KissMeData/208370/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	203300	831561155	4050	4050	4050	4050	13157
3	20240910	203200	831561155	4050	4050	4050	4050	0
4	20240910	203100	831561155	4050	4050	4050	4050	0
5	20240910	203000	831561155	4050	4050	4050	4050	0
6	20240910	202900	831561155	4050	4050	4050	4050	0
7	20240910	202800	831561155	4050	4050	4050	4050	0
8	20240910	202700	831561155	4050	4050	4050	4050	0
9	20240910	202600	831561155	4050	4050	4050	4050	0
10	20240910	202500	831561155	4050	4050	4050	4050	0
11	20240910	202400	831561155	4050	4050	4050	4050	0
12	20240910	202300	831561155	4050	4050	4050	4050	0
13	20240910	202200	831561155	4050	4050	4050	4050	0
14	20240910	202100	831561155	4050	4050	4050	4050	0
15	20240910	202000	831561155	4050	4050	4050	4050	0
16	20240910	201900	831561155	4050	4050	4050	4050	0
17	20240910	201800	831561155	4050	4050	4050	4050	0
18	20240910	201700	831561155	4050	4050	4050	4050	0
19	20240910	201600	831561155	4050	4050	4050	4050	0
20	20240910	201500	831561155	4050	4050	4050	4050	0
21	20240910	201400	831561155	4050	4050	4050	4050	0
22	20240910	201300	831561155	4050	4050	4050	4050	0
23	20240910	201200	831561155	4050	4050	4050	4050	0
24	20240910	201100	831561155	4050	4050	4050	4050	0
25	20240910	201000	831561155	4050	4050	4050	4050	0
26	20240910	200900	831561155	4050	4050	4050	4050	0
27	20240910	200800	831561155	4050	4050	4050	4050	0
28	20240910	200700	831561155	4050	4050	4050	4050	0
29	20240910	200600	831561155	4050	4050	4050	4050	0
30	20240910	200500	831561155	4050	4050	4050	4050	0
31	20240910	200400	831561155	4050	4050	4050	4050	0
32	20240910	200300	831561155	4050	4050	4050	4050	13157
33	20240910	200200	831561155	4050	4050	4050	4050	0
34	20240910	200100	831561155	4050	4050	4050	4050	0
35	20240910	200000	831561155	4050	4050	4050	4050	0
36	20240910	195900	831561155	4050	4050	4050	4050	0
37	20240910	195800	831561155	4050	4050	4050	4050	0
38	20240910	195700	831561155	4050	4050	4050	4050	0
39	20240910	195600	831561155	4050	4050	4050	4050	0
40	20240910	195500	831561155	4050	4050	4050	4050	0
41	20240910	195400	831561155	4050	4050	4050	4050	0
42	20240910	195300	831561155	4050	4050	4050	4050	0
43	20240910	195200	831561155	4050	4050	4050	4050	0
44	20240910	195100	831561155	4050	4050	4050	4050	0
45	20240910	195000	831561155	4050	4050	4050	4050	0
46	20240910	194900	831561155	4050	4050	4050	4050	0
47	20240910	194800	831561155	4050	4050	4050	4050	0
48	20240910	194700	831561155	4050	4050	4050	4050	0
49	20240910	194600	831561155	4050	4050	4050	4050	0
50	20240910	194500	831561155	4050	4050	4050	4050	0
51	20240910	194400	831561155	4050	4050	4050	4050	0
52	20240910	194300	831561155	4050	4050	4050	4050	0
53	20240910	194200	831561155	4050	4050	4050	4050	0
54	20240910	194100	831561155	4050	4050	4050	4050	0
55	20240910	194000	831561155	4050	4050	4050	4050	0
56	20240910	193900	831561155	4050	4050	4050	4050	0
57	20240910	193800	831561155	4050	4050	4050	4050	0
58	20240910	193700	831561155	4050	4050	4050	4050	0
59	20240910	193600	831561155	4050	4050	4050	4050	0
60	20240910	193500	831561155	4050	4050	4050	4050	0
61	20240910	193400	831561155	4050	4050	4050	4050	0
62	20240910	193300	831561155	4050	4050	4050	4050	13157
