	3070	100
474	20240910	130200	369871695	3065	3075	3075	3065	4744
475	20240910	130100	355328335	3065	3065	3065	3065	0
476	20240910	130000	355328335	3065	3070	3070	3065	359
477	20240910	125900	354227960	3070	3070	3070	3070	0
478	20240910	125800	354227960	3070	3070	3070	3070	10
479	20240910	125700	354197260	3070	3070	3070	3070	2
480	20240910	125600	354191120	3075	3075	3075	3075	0
481	20240910	125500	354191120	3075	3070	3075	3070	251
482	20240910	125400	353420545	3065	3070	3070	3065	500
483	20240910	125300	351886345	3070	3070	3070	3070	0
484	20240910	125200	351886345	3070	3075	3075	3070	116
485	20240910	125100	351530200	3075	3075	3075	3075	0
486	20240910	125000	351530200	3075	3075	3075	3075	176
487	20240910	124900	350989000	3075	3075	3075	3075	0
488	20240910	124800	350989000	3075	3075	3075	3075	33
489	20240910	124700	350887525	3075	3070	3075	3070	64
490	20240910	124600	350690945	3070	3070	3070	3070	60
491	20240910	124500	350506745	3075	3075	3075	3075	29
492	20240910	124400	350417570	3075	3075	3075	3075	1
493	20240910	124300	350414495	3070	3070	3070	3070	150
494	20240910	124200	349953995	3070	3070	3070	3070	0
495	20240910	124100	349953995	3070	3070	3070	3070	127
496	20240910	124000	349564105	3065	3065	3065	3065	0
497	20240910	123900	349564105	3065	3065	3065	3065	0
498	20240910	123800	349564105	3065	3075	3075	3065	12
499	20240910	123700	349527275	3070	3070	3075	3070	757
500	20240910	123600	347203280	3070	3070	3080	3070	11
501	20240910	123500	347169495	3070	3070	3070	3070	2
502	20240910	123400	347163355	3070	3070	3070	3070	0
503	20240910	123300	347163355	3070	3070	3070	3070	0
504	20240910	123200	347163355	3070	3070	3070	3070	23
505	20240910	123100	347092745	3070	3070	3070	3070	350
506	20240910	123000	346018245	3070	3070	3070	3070	0
507	20240910	122900	346018245	3070	3070	3070	3070	5
508	20240910	122800	346002895	3080	3080	3080	3080	2
509	20240910	122700	345996735	3070	3070	3070	3070	1
510	20240910	122600	345993665	3080	3075	3080	3075	37
511	20240910	122500	345879885	3075	3075	3075	3075	477
512	20240910	122400	344413110	3070	3070	3070	3070	0
513	20240910	122300	344413110	3070	3070	3070	3070	648
514	20240910	122200	342423750	3070	3075	3075	3070	498
515	20240910	122100	340892405	3075	3075	3075	3075	1222
516	20240910	122000	337134755	3075	3080	3080	3075	375
517	20240910	121900	335981585	3080	3080	3080	3080	150
518	20240910	121800	335519585	3080	3080	3080	3080	50
519	20240910	121700	335365585	3080	3080	3080	3080	0
520	20240910	121600	335365585	3080	3080	3080	3080	0
521	20240910	121500	335365585	3080	3080	3080	3080	2
522	20240910	121400	335359425	3080	3080	3080	3080	8
523	20240910	121300	335334785	3080	3080	3080	3080	500
524	20240910	121200	333794785	3075	3075	3075	3075	0
525	20240910	121100	333794785	3075	3075	3075	3075	0
526	20240910	121000	333794785	3075	3075	3075	3075	0
527	20240910	120900	333794785	3075	3075	3075	3075	185
528	20240910	120800	333225910	3075	3075	3075	3075	0
529	20240910	120700	333225910	3075	3080	3080	3075	203
530	20240910	120600	332600685	3080	3080	3080	3080	1640
531	20240910	120500	327549485	3080	3080	3080	3080	0
532	20240910	120400	327549485	3080	3080	3080	3080	0
533	20240910	120300	327549485	3080	3080	3080	3080	201
534	20240910	120200	326930405	3080	3085	3085	3080	216
