KissMeData/138070/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	201800	162614345	2415	2415	2415	2415	4004
3	20240910	201700	162614345	2415	2415	2415	2415	0
4	20240910	201600	162614345	2415	2415	2415	2415	0
5	20240910	201500	162614345	2415	2415	2415	2415	0
6	20240910	201400	162614345	2415	2415	2415	2415	0
7	20240910	201300	162614345	2415	2415	2415	2415	0
8	20240910	201200	162614345	2415	2415	2415	2415	0
9	20240910	201100	162614345	2415	2415	2415	2415	0
10	20240910	201000	162614345	2415	2415	2415	2415	0
11	20240910	200900	162614345	2415	2415	2415	2415	0
12	20240910	200800	162614345	2415	2415	2415	2415	0
13	20240910	200700	162614345	2415	2415	2415	2415	0
14	20240910	200600	162614345	2415	2415	2415	2415	0
15	20240910	200500	162614345	2415	2415	2415	2415	0
16	20240910	200400	162614345	2415	2415	2415	2415	0
17	20240910	200300	162614345	2415	2415	2415	2415	0
18	20240910	200200	162614345	2415	2415	2415	2415	0
19	20240910	200100	162614345	2415	2415	2415	2415	0
20	20240910	200000	162614345	2415	2415	2415	2415	0
21	20240910	195900	162614345	2415	2415	2415	2415	0
22	20240910	195800	162614345	2415	2415	2415	2415	0
23	20240910	195700	162614345	2415	2415	2415	2415	0
24	20240910	195600	162614345	2415	2415	2415	2415	0
25	20240910	195500	162614345	2415	2415	2415	2415	0
26	20240910	195400	162614345	2415	2415	2415	2415	0
27	20240910	195300	162614345	2415	2415	2415	2415	0
28	20240910	195200	162614345	2415	2415	2415	2415	0
29	20240910	195100	162614345	2415	2415	2415	2415	0
30	20240910	195000	162614345	2415	2415	2415	2415	0
31	20240910	194900	162614345	2415	2415	2415	2415	0
32	20240910	194800	162614345	2415	2415	2415	2415	4004
33	20240910	194700	162614345	2415	2415	2415	2415	0
34	20240910	194600	162614345	2415	2415	2415	2415	0
35	20240910	194500	162614345	2415	2415	2415	2415	0
36	20240910	194400	162614345	2415	2415	2415	2415	0
37	20240910	194300	162614345	2415	2415	2415	2415	0
38	20240910	194200	162614345	2415	2415	2415	2415	0
39	20240910	194100	162614345	2415	2415	2415	2415	0
40	20240910	194000	162614345	2415	2415	2415	2415	0
41	20240910	193900	162614345	2415	2415	2415	2415	0
42	20240910	193800	162614345	2415	2415	2415	2415	0
43	20240910	193700	162614345	2415	2415	2415	2415	0
44	20240910	193600	162614345	2415	2415	2415	2415	0
45	20240910	193500	162614345	2415	2415	2415	2415	0
46	20240910	193400	162614345	2415	2415	2415	2415	0
47	20240910	193300	162614345	2415	2415	2415	2415	0
48	20240910	193200	162614345	2415	2415	2415	2415	0
49	20240910	193100	162614345	2415	2415	2415	2415	0
50	20240910	193000	162614345	2415	2415	2415	2415	0
51	20240910	192900	162614345	2415	2415	2415	2415	0
52	20240910	192800	162614345	2415	2415	2415	2415	0
53	20240910	192700	162614345	2415	2415	2415	2415	0
54	20240910	192600	162614345	2415	2415	2415	2415	0
55	20240910	192500	162614345	2415	2415	2415	2415	0
56	20240910	192400	162614345	2415	2415	2415	2415	0
57	20240910	192300	162614345	2415	2415	2415	2415	0
58	20240910	192200	162614345	2415	2415	2415	2415	0
59	20240910	192100	162614345	2415	2415	2415	2415	0
60	20240910	192000	162614345	2415	2415	2415	2415	0
61	20240910	191900	162614345	2415	2415	2415	2415	0
62	20240910	191800	162614345	2415	2415	2415	2415	4004
63	20240910	191700	162614345	2415	2415	2415	2415	0
64	20240910	191600	162614345	2415	2415	2415	2415	0
65	20240910	191500	162614345	2415	2415	2415	2415	0
66	20240910	191400	162614345	2415	2415	2415	2415	0
67	20240910	191300	162614345	2415	2415	2415	2415	0
68	20240910	191200	162614345	2415	2415	2415	2415	0
69	20240910	191100	162614345	2415	2415	2415	2415	0
70	20240910	191000	162614345	2415	2415	2415	2415	0
71	20240910	190900	162614345	2415	2415	2415	2415	0
72	20240910	190800	162614345	2415	2415	2415	2415	0
73	20240910	190700	162614345	2415	2415	2415	2415	0
74	20240910	190600	162614345	2415	2415	2415	2415	0
75	20240910	190500	162614345	2415	2415	2415	2415	0
76	20240910	190400	162614345	2415	2415	2415	2415	0
77	20240910	190300	162614345	2415	2415	2415	2415	0
78	20240910	190200	162614345	2415	2415	2415	2415	0
79	20240910	190100	162614345	2415	2415	2415	2415	0
80	20240910	190000	162614345	2415	2415	2415	2415	0
81	20240910	185900	162614345	2415	2415	2415	2415	0
82	20240910	185800	162614345	2415	2415	2415	2415	0
83	20240910	185700	162614345	2415	2415	2415	2415	0
84	20240910	185600	162614345	2415	2415	2415	2415	0
85	20240910	185500	162614345	2415	2415	2415	2415	0
86	20240910	185400	162614345	2415	2415	2415	2415	0