63	20240910	193200	831561155	4050	4050	4050	4050	0
64	20240910	193100	831561155	4050	4050	4050	4050	0
65	20240910	193000	831561155	4050	4050	4050	4050	0
66	20240910	192900	831561155	4050	4050	4050	4050	0
67	20240910	192800	831561155	4050	4050	4050	4050	0
68	20240910	192700	831561155	4050	4050	4050	4050	0
69	20240910	192600	831561155	4050	4050	4050	4050	0
70	20240910	192500	831561155	4050	4050	4050	4050	0
71	20240910	192400	831561155	4050	4050	4050	4050	0
72	20240910	192300	831561155	4050	4050	4050	4050	0
73	20240910	192200	831561155	4050	4050	4050	4050	0
74	20240910	192100	831561155	4050	4050	4050	4050	0
75	20240910	192000	831561155	4050	4050	4050	4050	0
76	20240910	191900	831561155	4050	4050	4050	4050	0
77	20240910	191800	831561155	4050	4050	4050	4050	0
78	20240910	191700	831561155	4050	4050	4050	4050	0
79	20240910	191600	831561155	4050	4050	4050	4050	0
80	20240910	191500	831561155	4050	4050	4050	4050	0
81	20240910	191400	831561155	4050	4050	4050	4050	0
82	20240910	191300	831561155	4050	4050	4050	4050	0
83	20240910	191200	831561155	4050	4050	4050	4050	0
84	20240910	191100	831561155	4050	4050	4050	4050	0
85	20240910	191000	831561155	4050	4050	4050	4050	0
86	20240910	190900	831561155	4050	4050	4050	4050	0
87	20240910	190800	831561155	4050	4050	4050	4050	0
88	20240910	190700	831561155	4050	4050	4050	4050	0
89	20240910	190600	831561155	4050	4050	4050	4050	0
90	20240910	190500	831561155	4050	4050	4050	4050	0
91	20240910	190400	831561155	4050	4050	4050	4050	0
92	20240910	190300	831561155	4050	4050	4050	4050	13157
93	20240910	190200	831561155	4050	4050	4050	4050	0
94	20240910	190100	831561155	4050	4050	4050	4050	0
95	20240910	190000	831561155	4050	4050	4050	4050	0
96	20240910	185900	831561155	4050	4050	4050	4050	0
97	20240910	185800	831561155	4050	4050	4050	4050	0
98	20240910	185700	831561155	4050	4050	4050	4050	0
99	20240910	185600	831561155	4050	4050	4050	4050	0
100	20240910	185500	831561155	4050	4050	4050	4050	0
101	20240910	185400	831561155	4050	4050	4050	4050	0
102	20240910	185300	831561155	4050	4050	4050	4050	0
103	20240910	185200	831561155	4050	4050	4050	4050	0
104	20240910	185100	831561155	4050	4050	4050	4050	0
105	20240910	185000	831561155	4050	4050	4050	4050	0
106	20240910	184900	831561155	4050	4050	4050	4050	0
107	20240910	184800	831561155	4050	4050	4050	4050	0
108	20240910	184700	831561155	4050	4050	4050	4050	0
109	20240910	184600	831561155	4050	4050	4050	4050	0
110	20240910	184500	831561155	4050	4050	4050	4050	0
111	20240910	184400	831561155	4050	4050	4050	4050	0
112	20240910	184300	831561155	4050	4050	4050	4050	0
113	20240910	184200	831561155	4050	4050	4050	4050	0
114	20240910	184100	831561155	4050	4050	4050	4050	0
115	20240910	184000	831561155	4050	4050	4050	4050	0
116	20240910	183900	831561155	4050	4050	4050	4050	0
117	20240910	183800	831561155	4050	4050	4050	4050	0
118	20240910	183700	831561155	4050	4050	4050	4050	0
119	20240910	183600	831561155	4050	4050	4050	4050	0
120	20240910	183500	831561155	4050	4050	4050	4050	0
121	20240910	183400	831561155	4050	4050	4050	4050	0
122	20240910	183300	831561155	4050	4050	4050	4050	13157
123	20240910	183200	831561155	4050	4050	4050	4050	0