535	20240910	120100	326264630	3085	3085	3085	3085	1151
536	20240910	120000	322713795	3085	3085	3085	3085	10
537	20240910	115900	322682945	3085	3085	3085	3085	15
538	20240910	115800	322636670	3085	3085	3085	3085	765
539	20240910	115700	320276645	3090	3090	3090	3090	101
540	20240910	115600	319964555	3090	3090	3090	3090	0
541	20240910	115500	319964555	3090	3090	3095	3090	680
542	20240910	115400	317863350	3090	3090	3090	3090	758
543	20240910	115300	315521130	3080	3080	3080	3080	136
544	20240910	115200	315102250	3080	3080	3080	3080	0
545	20240910	115100	315102250	3080	3080	3080	3080	0
546	20240910	115000	315102250	3080	3080	3080	3080	46
547	20240910	114900	314960570	3080	3080	3080	3080	2
548	20240910	114800	314954410	3080	3080	3080	3080	2
549	20240910	114700	314948250	3075	3075	3075	3075	0
550	20240910	114600	314948250	3075	3075	3075	3075	0
551	20240910	114500	314948250	3075	3075	3075	3075	0
552	20240910	114400	314948250	3075	3075	3075	3075	0
553	20240910	114300	314948250	3075	3075	3075	3075	887
554	20240910	114200	312220725	3075	3075	3075	3075	0
555	20240910	114100	312220725	3075	3090	3090	3075	174
556	20240910	114000	311685635	3090	3090	3090	3090	0
557	20240910	113900	311685635	3090	3090	3090	3090	0
558	20240910	113800	311685635	3090	3080	3090	3080	2
559	20240910	113700	311679465	3075	3075	3075	3075	0
560	20240910	113600	311679465	3075	3075	3075	3075	153
561	20240910	113500	311208990	3075	3075	3075	3075	51
562	20240910	113400	311052165	3080	3080	3080	3080	0
563	20240910	113300	311052165	3080	3080	3080	3080	0
564	20240910	113200	311052165	3080	3080	3080	3080	29
565	20240910	113100	310962845	3080	3080	3080	3080	100
566	20240910	113000	310654845	3080	3080	3080	3080	10
567	20240910	112900	310624045	3070	3075	3075	3070	350
568	20240910	112800	309548795	3075	3075	3075	3075	0
569	20240910	112700	309548795	3075	3075	3075	3075	0
570	20240910	112600	309548795	3075	3075	3075	3075	950
571	20240910	112500	306627545	3080	3085	3085	3080	67
572	20240910	112400	306421105	3085	3085	3085	3085	0
573	20240910	112300	306421105	3085	3085	3085	3085	0
574	20240910	112200	306421105	3085	3080	3085	3080	14
575	20240910	112100	306377980	3080	3080	3080	3080	0
576	20240910	112000	306377980	3080	3080	3080	3080	7
577	20240910	111900	306356420	3075	3075	3075	3075	63
578	20240910	111800	306162695	3075	3075	3075	3075	1
579	20240910	111700	306159620	3080	3080	3080	3080	31
580	20240910	111600	306064140	3080	3080	3080	3080	37
581	20240910	111500	305950180	3080	3080	3080	3080	0
582	20240910	111400	305950180	3080	3080	3080	3080	35
583	20240910	111300	305842380	3080	3080	3080	3080	0
584	20240910	111200	305842380	3080	3080	3080	3080	364
585	20240910	111100	304721260	3080	3080	3080	3080	100
586	20240910	111000	304413260	3080	3080	3080	3080	1
587	20240910	110900	304410180	3085	3085	3085	3085	11
588	20240910	110800	304376245	3085	3085	3085	3085	6
589	20240910	110700	304357735	3085	3075	3085	3075	29
590	20240910	110600	304268440	3075	3080	3080	3070	889
591	20240910	110500	301535170	3075	3075	3075	3075	734
592	20240910	110400	299278120	3080	3080	3080	3080	232
593	20240910	110300	298563560	3075	3075	3075	3075	0
594	20240910	110200	298563560	3075	3080	3080	3075	1120
595	20240910	110100	295118735	3085	3085	3090	3085	17