87	20240910	185300	162614345	2415	2415	2415	2415	0
88	20240910	185200	162614345	2415	2415	2415	2415	0
89	20240910	185100	162614345	2415	2415	2415	2415	0
90	20240910	185000	162614345	2415	2415	2415	2415	0
91	20240910	184900	162614345	2415	2415	2415	2415	0
92	20240910	184800	162614345	2415	2415	2415	2415	4004
93	20240910	184700	162614345	2415	2415	2415	2415	0
94	20240910	184600	162614345	2415	2415	2415	2415	0
95	20240910	184500	162614345	2415	2415	2415	2415	0
96	20240910	184400	162614345	2415	2415	2415	2415	0
97	20240910	184300	162614345	2415	2415	2415	2415	0
98	20240910	184200	162614345	2415	2415	2415	2415	0
99	20240910	184100	162614345	2415	2415	2415	2415	0
100	20240910	184000	162614345	2415	2415	2415	2415	0
101	20240910	183900	162614345	2415	2415	2415	2415	0
102	20240910	183800	162614345	2415	2415	2415	2415	0
103	20240910	183700	162614345	2415	2415	2415	2415	0
104	20240910	183600	162614345	2415	2415	2415	2415	0
105	20240910	183500	162614345	2415	2415	2415	2415	0
106	20240910	183400	162614345	2415	2415	2415	2415	0
107	20240910	183300	162614345	2415	2415	2415	2415	0
108	20240910	183200	162614345	2415	2415	2415	2415	0
109	20240910	183100	162614345	2415	2415	2415	2415	0
110	20240910	183000	162614345	2415	2415	2415	2415	0
111	20240910	182900	162614345	2415	2415	2415	2415	0
112	20240910	182800	162614345	2415	2415	2415	2415	0
113	20240910	182700	162614345	2415	2415	2415	2415	0
114	20240910	182600	162614345	2415	2415	2415	2415	0
115	20240910	182500	162614345	2415	2415	2415	2415	0
116	20240910	182400	162614345	2415	2415	2415	2415	0
117	20240910	182300	162614345	2415	2415	2415	2415	0
118	20240910	182200	162614345	2415	2415	2415	2415	0
119	20240910	182100	162614345	2415	2415	2415	2415	0
120	20240910	182000	162614345	2415	2415	2415	2415	0
121	20240910	181900	162614345	2415	2415	2415	2415	0
122	20240910	181800	162614345	2415	2415	2415	2415	4004
123	20240910	181700	162614345	2415	2415	2415	2415	0
124	20240910	181600	162614345	2415	2415	2415	2415	0
125	20240910	181500	162614345	2415	2415	2415	2415	0
126	20240910	181400	162614345	2415	2415	2415	2415	0
127	20240910	181300	162614345	2415	2415	2415	2415	0
128	20240910	181200	162614345	2415	2415	2415	2415	0
129	20240910	181100	162614345	2415	2415	2415	2415	0
130	20240910	181000	162614345	2415	2415	2415	2415	0
131	20240910	180900	162614345	2415	2415	2415	2415	0
132	20240910	180800	162614345	2415	2415	2415	2415	0
133	20240910	180700	162614345	2415	2415	2415	2415	0
134	20240910	180600	162614345	2415	2415	2415	2415	0
135	20240910	180500	162614345	2415	2415	2415	2415	0
136	20240910	180400	162614345	2415	2415	2415	2415	0
137	20240910	180300	162614345	2415	2415	2415	2415	0
138	20240910	180200	162614345	2415	2415	2415	2415	0
139	20240910	180100	162614345	2415	2415	2415	2415	0
140	20240910	180000	162614345	2415	2415	2415	2415	0
141	20240910	175900	162614345	2415	2415	2415	2415	0
142	20240910	175800	162614345	2415	2415	2415	2415	0
143	20240910	175700	162614345	2415	2415	2415	2415	0
144	20240910	175600	162614345	2415	2415	2415	2415	0
145	20240910	175500	162614345	2415	2415	2415	2415	0
146	20240910	175400	162614345	2415	2415	2415	2415	0
147	20240910	175300	162614345	2415	2415	2415	2415	0
148	20240910	175200	162614345	2415	2415	2415	2415	0
149	20240910	175100	162614345	2415	2415	2415	2415	0
150	20240910	175000	162614345	2415	2415	2415	2415	0
151	20240910	174900	162614345	2415	2415	2415	2415	0
152	20240910	174800	162614345	2415	2415	2415	2415	4004
153	20240910	174700	162614345	2415	2415	2415	2415	0
154	20240910	174600	162614345	2415	2415	2415	2415	0
155	20240910	174500	162614345	2415	2415	2415	2415	0
156	20240910	174400	162614345	2415	2415	2415	2415	0
157	20240910	174300	162614345	2415	2415	2415	2415	0
158	20240910	174200	162614345	2415	2415	2415	2415	0
159	20240910	174100	162614345	2415	2415	2415	2415	0
160	20240910	174000	162614345	2415	2415	2415	2415	0
161	20240910	173900	162614345	2415	2415	2415	2415	0
162	20240910	173800	162614345	2415	2415	2415	2415	0
163	20240910	173700	162614345	2415	2415	2415	2415	0
164	20240910	173600	162614345	2415	2415	2415	2415	0
165	20240910	173500	162614345	2415	2415	2415	2415	0
166	20240910	173400	162614345	2415	2415	2415	2415	0
167	20240910	173300	162614345	2415	2415	2415	2415	0
168	20240910	173200	162614345	2415	2415	2415	2415	0
169	20240910	173100	162614345	2415	2415	2415	2415	0
170	20240910	173000	162614345	2415	2415	2415	2415	0
171	20240910	172900	162614345	2415	2415	2415	2415	0