124	20240910	183100	831561155	4050	4050	4050	4050	0
125	20240910	183000	831561155	4050	4050	4050	4050	0
126	20240910	182900	831561155	4050	4050	4050	4050	0
127	20240910	182800	831561155	4050	4050	4050	4050	0
128	20240910	182700	831561155	4050	4050	4050	4050	0
129	20240910	182600	831561155	4050	4050	4050	4050	0
130	20240910	182500	831561155	4050	4050	4050	4050	0
131	20240910	182400	831561155	4050	4050	4050	4050	0
132	20240910	182300	831561155	4050	4050	4050	4050	0
133	20240910	182200	831561155	4050	4050	4050	4050	0
134	20240910	182100	831561155	4050	4050	4050	4050	0
135	20240910	182000	831561155	4050	4050	4050	4050	0
136	20240910	181900	831561155	4050	4050	4050	4050	0
137	20240910	181800	831561155	4050	4050	4050	4050	0
138	20240910	181700	831561155	4050	4050	4050	4050	0
139	20240910	181600	831561155	4050	4050	4050	4050	0
140	20240910	181500	831561155	4050	4050	4050	4050	0
141	20240910	181400	831561155	4050	4050	4050	4050	0
142	20240910	181300	831561155	4050	4050	4050	4050	0
143	20240910	181200	831561155	4050	4050	4050	4050	0
144	20240910	181100	831561155	4050	4050	4050	4050	0
145	20240910	181000	831561155	4050	4050	4050	4050	0
146	20240910	180900	831561155	4050	4050	4050	4050	0
147	20240910	180800	831561155	4050	4050	4050	4050	0
148	20240910	180700	831561155	4050	4050	4050	4050	0
149	20240910	180600	831561155	4050	4050	4050	4050	0
150	20240910	180500	831561155	4050	4050	4050	4050	0
151	20240910	180400	831561155	4050	4050	4050	4050	0
152	20240910	180300	831561155	4050	4050	4050	4050	13157
153	20240910	180200	831561155	4050	4050	4050	4050	0
154	20240910	180100	831561155	4050	4050	4050	4050	0
155	20240910	180000	831561155	4050	4050	4050	4050	0
156	20240910	175900	831561155	4050	4050	4050	4050	0
157	20240910	175800	831561155	4050	4050	4050	4050	0
158	20240910	175700	831561155	4050	4050	4050	4050	0
159	20240910	175600	831561155	4050	4050	4050	4050	0
160	20240910	175500	831561155	4050	4050	4050	4050	0
161	20240910	175400	831561155	4050	4050	4050	4050	0
162	20240910	175300	831561155	4050	4050	4050	4050	0
163	20240910	175200	831561155	4050	4050	4050	4050	0
164	20240910	175100	831561155	4050	4050	4050	4050	0
165	20240910	175000	831561155	4050	4050	4050	4050	0
166	20240910	174900	831561155	4050	4050	4050	4050	0
167	20240910	174800	831561155	4050	4050	4050	4050	0
168	20240910	174700	831561155	4050	4050	4050	4050	0
169	20240910	174600	831561155	4050	4050	4050	4050	0
170	20240910	174500	831561155	4050	4050	4050	4050	0
171	20240910	174400	831561155	4050	4050	4050	4050	0
172	20240910	174300	831561155	4050	4050	4050	4050	0
173	20240910	174200	831561155	4050	4050	4050	4050	0
174	20240910	174100	831561155	4050	4050	4050	4050	0
175	20240910	174000	831561155	4050	4050	4050	4050	0
176	20240910	173900	831561155	4050	4050	4050	4050	0
177	20240910	173800	831561155	4050	4050	4050	4050	0
178	20240910	173700	831561155	4050	4050	4050	4050	0
179	20240910	173600	831561155	4050	4050	4050	4050	0
180	20240910	173500	831561155	4050	4050	4050	4050	0
181	20240910	173400	831561155	4050	4050	4050	4050	0
182	20240910	173300	831561155	4050	4050	4050	4050	13157
183	20240910	173200	831561155	4050	4050	4050	4050	0