596	20240910	110000	295066280	3085	3085	3085	3085	7
597	20240910	105900	295044685	3085	3085	3085	3085	4
598	20240910	105800	295032345	3085	3090	3090	3085	46
599	20240910	105700	294890210	3090	3090	3090	3090	16
600	20240910	105600	294840770	3085	3090	3090	3085	23
601	20240910	105500	294769740	3090	3085	3090	3085	6
602	20240910	105400	294751215	3085	3090	3090	3085	2
603	20240910	105300	294745040	3090	3085	3090	3075	1515
604	20240910	105200	290080815	3085	3090	3090	3080	648
605	20240910	105100	288078690	3090	3090	3090	3090	0
606	20240910	105000	288078690	3090	3090	3090	3090	0
607	20240910	104900	288078690	3090	3085	3090	3080	420
608	20240910	104800	286783485	3085	3085	3085	3085	600
609	20240910	104700	284932485	3085	3080	3085	3080	1753
610	20240910	104600	279529960	3080	3085	3085	3080	2261
611	20240910	104500	272564615	3085	3085	3090	3085	103
612	20240910	104400	272246855	3090	3090	3090	3090	94
613	20240910	104300	271956395	3095	3095	3095	3095	0
614	20240910	104200	271956395	3095	3095	3095	3095	0
615	20240910	104100	271956395	3095	3095	3095	3095	0
616	20240910	104000	271956395	3095	3090	3095	3090	413
617	20240910	103900	270680215	3090	3095	3095	3090	511
618	20240910	103800	269098720	3095	3095	3095	3095	0
619	20240910	103700	269098720	3095	3095	3095	3095	13
620	20240910	103600	269058485	3095	3095	3095	3095	3
621	20240910	103500	269049200	3095	3095	3095	3095	0
622	20240910	103400	269049200	3095	3095	3095	3095	10
623	20240910	103300	269018250	3095	3095	3095	3095	0
624	20240910	103200	269018250	3095	3095	3095	3095	3
625	20240910	103100	269008965	3095	3095	3095	3095	53
626	20240910	103000	268844930	3095	3085	3095	3085	2
627	20240910	102900	268838750	3090	3090	3090	3090	143
628	20240910	102800	268396880	3085	3085	3090	3085	609
629	20240910	102700	266516795	3090	3090	3090	3085	47
630	20240910	102600	266371635	3090	3090	3090	3090	26
631	20240910	102500	266291295	3090	3090	3090	3090	203
632	20240910	102400	265664025	3090	3090	3090	3090	9
633	20240910	102300	265636215	3090	3090	3090	3090	217
634	20240910	102200	264965685	3090	3090	3090	3090	0
635	20240910	102100	264965685	3090	3090	3090	3090	1010
636	20240910	102000	261844785	3090	3085	3090	3085	83
637	20240910	101900	261588415	3085	3085	3085	3085	40
638	20240910	101800	261465015	3085	3085	3085	3085	10
639	20240910	101700	261434165	3085	3090	3090	3085	113
640	20240910	101600	261085045	3085	3085	3085	3085	30
641	20240910	101500	260992495	3085	3085	3085	3085	0
642	20240910	101400	260992495	3085	3085	3085	3085	36
643	20240910	101300	260881435	3085	3085	3085	3080	44
644	20240910	101200	260745845	3085	3085	3085	3085	4
645	20240910	101100	260733505	3080	3080	3085	3080	54
646	20240910	101000	260567170	3080	3080	3080	3080	1591
647	20240910	100900	255666890	3085	3085	3085	3080	213
648	20240910	100800	255009790	3090	3090	3090	3090	0
649	20240910	100700	255009790	3090	3090	3090	3090	0
650	20240910	100600	255009790	3090	3090	3090	3090	50
651	20240910	100500	254855290	3090	3090	3090	3090	1
652	20240910	100400	254852200	3075	3090	3090	3075	177
653	20240910	100300	254307760	3090	3090	3090	3090	201
654	20240910	100200	253686670	3090	3080	3090	3080	861
655	20240910	100100	251034680	3080	3085	3085	3080	1018
656	20240910	100000	247899135	3090	3090	3090	3090	70