172	20240910	172800	162614345	2415	2415	2415	2415	0
173	20240910	172700	162614345	2415	2415	2415	2415	0
174	20240910	172600	162614345	2415	2415	2415	2415	0
175	20240910	172500	162614345	2415	2415	2415	2415	0
176	20240910	172400	162614345	2415	2415	2415	2415	0
177	20240910	172300	162614345	2415	2415	2415	2415	0
178	20240910	172200	162614345	2415	2415	2415	2415	0
179	20240910	172100	162614345	2415	2415	2415	2415	0
180	20240910	172000	162614345	2415	2415	2415	2415	0
181	20240910	171900	162614345	2415	2415	2415	2415	0
182	20240910	171800	162614345	2415	2415	2415	2415	4004
183	20240910	171700	162614345	2415	2415	2415	2415	0
184	20240910	171600	162614345	2415	2415	2415	2415	0
185	20240910	171500	162614345	2415	2415	2415	2415	0
186	20240910	171400	162614345	2415	2415	2415	2415	0
187	20240910	171300	162614345	2415	2415	2415	2415	0
188	20240910	171200	162614345	2415	2415	2415	2415	0
189	20240910	171100	162614345	2415	2415	2415	2415	0
190	20240910	171000	162614345	2415	2415	2415	2415	0
191	20240910	170900	162614345	2415	2415	2415	2415	0
192	20240910	170800	162614345	2415	2415	2415	2415	0
193	20240910	170700	162614345	2415	2415	2415	2415	0
194	20240910	170600	162614345	2415	2415	2415	2415	0
195	20240910	170500	162614345	2415	2415	2415	2415	0
196	20240910	170400	162614345	2415	2415	2415	2415	0
197	20240910	170300	162614345	2415	2415	2415	2415	0
198	20240910	170200	162614345	2415	2415	2415	2415	0
199	20240910	170100	162614345	2415	2415	2415	2415	0
200	20240910	170000	162614345	2415	2415	2415	2415	0
201	20240910	165900	162614345	2415	2415	2415	2415	0
202	20240910	165800	162614345	2415	2415	2415	2415	0
203	20240910	165700	162614345	2415	2415	2415	2415	0
204	20240910	165600	162614345	2415	2415	2415	2415	0
205	20240910	165500	162614345	2415	2415	2415	2415	0
206	20240910	165400	162614345	2415	2415	2415	2415	0
207	20240910	165300	162614345	2415	2415	2415	2415	0
208	20240910	165200	162614345	2415	2415	2415	2415	0
209	20240910	165100	162614345	2415	2415	2415	2415	0
210	20240910	165000	162614345	2415	2415	2415	2415	0
211	20240910	164900	162614345	2415	2415	2415	2415	0
212	20240910	164800	162614345	2415	2415	2415	2415	4004
213	20240910	164700	162614345	2415	2415	2415	2415	0
214	20240910	164600	162614345	2415	2415	2415	2415	0
215	20240910	164500	162614345	2415	2415	2415	2415	0
216	20240910	164400	162614345	2415	2415	2415	2415	0
217	20240910	164300	162614345	2415	2415	2415	2415	0
218	20240910	164200	162614345	2415	2415	2415	2415	0
219	20240910	164100	162614345	2415	2415	2415	2415	0
220	20240910	164000	162614345	2415	2415	2415	2415	0
221	20240910	163900	162614345	2415	2415	2415	2415	0
222	20240910	163800	162614345	2415	2415	2415	2415	0
223	20240910	163700	162614345	2415	2415	2415	2415	0
224	20240910	163600	162614345	2415	2415	2415	2415	0
225	20240910	163500	162614345	2415	2415	2415	2415	0
226	20240910	163400	162614345	2415	2415	2415	2415	0
227	20240910	163300	162614345	2415	2415	2415	2415	0
228	20240910	163200	162614345	2415	2415	2415	2415	0
229	20240910	163100	162614345	2415	2415	2415	2415	0
230	20240910	163000	162614345	2415	2415	2415	2415	0
231	20240910	162900	162614345	2415	2415	2415	2415	0
232	20240910	162800	162614345	2415	2415	2415	2415	0
233	20240910	162700	162614345	2415	2415	2415	2415	0
234	20240910	162600	162614345	2415	2415	2415	2415	0
235	20240910	162500	162614345	2415	2415	2415	2415	0
236	20240910	162400	162614345	2415	2415	2415	2415	0
237	20240910	162300	162614345	2415	2415	2415	2415	0
238	20240910	162200	162614345	2415	2415	2415	2415	0
239	20240910	162100	162614345	2415	2415	2415	2415	0
240	20240910	162000	162614345	2415	2415	2415	2415	0
241	20240910	161900	162614345	2415	2415	2415	2415	0
242	20240910	161800	162614345	2415	2415	2415	2415	4004
243	20240910	161700	162614345	2415	2415	2415	2415	0
244	20240910	161600	162614345	2415	2415	2415	2415	0
245	20240910	161500	162614345	2415	2415	2415	2415	0
246	20240910	161400	162614345	2415	2415	2415	2415	0
247	20240910	161300	162614345	2415	2415	2415	2415	0
248	20240910	161200	162614345	2415	2415	2415	2415	0
249	20240910	161100	162614345	2415	2415	2415	2415	0
250	20240910	161000	162614345	2415	2415	2415	2415	0
251	20240910	160900	162614345	2415	2415	2415	2415	0
252	20240910	160800	162614345	2415	2415	2415	2415	0
253	20240910	160700	162614345	2415	2415	2415	2415	0
254	20240910	160600	162614345	2415	2415	2415	2415	0
255	20240910	160500	162614345	2415	2415	2415	2415	0
256	20240910	160400	162614345	2415	2415	2415	2415	0