184	20240910	173100	831561155	4050	4050	4050	4050	0
185	20240910	173000	831561155	4050	4050	4050	4050	0
186	20240910	172900	831561155	4050	4050	4050	4050	0
187	20240910	172800	831561155	4050	4050	4050	4050	0
188	20240910	172700	831561155	4050	4050	4050	4050	0
189	20240910	172600	831561155	4050	4050	4050	4050	0
190	20240910	172500	831561155	4050	4050	4050	4050	0
191	20240910	172400	831561155	4050	4050	4050	4050	0
192	20240910	172300	831561155	4050	4050	4050	4050	0
193	20240910	172200	831561155	4050	4050	4050	4050	0
194	20240910	172100	831561155	4050	4050	4050	4050	0
195	20240910	172000	831561155	4050	4050	4050	4050	0
196	20240910	171900	831561155	4050	4050	4050	4050	0
197	20240910	171800	831561155	4050	4050	4050	4050	0
198	20240910	171700	831561155	4050	4050	4050	4050	0
199	20240910	171600	831561155	4050	4050	4050	4050	0
200	20240910	171500	831561155	4050	4050	4050	4050	0
201	20240910	171400	831561155	4050	4050	4050	4050	0
202	20240910	171300	831561155	4050	4050	4050	4050	0
203	20240910	171200	831561155	4050	4050	4050	4050	0
204	20240910	171100	831561155	4050	4050	4050	4050	0
205	20240910	171000	831561155	4050	4050	4050	4050	0
206	20240910	170900	831561155	4050	4050	4050	4050	0
207	20240910	170800	831561155	4050	4050	4050	4050	0
208	20240910	170700	831561155	4050	4050	4050	4050	0
209	20240910	170600	831561155	4050	4050	4050	4050	0
210	20240910	170500	831561155	4050	4050	4050	4050	0
211	20240910	170400	831561155	4050	4050	4050	4050	0
212	20240910	170300	831561155	4050	4050	4050	4050	13157
213	20240910	170200	831561155	4050	4050	4050	4050	0
214	20240910	170100	831561155	4050	4050	4050	4050	0
215	20240910	170000	831561155	4050	4050	4050	4050	0
216	20240910	165900	831561155	4050	4050	4050	4050	0
217	20240910	165800	831561155	4050	4050	4050	4050	0
218	20240910	165700	831561155	4050	4050	4050	4050	0
219	20240910	165600	831561155	4050	4050	4050	4050	0
220	20240910	165500	831561155	4050	4050	4050	4050	0
221	20240910	165400	831561155	4050	4050	4050	4050	0
222	20240910	165300	831561155	4050	4050	4050	4050	0
223	20240910	165200	831561155	4050	4050	4050	4050	0
224	20240910	165100	831561155	4050	4050	4050	4050	0
225	20240910	165000	831561155	4050	4050	4050	4050	0
226	20240910	164900	831561155	4050	4050	4050	4050	0
227	20240910	164800	831561155	4050	4050	4050	4050	0
228	20240910	164700	831561155	4050	4050	4050	4050	0
229	20240910	164600	831561155	4050	4050	4050	4050	0
230	20240910	164500	831561155	4050	4050	4050	4050	0
231	20240910	164400	831561155	4050	4050	4050	4050	0
232	20240910	164300	831561155	4050	4050	4050	4050	0
233	20240910	164200	831561155	4050	4050	4050	4050	0
234	20240910	164100	831561155	4050	4050	4050	4050	0
235	20240910	164000	831561155	4050	4050	4050	4050	0
236	20240910	163900	831561155	4050	4050	4050	4050	0
237	20240910	163800	831561155	4050	4050	4050	4050	0
238	20240910	163700	831561155	4050	4050	4050	4050	0
239	20240910	163600	831561155	4050	4050	4050	4050	0
240	20240910	163500	831561155	4050	4050	4050	4050	0
241	20240910	163400	831561155	4050	4050	4050	4050	0
242	20240910	163300	831561155	4050	4050	4050	4050	13157
243	20240910	163200	831561155	4050	4050	4050	4050	0
244	20240910	163100	831561155	4050	4050	4050	4050	0