657	20240910	095900	247682835	3080	3080	3080	3080	0
658	20240910	095800	247682835	3080	3075	3085	3075	1950
659	20240910	095700	241680600	3075	3085	3085	3075	886
660	20240910	095600	238952340	3085	3085	3085	3085	41
661	20240910	095500	238825855	3085	3085	3085	3085	6
662	20240910	095400	238807345	3085	3085	3085	3085	660
663	20240910	095300	236771245	3085	3085	3085	3085	2
664	20240910	095200	236765075	3085	3090	3090	3085	13
665	20240910	095100	236724955	3090	3090	3090	3085	116
666	20240910	095000	236366950	3090	3085	3090	3085	404
667	20240910	094900	235120590	3090	3090	3090	3090	27
668	20240910	094800	235037160	3090	3095	3095	3090	360
669	20240910	094700	233924730	3095	3095	3095	3095	120
670	20240910	094600	233553330	3100	3110	3110	3100	366
671	20240910	094500	232418700	3110	3105	3110	3105	80
672	20240910	094400	232169995	3105	3095	3105	3095	140
673	20240910	094300	231735395	3105	3105	3105	3105	0
674	20240910	094200	231735395	3105	3105	3105	3105	1
675	20240910	094100	231732290	3105	3095	3105	3095	8
676	20240910	094000	231707490	3110	3110	3110	3110	135
677	20240910	093900	231287640	3110	3095	3110	3095	304
678	20240910	093800	230344880	3095	3095	3095	3095	20
679	20240910	093700	230282980	3100	3100	3100	3100	0
680	20240910	093600	230282980	3100	3100	3100	3100	1
681	20240910	093500	230279880	3090	3090	3090	3090	5
682	20240910	093400	230264430	3090	3090	3090	3090	50
683	20240910	093300	230109930	3090	3090	3090	3090	85
684	20240910	093200	229847280	3100	3100	3100	3100	3
685	20240910	093100	229837980	3085	3085	3085	3085	638
686	20240910	093000	227869750	3080	3085	3085	3075	701
687	20240910	092900	225712735	3085	3090	3090	3085	165
688	20240910	092800	225203635	3090	3095	3095	3090	42
689	20240910	092700	225073710	3090	3090	3090	3090	124
690	20240910	092600	224690550	3080	3080	3080	3080	1
691	20240910	092500	224687470	3080	3080	3080	3075	2416
692	20240910	092400	217248790	3075	3080	3080	3075	5400
693	20240910	092300	200641765	3080	3090	3090	3080	120
694	20240910	092200	200272045	3105	3110	3110	3105	4
695	20240910	092100	200259615	3110	3090	3115	3085	203
696	20240910	092000	199630765	3090	3070	3090	3070	5938
697	20240910	091900	181295905	3070	3085	3085	3070	1450
698	20240910	091800	176831985	3070	3095	3095	3050	20912
699	20240910	091700	112838530	3095	3095	3095	3090	3016
700	20240910	091600	103504135	3095	3105	3105	3095	1174
701	20240910	091500	99864280	3115	3110	3115	3100	5215
702	20240910	091400	83673685	3110	3130	3130	3110	4171
703	20240910	091300	70666535	3145	3120	3145	3120	120
704	20240910	091200	70290690	3120	3150	3150	3120	1060
705	20240910	091100	66970370	3155	3155	3155	3155	1
706	20240910	091000	66967215	3155	3110	3155	3110	998
707	20240910	090900	63833340	3110	3120	3120	3110	1509
708	20240910	090800	59137690	3120	3130	3130	3115	2470
709	20240910	090700	51428980	3130	3145	3150	3130	5689
710	20240910	090600	33580315	3145	3155	3155	3145	1776
711	20240910	090500	27987885	3150	3155	3155	3150	1196
712	20240910	090400	24218985	3155	3160	3160	3155	553
713	20240910	090300	22473585	3155	3150	3155	3150	893
714	20240910	090200	19660055	3150	3160	3160	3150	1971
715	20240910	090100	13449040	3160	3175	3175	3160	2350
716	20240910	090000	5994700	3185	3180	3185	3180	1885