257	20240910	160300	162614345	2415	2415	2415	2415	0
258	20240910	160200	162614345	2415	2415	2415	2415	0
259	20240910	160100	162614345	2415	2415	2415	2415	0
260	20240910	160000	162614345	2415	2415	2415	2415	0
261	20240910	155900	162614345	2415	2415	2415	2415	0
262	20240910	155800	162614345	2415	2415	2415	2415	0
263	20240910	155700	162614345	2415	2415	2415	2415	0
264	20240910	155600	162614345	2415	2415	2415	2415	0
265	20240910	155500	162614345	2415	2415	2415	2415	0
266	20240910	155400	162614345	2415	2415	2415	2415	0
267	20240910	155300	162614345	2415	2415	2415	2415	0
268	20240910	155200	162614345	2415	2415	2415	2415	0
269	20240910	155100	162614345	2415	2415	2415	2415	0
270	20240910	155000	162614345	2415	2415	2415	2415	0
271	20240910	154900	162614345	2415	2415	2415	2415	0
272	20240910	154800	162614345	2415	2415	2415	2415	4004
273	20240910	154700	162614345	2415	2415	2415	2415	0
274	20240910	154600	162614345	2415	2415	2415	2415	0
275	20240910	154500	162614345	2415	2415	2415	2415	0
276	20240910	154400	162614345	2415	2415	2415	2415	0
277	20240910	154300	162614345	2415	2415	2415	2415	0
278	20240910	154200	162614345	2415	2415	2415	2415	0
279	20240910	154100	162614345	2415	2415	2415	2415	0
280	20240910	154000	162614345	2415	2415	2415	2415	0
281	20240910	153900	162614345	2415	2415	2415	2415	0
282	20240910	153800	162614345	2415	2415	2415	2415	0
283	20240910	153700	162614345	2415	2415	2415	2415	0
284	20240910	153600	162614345	2415	2415	2415	2415	0
285	20240910	153500	162614345	2415	2415	2415	2415	0
286	20240910	153400	162614345	2415	2415	2415	2415	0
287	20240910	153300	162614345	2415	2415	2415	2415	0
288	20240910	153200	162614345	2415	2415	2415	2415	0
289	20240910	153100	162614345	2415	2415	2415	2415	0
290	20240910	153000	162614345	2415	2415	2415	2415	4004
291	20240910	152900	152944685	2415	2415	2415	2415	0
292	20240910	152800	152944685	2415	2415	2415	2415	0
293	20240910	152700	152944685	2415	2415	2415	2415	0
294	20240910	152600	152944685	2415	2415	2415	2415	0
295	20240910	152500	152944685	2415	2415	2415	2415	0
296	20240910	152400	152944685	2415	2415	2415	2415	0
297	20240910	152300	152944685	2415	2415	2415	2415	0
298	20240910	152200	152944685	2415	2415	2415	2415	0
299	20240910	152100	152944685	2415	2415	2415	2415	0
300	20240910	152000	152944685	2415	2415	2415	2415	0
301	20240910	151900	152944685	2415	2415	2415	2410	89
302	20240910	151800	152730185	2410	2410	2410	2410	60
303	20240910	151700	152585585	2415	2415	2415	2415	1
304	20240910	151600	152583170	2410	2415	2415	2410	82
305	20240910	151500	152385545	2410	2410	2410	2410	444
306	20240910	151400	151315505	2415	2410	2415	2410	421
307	20240910	151300	150300890	2415	2410	2415	2410	2
308	20240910	151200	150296065	2410	2415	2415	2410	401
309	20240910	151100	149327655	2420	2420	2420	2420	300
310	20240910	151000	148601655	2420	2420	2420	2420	0
311	20240910	150900	148601655	2420	2420	2420	2420	0
312	20240910	150800	148601655	2420	2420	2420	2420	0
313	20240910	150700	148601655	2420	2420	2420	2420	0
314	20240910	150600	148601655	2420	2420	2420	2420	0
315	20240910	150500	148601655	2420	2420	2420	2420	0
316	20240910	150400	148601655	2420	2420	2420	2420	1
317	20240910	150300	148599235	2415	2415	2415	2415	20
318	20240910	150200	148550935	2420	2420	2420	2420	0
319	20240910	150100	148550935	2420	2420	2420	2420	0
320	20240910	150000	148550935	2420	2420	2420	2420	39
321	20240910	145900	148456555	2420	2420	2420	2420	0
322	20240910	145800	148456555	2420	2420	2420	2420	0
323	20240910	145700	148456555	2420	2420	2420	2420	0
324	20240910	145600	148456555	2420	2420	2420	2420	0
325	20240910	145500	148456555	2420	2420	2420	2420	0
326	20240910	145400	148456555	2420	2420	2420	2420	6
327	20240910	145300	148442035	2410	2410	2410	2410	322
328	20240910	145200	147666015	2420	2420	2420	2420	600
329	20240910	145100	146214015	2420	2420	2420	2420	0
330	20240910	145000	146214015	2420	2420	2420	2420	1
331	20240910	144900	146211595	2410	2410	2410	2410	171
332	20240910	144800	145799485	2410	2410	2410	2410	0
333	20240910	144700	145799485	2410	2410	2410	2410	0
334	20240910	144600	145799485	2410	2410	2410	2410	0
335	20240910	144500	145799485	2410	2410	2410	2410	1
336	20240910	144400	145797075	2410	2410	2410	2410	1000
337	20240910	144300	143387075	2420	2420	2420	2420	0
338	20240910	144200	143387075	2420	2420	2420	2420	10
339	20240910	144100	143362875	2415	2415	2415	2415	0
340	20240910	144000	143362875	2415	2415	2415	2415	361