245	20240910	163000	831561155	4050	4050	4050	4050	0
246	20240910	162900	831561155	4050	4050	4050	4050	0
247	20240910	162800	831561155	4050	4050	4050	4050	0
248	20240910	162700	831561155	4050	4050	4050	4050	0
249	20240910	162600	831561155	4050	4050	4050	4050	0
250	20240910	162500	831561155	4050	4050	4050	4050	0
251	20240910	162400	831561155	4050	4050	4050	4050	0
252	20240910	162300	831561155	4050	4050	4050	4050	0
253	20240910	162200	831561155	4050	4050	4050	4050	0
254	20240910	162100	831561155	4050	4050	4050	4050	0
255	20240910	162000	831561155	4050	4050	4050	4050	0
256	20240910	161900	831561155	4050	4050	4050	4050	0
257	20240910	161800	831561155	4050	4050	4050	4050	0
258	20240910	161700	831561155	4050	4050	4050	4050	0
259	20240910	161600	831561155	4050	4050	4050	4050	0
260	20240910	161500	831561155	4050	4050	4050	4050	0
261	20240910	161400	831561155	4050	4050	4050	4050	0
262	20240910	161300	831561155	4050	4050	4050	4050	0
263	20240910	161200	831561155	4050	4050	4050	4050	0
264	20240910	161100	831561155	4050	4050	4050	4050	0
265	20240910	161000	831561155	4050	4050	4050	4050	0
266	20240910	160900	831561155	4050	4050	4050	4050	0
267	20240910	160800	831561155	4050	4050	4050	4050	0
268	20240910	160700	831561155	4050	4050	4050	4050	0
269	20240910	160600	831561155	4050	4050	4050	4050	0
270	20240910	160500	831561155	4050	4050	4050	4050	0
271	20240910	160400	831561155	4050	4050	4050	4050	0
272	20240910	160300	831561155	4050	4050	4050	4050	13157
273	20240910	160200	831561155	4050	4050	4050	4050	0
274	20240910	160100	831561155	4050	4050	4050	4050	0
275	20240910	160000	831561155	4050	4050	4050	4050	0
276	20240910	155900	831561155	4050	4050	4050	4050	0
277	20240910	155800	831561155	4050	4050	4050	4050	0
278	20240910	155700	831561155	4050	4050	4050	4050	0
279	20240910	155600	831561155	4050	4050	4050	4050	0
280	20240910	155500	831561155	4050	4050	4050	4050	0
281	20240910	155400	831561155	4050	4050	4050	4050	0
282	20240910	155300	831561155	4050	4050	4050	4050	0
283	20240910	155200	831561155	4050	4050	4050	4050	0
284	20240910	155100	831561155	4050	4050	4050	4050	0
285	20240910	155000	831561155	4050	4050	4050	4050	0
286	20240910	154900	831561155	4050	4050	4050	4050	0
287	20240910	154800	831561155	4050	4050	4050	4050	0
288	20240910	154700	831561155	4050	4050	4050	4050	0
289	20240910	154600	831561155	4050	4050	4050	4050	0
290	20240910	154500	831561155	4050	4050	4050	4050	0
291	20240910	154400	831561155	4050	4050	4050	4050	0
292	20240910	154300	831561155	4050	4050	4050	4050	0
293	20240910	154200	831561155	4050	4050	4050	4050	0
294	20240910	154100	831561155	4050	4050	4050	4050	0
295	20240910	154000	831561155	4050	4050	4050	4050	0
296	20240910	153900	831561155	4050	4050	4050	4050	0
297	20240910	153800	831561155	4050	4050	4050	4050	0
298	20240910	153700	831561155	4050	4050	4050	4050	0
299	20240910	153600	831561155	4050	4050	4050	4050	0
300	20240910	153500	831561155	4050	4050	4050	4050	0
301	20240910	153400	831561155	4050	4050	4050	4050	0
302	20240910	153300	831561155	4050	4050	4050	4050	13157
303	20240910	153200	831561155	4050	4050	4050	4050	0
304	20240910	153100	831561155	4050	4050	4050	4050	0
305	20240910	153000	831561155	4050	4050	4050	4050	13157
306	20240910	152900	778275305	4070	4070	4070	4070	0
307	20240910	152800	778275305	4070	4070	4070	4070	0
308	20240910	152700	778275305	4070	4070	4070	4070	0
309	20240910	152600	778275305	4070	4070	4070	4070	0
310	20240910	152500	778275305	4070	4070	4070	4070	0
311	20240910	152400	778275305	4070	4070	4070	4070	0
312	20240910	152300	778275305	4070	4070	4070	4070	0
313	20240910	152200	778275305	4070	4070	4070	4070	0
314	20240910	152100	778275305	4070	4070	4070	4070	0
315	20240910	152000	778275305	4070	4070	4070	4070	0
316	20240910	151900	778275305	4070	4040	4085	4040	4793
317	20240910	151800	758835840	4050	4040	4050	4020	1375
318	20240910	151700	753287575	4040	4060	4060	4040	1501
319	20240910	151600	747217050	4060	4005	4060	4000	9944
320	20240910	151500	707062580	4005	4000	4005	3990	461
321	20240910	151400	705218815	4000	4010	4010	3995	64
322	20240910	151300	704962715	4010	4025	4025	3985	769
323	20240910	151200	701884680	4025	3995	4025	3990	3955
324	20240910	151100	686055710	3995	3965	3995	3965	1460
325	20240910	151000	680232410	3965	3955	3965	3955	193
326	20240910	150900	679469075	3975	3975	3975	3955	93
327	20240910	150800	679101220	3975	3955	3985	3950	3489
328	20240910	150700	665235755	3985	3970	3995	3955	43
329	20240910	150600	665065145	3970	3965	3970	3955	2334
330	20240910	150500	655815895	3965	3965	3970	3965	239
331	20240910	150400	654868005	3970	3975	3975	3970	96
332	20240910	150300	654486870	3975	3980	3990	3975	351
333	20240910	150200	653091070	3980	3980	3980	3980	221
334	20240910	150100	652211490	3995	3990	3995	3975	652
335	20240910	150000	649610020	3995	3995	3995	3995	879
336	20240910	145900	646098415	4005	4005	4005	4005	12
337	20240910	145800	646050355	4000	3985	4005	3985	5978
338	20240910	145700	622154220	3990	3985	3990	3965	1421
339	20240910	145600	616491745	3990	3980	3990	3980	1112
340	20240910	145500	612062925	3985	3980	3985	3980	80
341	20240910	145400	611744505	3980	3975	3980	3975	250
342	20240910	145300	610749860	3970	3970	3970	3970	2
343	20240910	145200	610741920	3975	3975	3975	3975	63
344	20240910	145100	610491495	3975	3975	3975	3975	1
345	20240910	145000	610487520	3975	3975	3975	3975	1
346	20240910	144900	610483545	3975	3970	3975	3970	810
347	20240910	144800	607267795	3970	3965	3970	3965	141
348	20240910	144700	606708725	3945	3960	3965	3945	125
349	20240910	144600	606213240	3960	3960	3960	3945	70
350	20240910	144500	605936790	3960	3945	3960	3945	2090
351	20240910	144400	597681170	3950	3950	3950	3945	819
352	20240910	144300	594450205	3950	3950	3950	3950	2
353	20240910	144200	594442305	3950	3940	3950	3940	173
354	20240910	144100	593760175	3940	3940	3940	3940	100
355	20240910	144000	593366175	3950	3950	3950	3950	531
356	20240910	143900	591268725	3950	3950	3950	3950	5
357	20240910	143800	591248975	3950	3950	3950	3950	0
358	20240910	143700	591248975	3950	3950	3950	3950	320
359	20240910	143600	589984975	3950	3950	3950	3950	25
360	20240910	143500	589886225	3950	3950	3950	3940	110
361	20240910	143400	589452795	3940	3950	3950	3940	466
362	20240910	143300	587616745	3950	3940	3950	3940	123
363	20240910	143200	587131985	3940	3940	3940	3940	121