341	20240910	143900	142491060	2415	2415	2420	2415	1295
342	20240910	143800	139363085	2425	2425	2425	2425	0
343	20240910	143700	139363085	2425	2425	2425	2425	0
344	20240910	143600	139363085	2425	2425	2425	2425	1
345	20240910	143500	139360660	2410	2410	2410	2410	1
346	20240910	143400	139358250	2425	2425	2425	2425	1
347	20240910	143300	139355825	2430	2430	2430	2430	1
348	20240910	143200	139353395	2410	2425	2425	2410	14
349	20240910	143100	139319475	2425	2420	2425	2420	1033
350	20240910	143000	136814455	2425	2420	2425	2420	10
351	20240910	142900	136790245	2420	2420	2420	2420	1000
352	20240910	142800	134370245	2420	2420	2420	2420	0
353	20240910	142700	134370245	2420	2420	2420	2420	0
354	20240910	142600	134370245	2420	2415	2420	2415	254
355	20240910	142500	133756830	2410	2410	2410	2410	0
356	20240910	142400	133756830	2410	2410	2410	2410	0
357	20240910	142300	133756830	2410	2410	2410	2410	42
358	20240910	142200	133655610	2425	2425	2425	2425	0
359	20240910	142100	133655610	2425	2425	2425	2425	0
360	20240910	142000	133655610	2425	2425	2425	2425	0
361	20240910	141900	133655610	2425	2425	2425	2425	0
362	20240910	141800	133655610	2425	2425	2425	2425	0
363	20240910	141700	133655610	2425	2425	2425	2425	1
364	20240910	141600	133653185	2410	2410	2410	2410	150
365	20240910	141500	133291685	2425	2425	2425	2425	0
366	20240910	141400	133291685	2425	2425	2425	2425	0
367	20240910	141300	133291685	2425	2425	2425	2425	0
368	20240910	141200	133291685	2425	2425	2425	2425	0
369	20240910	141100	133291685	2425	2425	2425	2425	0
370	20240910	141000	133291685	2425	2410	2425	2410	800
371	20240910	140900	131363670	2430	2430	2430	2430	0
372	20240910	140800	131363670	2430	2430	2430	2410	2575
373	20240910	140700	125157880	2410	2430	2430	2410	902
374	20240910	140600	122984020	2410	2410	2410	2410	900
375	20240910	140500	120815020	2415	2420	2420	2415	2360
376	20240910	140400	115115575	2420	2420	2420	2420	2000
377	20240910	140300	110275575	2425	2425	2425	2425	10
378	20240910	140200	110251325	2430	2430	2430	2430	0
379	20240910	140100	110251325	2430	2430	2430	2430	0
380	20240910	140000	110251325	2430	2425	2430	2425	226
381	20240910	135900	109703270	2435	2435	2435	2435	0
382	20240910	135800	109703270	2435	2435	2435	2435	0
383	20240910	135700	109703270	2435	2435	2435	2435	0
384	20240910	135600	109703270	2435	2435	2435	2435	0
385	20240910	135500	109703270	2435	2435	2435	2435	0
386	20240910	135400	109703270	2435	2435	2435	2435	1
387	20240910	135300	109700835	2420	2420	2420	2420	25
388	20240910	135200	109640335	2420	2420	2420	2420	0
389	20240910	135100	109640335	2420	2425	2425	2420	298
390	20240910	135000	108917835	2435	2435	2435	2435	0
391	20240910	134900	108917835	2435	2435	2435	2435	0
392	20240910	134800	108917835	2435	2435	2435	2435	0
393	20240910	134700	108917835	2435	2435	2435	2435	0
394	20240910	134600	108917835	2435	2435	2435	2435	25
395	20240910	134500	108856960	2435	2435	2435	2435	0
396	20240910	134400	108856960	2435	2435	2435	2435	0
397	20240910	134300	108856960	2435	2435	2435	2435	0
398	20240910	134200	108856960	2435	2435	2435	2435	12
399	20240910	134100	108827740	2440	2440	2440	2440	0
400	20240910	134000	108827740	2440	2440	2440	2440	0
401	20240910	133900	108827740	2440	2440	2440	2440	0
402	20240910	133800	108827740	2440	2440	2440	2440	0
403	20240910	133700	108827740	2440	2440	2440	2440	0
404	20240910	133600	108827740	2440	2440	2440	2440	0
405	20240910	133500	108827740	2440	2440	2440	2440	0
406	20240910	133400	108827740	2440	2440	2440	2440	0
407	20240910	133300	108827740	2440	2440	2440	2440	0
408	20240910	133200	108827740	2440	2440	2440	2440	0
409	20240910	133100	108827740	2440	2440	2440	2440	0
410	20240910	133000	108827740	2440	2440	2440	2440	0
411	20240910	132900	108827740	2440	2440	2440	2440	0
412	20240910	132800	108827740	2440	2440	2440	2440	0
413	20240910	132700	108827740	2440	2440	2440	2440	0
414	20240910	132600	108827740	2440	2440	2440	2440	0
415	20240910	132500	108827740	2440	2440	2440	2440	0
416	20240910	132400	108827740	2440	2440	2440	2440	0
417	20240910	132300	108827740	2440	2430	2440	2425	201
418	20240910	132200	108340100	2440	2440	2440	2440	0
419	20240910	132100	108340100	2440	2440	2440	2440	50
420	20240910	132000	108218100	2425	2430	2430	2425	1000
421	20240910	131900	105792590	2440	2440	2440	2440	0
422	20240910	131800	105792590	2440	2430	2440	2430	2
423	20240910	131700	105787720	2440	2435	2440	2435	1114
424	20240910	131600	103074130	2435	2435	2435	2435	0