364	20240910	143100	586655245	3940	3940	3940	3940	50
365	20240910	143000	586458245	3950	3950	3950	3950	1
366	20240910	142900	586454295	3950	3940	3950	3940	762
367	20240910	142800	583452005	3940	3940	3940	3940	40
368	20240910	142700	583294405	3950	3940	3950	3940	101
369	20240910	142600	582896455	3950	3950	3950	3950	1
370	20240910	142500	582892505	3950	3950	3950	3950	0
371	20240910	142400	582892505	3950	3950	3950	3950	15
372	20240910	142300	582833255	3950	3950	3950	3950	0
373	20240910	142200	582833255	3950	3950	3950	3950	1
374	20240910	142100	582829305	3950	3950	3950	3950	0
375	20240910	142000	582829305	3950	3950	3950	3950	1
376	20240910	141900	582825355	3950	3940	3950	3940	2570
377	20240910	141800	572699245	3920	3940	3940	3920	3
378	20240910	141700	572687465	3920	3940	3940	3920	501
379	20240910	141600	570721855	3940	3930	3940	3930	586
380	20240910	141500	568418865	3940	3940	3940	3930	205
381	20240910	141400	567613165	3940	3930	3940	3930	2689
382	20240910	141300	557020760	3930	3920	3930	3920	101
383	20240910	141200	556624830	3930	3925	3930	3920	601
384	20240910	141100	554268150	3930	3930	3930	3930	11
385	20240910	141000	554224920	3920	3925	3925	3920	374
386	20240910	140900	552758275	3930	3930	3930	3930	0
387	20240910	140800	552758275	3930	3930	3930	3930	200
388	20240910	140700	551972275	3930	3925	3930	3925	380
389	20240910	140600	550479815	3925	3925	3925	3925	22
390	20240910	140500	550393465	3925	3925	3925	3925	938
391	20240910	140400	546711815	3930	3930	3930	3930	3
392	20240910	140300	546700025	3930	3930	3930	3930	28
393	20240910	140200	546589985	3935	3935	3935	3935	0
394	20240910	140100	546589985	3935	3935	3935	3935	1
395	20240910	140000	546586050	3935	3935	3935	3935	1
396	20240910	135900	546582115	3935	3935	3935	3935	1
397	20240910	135800	546578180	3935	3925	3935	3925	424
398	20240910	135700	544910980	3935	3935	3935	3935	1
399	20240910	135600	544907045	3935	3935	3935	3935	1
400	20240910	135500	544903110	3920	3935	3935	3920	535
401	20240910	135400	542803035	3935	3935	3935	3935	6
402	20240910	135300	542779425	3940	3925	3940	3925	3576
403	20240910	135200	528728055	3925	3930	3930	3925	827
404	20240910	135100	525482075	3930	3930	3930	3930	3
405	20240910	135000	525470285	3930	3935	3940	3930	2285
406	20240910	134900	516489790	3935	3945	3945	3935	6
407	20240910	134800	516466170	3935	3935	3935	3935	5
408	20240910	134700	516446495	3955	3955	3955	3955	5
409	20240910	134600	516426720	3935	3955	3955	3935	11
410	20240910	134500	516383415	3935	3940	3940	3935	1202
411	20240910	134400	511653510	3960	3960	3960	3935	48
412	20240910	134300	511464510	3935	3940	3940	3935	101
413	20240910	134200	511067025	3960	3960	3960	3960	1
414	20240910	134100	511063065	3960	3970	3970	3940	911
415	20240910	134000	507473615	3970	3945	3970	3945	9
416	20240910	133900	507438085	3970	3950	3970	3945	67
417	20240910	133800	507173570	3970	3970	3970	3970	0
418	20240910	133700	507173570	3970	3970	3970	3970	2
419	20240910	133600	507165630	3945	3945	3945	3945	3
420	20240910	133500	507153795	3970	3970	3970	3970	0
421	20240910	133400	507153795	3970	3970	3970	3970	1
422	20240910	133300	507149825	3970	3970	3970	3970	0