425	20240910	131500	103074130	2435	2435	2435	2435	0
426	20240910	131400	103074130	2435	2435	2435	2435	0
427	20240910	131300	103074130	2435	2435	2435	2435	0
428	20240910	131200	103074130	2435	2435	2435	2435	42
429	20240910	131100	102971860	2430	2430	2430	2430	0
430	20240910	131000	102971860	2430	2430	2430	2430	0
431	20240910	130900	102971860	2430	2430	2430	2430	0
432	20240910	130800	102971860	2430	2430	2430	2430	0
433	20240910	130700	102971860	2430	2430	2430	2430	0
434	20240910	130600	102971860	2430	2430	2430	2430	0
435	20240910	130500	102971860	2430	2430	2430	2430	0
436	20240910	130400	102971860	2430	2430	2430	2430	0
437	20240910	130300	102971860	2430	2435	2435	2430	39
438	20240910	130200	102877085	2430	2430	2430	2430	0
439	20240910	130100	102877085	2430	2430	2430	2430	0
440	20240910	130000	102877085	2430	2430	2430	2430	15
441	20240910	125900	102840635	2430	2430	2430	2430	100
442	20240910	125800	102597635	2430	2430	2430	2430	0
443	20240910	125700	102597635	2430	2430	2430	2430	0
444	20240910	125600	102597635	2430	2430	2430	2430	10
445	20240910	125500	102573335	2430	2430	2430	2430	20
446	20240910	125400	102524735	2430	2430	2430	2430	0
447	20240910	125300	102524735	2430	2430	2430	2430	0
448	20240910	125200	102524735	2430	2430	2430	2430	0
449	20240910	125100	102524735	2430	2430	2430	2430	0
450	20240910	125000	102524735	2430	2430	2430	2430	0
451	20240910	124900	102524735	2430	2430	2430	2430	0
452	20240910	124800	102524735	2430	2435	2435	2430	2
453	20240910	124700	102519870	2430	2430	2430	2430	77
454	20240910	124600	102332760	2435	2435	2435	2435	1
455	20240910	124500	102330325	2430	2430	2430	2430	56
456	20240910	124400	102194245	2430	2430	2430	2430	0
457	20240910	124300	102194245	2430	2430	2430	2430	0
458	20240910	124200	102194245	2430	2430	2430	2430	0
459	20240910	124100	102194245	2430	2430	2430	2430	0
460	20240910	124000	102194245	2430	2430	2430	2430	0
461	20240910	123900	102194245	2430	2430	2430	2430	0
462	20240910	123800	102194245	2430	2430	2430	2430	0
463	20240910	123700	102194245	2430	2430	2430	2430	0
464	20240910	123600	102194245	2430	2430	2430	2430	0
465	20240910	123500	102194245	2430	2430	2430	2430	2
466	20240910	123400	102189385	2430	2430	2430	2430	0
467	20240910	123300	102189385	2430	2430	2430	2430	0
468	20240910	123200	102189385	2430	2430	2430	2430	0
469	20240910	123100	102189385	2430	2430	2430	2430	2
470	20240910	123000	102184525	2425	2425	2425	2425	0
471	20240910	122900	102184525	2425	2425	2425	2425	0
472	20240910	122800	102184525	2425	2425	2425	2425	0
473	20240910	122700	102184525	2425	2425	2425	2425	0
474	20240910	122600	102184525	2425	2425	2425	2425	5
475	20240910	122500	102172400	2435	2435	2435	2435	0
476	20240910	122400	102172400	2435	2435	2435	2435	0
477	20240910	122300	102172400	2435	2435	2435	2435	6
478	20240910	122200	102157790	2435	2435	2435	2435	0
479	20240910	122100	102157790	2435	2435	2435	2435	0
480	20240910	122000	102157790	2435	2435	2435	2435	0
481	20240910	121900	102157790	2435	2435	2435	2435	0
482	20240910	121800	102157790	2435	2435	2435	2435	1
483	20240910	121700	102155355	2430	2430	2430	2430	501
484	20240910	121600	100937925	2420	2420	2420	2420	0
485	20240910	121500	100937925	2420	2425	2425	2420	634
486	20240910	121400	99400480	2425	2425	2425	2425	0
487	20240910	121300	99400480	2425	2425	2425	2425	0
488	20240910	121200	99400480	2425	2425	2425	2425	723
489	20240910	121100	97647205	2430	2430	2430	2430	507
490	20240910	121000	96415195	2430	2430	2430	2430	0
491	20240910	120900	96415195	2430	2430	2430	2430	0
492	20240910	120800	96415195	2430	2430	2430	2430	0
493	20240910	120700	96415195	2430	2430	2430	2430	0
494	20240910	120600	96415195	2430	2435	2435	2430	2999
495	20240910	120500	89119350	2435	2435	2435	2435	0
496	20240910	120400	89119350	2435	2435	2435	2435	145
497	20240910	120300	88766275	2445	2445	2445	2445	0
498	20240910	120200	88766275	2445	2435	2445	2435	201
499	20240910	120100	88276830	2440	2440	2440	2440	0
500	20240910	120000	88276830	2440	2440	2440	2440	0
501	20240910	115900	88276830	2440	2440	2440	2440	0
502	20240910	115800	88276830	2440	2440	2440	2440	1000
503	20240910	115700	85836830	2440	2440	2440	2440	2
504	20240910	115600	85831950	2440	2440	2440	2440	1
505	20240910	115500	85829510	2430	2430	2440	2430	885
506	20240910	115400	83678950	2440	2440	2440	2440	0
507	20240910	115300	83678950	2440	2440	2440	2440	0
508	20240910	115200	83678950	2440	2440	2440	2440	1
509	20240910	115100	83676510	2440	2440	2440	2440	0
510	20240910	115000	83676510	2440	2440	2440	2440	0
511	20240910	114900	83676510	2440	2440	2440	2440	0
512	20240910	114800	83676510	2440	2440	2440	2440	0
513	20240910	114700	83676510	2440	2440	2440	2440	0
514	20240910	114600	83676510	2440	2440	2440	2440	10
515	20240910	114500	83652110	2440	2440	2440	2440	0
516	20240910	114400	83652110	2440	2440	2440	2440	0
517	20240910	114300	83652110	2440	2440	2440	2440	200
518	20240910	114200	83164110	2440	2440	2440	2440	0
519	20240910	114100	83164110	2440	2440	2440	2440	0
520	20240910	114000	83164110	2440	2440	2440	2440	0
521	20240910	113900	83164110	2440	2440	2440	2440	1
522	20240910	113800	83161670	2430	2430	2430	2430	10
523	20240910	113700	83137370	2435	2435	2435	2435	0
524	20240910	113600	83137370	2435	2435	2435	2435	0
525	20240910	113500	83137370	2435	2435	2435	2435	0
526	20240910	113400	83137370	2435	2435	2435	2435	0
527	20240910	113300	83137370	2435	2435	2435	2435	0
528	20240910	113200	83137370	2435	2435	2435	2435	1
529	20240910	113100	83134935	2440	2440	2440	2440	0
530	20240910	113000	83134935	2440	2440	2440	2440	0
531	20240910	112900	83134935	2440	2440	2440	2440	1
532	20240910	112800	83132495	2430	2430	2430	2430	0
533	20240910	112700	83132495	2430	2430	2430	2430	20
534	20240910	112600	83083895	2430	2430	2430	2430	0
535	20240910	112500	83083895	2430	2430	2430	2430	0
536	20240910	112400	83083895	2430	2430	2430	2430	0
537	20240910	112300	83083895	2430	2430	2430	2430	0
538	20240910	112200	83083895	2430	2430	2430	2430	0
539	20240910	112100	83083895	2430	2435	2435	2430	5501
540	20240910	112000	69704155	2445	2445	2445	2445	0
541	20240910	111900	69704155	2445	2445	2445	2445	0
542	20240910	111800	69704155	2445	2445	2445	2445	1
543	20240910	111700	69701710	2435	2435	2435	2435	0
544	20240910	111600	69701710	2435	2450	2450	2435	717
545	20240910	111500	67955785	2450	2450	2450	2450	0
546	20240910	111400	67955785	2450	2450	2450	2450	0
547	20240910	111300	67955785	2450	2450	2450	2450	0
548	20240910	111200	67955785	2450	2450	2450	2450	0
549	20240910	111100	67955785	2450	2450	2450	2450	0
550	20240910	111000	67955785	2450	2450	2450	2450	0
551	20240910	110900	67955785	2450	2450	2450	2450	0
552	20240910	110800	67955785	2450	2450	2450	2450	0
553	20240910	110700	67955785	2450	2450	2450	2450	0
554	20240910	110600	67955785	2450	2450	2450	2450	0
555	20240910	110500	67955785	2450	2450	2450	2450	0
556	20240910	110400	67955785	2450	2450	2450	2435	6595
557	20240910	110300	51863870	2445	2445	2445	2445	0
558	20240910	110200	51863870	2445	2445	2445	2445	101
559	20240910	110100	51616925	2450	2450	2450	2450	1
560	20240910	110000	51614475	2450	2450	2450	2450	0
561	20240910	105900	51614475	2450	2450	2450	2450	0
562	20240910	105800	51614475	2450	2450	2450	2445	1282
563	20240910	105700	48479230	2460	2460	2460	2460	0
564	20240910	105600	48479230	2460	2460	2460	2460	0
565	20240910	105500	48479230	2460	2460	2460	2460	0
566	20240910	105400	48479230	2460	2460	2460	2460	0
567	20240910	105300	48479230	2460	2460	2460	2460	0
568	20240910	105200	48479230	2460	2460	2460	2460	0
569	20240910	105100	48479230	2460	2455	2460	2455	23
570	20240910	105000	48422755	2460	2460	2460	2460	0
571	20240910	104900	48422755	2460	2455	2460	2455	12
572	20240910	104800	48393290	2455	2455	2455	2455	0
573	20240910	104700	48393290	2455	2455	2455	2455	0
574	20240910	104600	48393290	2455	2455	2455	2455	0
575	20240910	104500	48393290	2455	2455	2455	2455	0
576	20240910	104400	48393290	2455	2455	2455	2455	0
577	20240910	104300	48393290	2455	2455	2455	2455	0
578	20240910	104200	48393290	2455	2455	2455	2455	1
579	20240910	104100	48390835	2445	2445	2445	2445	0
580	20240910	104000	48390835	2445	2445	2445	2445	0
581	20240910	103900	48390835	2445	2445	2445	2445	0
582	20240910	103800	48390835	2445	2445	2445	2445	310
583	20240910	103700	47632885	2445	2455	2455	2445	121
584	20240910	103600	47337030	2445	2445	2445	2445	51
585	20240910	103500	47212335	2460	2460	2460	2460	0
586	20240910	103400	47212335	2460	2460	2460	2460	0
587	20240910	103300	47212335	2460	2460	2460	2460	0
588	20240910	103200	47212335	2460	2460	2460	2460	0
589	20240910	103100	47212335	2460	2460	2460	2460	0
590	20240910	103000	47212335	2460	2450	2460	2450	131
591	20240910	102900	46891375	2450	2450	2450	2450	0
592	20240910	102800	46891375	2450	2450	2450	2450	10
593	20240910	102700	46866875	2460	2460	2460	2460	1
594	20240910	102600	46864415	2450	2450	2450	2450	10
595	20240910	102500	46839915	2460	2460	2460	2460	0
596	20240910	102400	46839915	2460	2450	2460	2445	908
597	20240910	102300	44612380	2460	2460	2460	2460	0
598	20240910	102200	44612380	2460	2460	2460	2460	0
599	20240910	102100	44612380	2460	2460	2460	2460	1
600	20240910	102000	44609920	2460	2460	2460	2460	0
601	20240910	101900	44609920	2460	2460	2460	2460	0
602	20240910	101800	44609920	2460	2460	2460	2460	0
603	20240910	101700	44609920	2460	2460	2460	2460	0
604	20240910	101600	44609920	2460	2460	2460	2460	0
605	20240910	101500	44609920	2460	2460	2460	2460	0
606	20240910	101400	44609920	2460	2460	2460	2460	0
607	20240910	101300	44609920	2460	2450	2460	2450	11
608	20240910	101200	44582960	2460	2460	2460	2460	0
609	20240910	101100	44582960	2460	2460	2460	2460	0
610	20240910	101000	44582960	2460	2460	2460	2460	0
611	20240910	100900	44582960	2460	2460	2460	2460	2
612	20240910	100800	44578040	2460	2460	2460	2460	0
613	20240910	100700	44578040	2460	2460	2460	2460	0
614	20240910	100600	44578040	2460	2460	2460	2460	0
615	20240910	100500	44578040	2460	2460	2460	2460	18
616	20240910	100400	44533760	2460	2460	2460	2460	90
617	20240910	100300	44312360	2460	2460	2460	2460	30
618	20240910	100200	44238560	2460	2460	2460	2460	3
619	20240910	100100	44231180	2450	2455	2455	2450	2500
620	20240910	100000	38106165	2460	2460	2460	2460	6
621	20240910	095900	38091405	2460	2460	2460	2460	0
622	20240910	095800	38091405	2460	2460	2460	2460	0
623	20240910	095700	38091405	2460	2460	2460	2460	0
624	20240910	095600	38091405	2460	2460	2460	2460	4
625	20240910	095500	38081565	2460	2460	2460	2460	0
626	20240910	095400	38081565	2460	2460	2460	2460	0
627	20240910	095300	38081565	2460	2460	2460	2460	0
628	20240910	095200	38081565	2460	2460	2460	2460	0
629	20240910	095100	38081565	2460	2460	2460	2460	20
630	20240910	095000	38032365	2465	2465	2465	2465	9
631	20240910	094900	38010180	2460	2460	2460	2460	40
632	20240910	094800	37911780	2465	2465	2465	2465	0
633	20240910	094700	37911780	2465	2465	2465	2465	1
634	20240910	094600	37909315	2455	2455	2455	2455	0
635	20240910	094500	37909315	2455	2455	2455	2455	312
636	20240910	094400	37143355	2455	2455	2455	2455	0
637	20240910	094300	37143355	2455	2455	2455	2455	200
638	20240910	094200	36652355	2465	2465	2465	2465	0
639	20240910	094100	36652355	2465	2460	2465	2460	2
640	20240910	094000	36647430	2460	2460	2460	2460	2
641	20240910	093900	36642510	2460	2460	2460	2460	1
642	20240910	093800	36640050	2450	2450	2450	2450	1000
643	20240910	093700	34190050	2450	2450	2450	2450	725
644	20240910	093600	32413800	2465	2460	2465	2460	279
645	20240910	093500	31727065	2460	2460	2460	2460	0
646	20240910	093400	31727065	2460	2460	2460	2460	0
647	20240910	093300	31727065	2460	2460	2460	2450	353
648	20240910	093200	30859185	2460	2460	2460	2460	1
649	20240910	093100	30856725	2450	2460	2460	2450	2659
650	20240910	093000	24342165	2455	2455	2455	2455	550
651	20240910	092900	22991915	2460	2460	2460	2460	0
652	20240910	092800	22991915	2460	2460	2460	2460	5
653	20240910	092700	22979615	2460	2460	2460	2460	0
654	20240910	092600	22979615	2460	2460	2460	2460	5
655	20240910	092500	22967315	2440	2445	2445	2440	400
656	20240910	092400	21990765	2450	2450	2450	2450	0
657	20240910	092300	21990765	2450	2450	2450	2450	299
658	20240910	092200	21258215	2450	2450	2450	2450	0
659	20240910	092100	21258215	2450	2450	2450	2450	0
660	20240910	092000	21258215	2450	2450	2450	2450	2
661	20240910	091900	21253315	2450	2450	2450	2450	0
662	20240910	091800	21253315	2450	2450	2450	2450	50
663	20240910	091700	21130815	2460	2460	2460	2460	1
664	20240910	091600	21128355	2450	2450	2450	2450	0
665	20240910	091500	21128355	2450	2450	2450	2450	2864
666	20240910	091400	14111555	2470	2470	2470	2470	1
667	20240910	091300	14109085	2450	2460	2460	2450	886
668	20240910	091200	11934005	2495	2495	2495	2495	0
669	20240910	091100	11934005	2495	2495	2495	2495	0
670	20240910	091000	11934005	2495	2495	2495	2495	0
671	20240910	090900	11934005	2495	2495	2495	2495	1
672	20240910	090800	11931510	2480	2465	2480	2450	1169
673	20240910	090700	9050820	2480	2470	2480	2470	40
674	20240910	090600	8952000	2470	2460	2470	2460	123
675	20240910	090500	8649400	2475	2490	2490	2475	18
676	20240910	090400	8604730	2495	2495	2495	2495	0
677	20240910	090300	8604730	2495	2475	2495	2475	1581
678	20240910	090200	4689255	2475	2470	2475	2470	11
679	20240910	090100	4662075	2470	2470	2470	2470	0
680	20240910	090000	4662075	2470	2455	2470	2455	1899