423	20240910	133200	507149825	3970	3970	3970	3970	0
424	20240910	133100	507149825	3970	3970	3970	3970	1
425	20240910	133000	507145855	3970	3970	3970	3970	0
426	20240910	132900	507145855	3970	3970	3970	3970	1
427	20240910	132800	507141885	3950	3940	3950	3940	2308
428	20240910	132700	498044525	3940	3945	3945	3940	2207
429	20240910	132600	489348570	3950	3950	3950	3940	351
430	20240910	132500	487963870	3950	3955	3955	3950	312
431	20240910	132400	486731465	3955	3955	3955	3955	0
432	20240910	132300	486731465	3955	3960	3960	3955	401
433	20240910	132200	485145505	3965	3965	3965	3965	10
434	20240910	132100	485105855	3965	3965	3965	3965	6
435	20240910	132000	485082065	3965	3965	3965	3950	249
436	20240910	131900	484098485	3950	3965	3965	3950	502
437	20240910	131800	482115555	3970	3970	3970	3970	3
438	20240910	131700	482103645	3970	3970	3970	3970	2
439	20240910	131600	482095705	3950	3955	3955	3950	1108
440	20240910	131500	477719100	3975	3975	3975	3975	1
441	20240910	131400	477715125	3950	3955	3955	3950	2444
442	20240910	131300	468056670	3955	3960	3960	3955	826
443	20240910	131200	464786010	3975	3965	3975	3960	2496
444	20240910	131100	454892650	3980	3980	3980	3980	2
445	20240910	131000	454884690	3965	3970	3970	3965	4322
446	20240910	130900	437746655	3980	3980	3980	3980	1
447	20240910	130800	437742675	3970	3970	3970	3970	333
448	20240910	130700	436420665	3970	3980	3980	3970	1575
449	20240910	130600	430165960	3980	3980	3980	3980	10
450	20240910	130500	430126160	3980	3980	3980	3980	10
451	20240910	130400	430086360	3990	3990	3990	3990	1
452	20240910	130300	430082370	3975	3985	3990	3975	292
453	20240910	130200	428921005	3985	3980	3985	3980	31
454	20240910	130100	428797620	3980	3980	3980	3980	0
455	20240910	130000	428797620	3980	3980	3980	3980	500
456	20240910	125900	426807620	3980	3980	3980	3980	1
457	20240910	125800	426803640	3975	3975	3975	3975	1
458	20240910	125700	426799665	3975	3975	3975	3975	20
459	20240910	125600	426720165	3975	3975	3975	3970	1007
460	20240910	125500	422722340	3975	3970	3975	3970	294
461	20240910	125400	421555150	3970	3975	3975	3970	151
462	20240910	125300	420955665	3975	3975	3975	3975	30
463	20240910	125200	420836415	3970	3970	3970	3970	3
464	20240910	125100	420824505	3970	3975	3975	3970	23
465	20240910	125000	420733190	3975	3970	3975	3970	200
466	20240910	124900	419938690	3975	3985	3985	3975	13
467	20240910	124800	419887005	3975	3980	3980	3975	600
468	20240910	124700	417501605	3985	3985	3985	3985	0
469	20240910	124600	417501605	3985	3985	3985	3985	0
470	20240910	124500	417501605	3985	3985	3985	3985	0
471	20240910	124400	417501605	3985	3985	3985	3985	0
472	20240910	124300	417501605	3985	3970	3985	3970	3516
473	20240910	124200	403543070	3970	3975	3975	3970	576
474	20240910	124100	401253685	3975	3975	3975	3975	0
475	20240910	124000	401253685	3975	3975	3975	3975	80
476	20240910	123900	400935685	3975	3975	3975	3975	0
477	20240910	123800	400935685	3975	3975	3975	3975	89
478	20240910	123700	400581910	3975	3975	3975	3975	102
479	20240910	123600	400176460	3985	3975	3985	3975	2
480	20240910	123500	400168500	3985	3985	3985	3985	0
481	20240910	123400	400168500	3985	3985	3985	3985	0
482	20240910	123300	400168500	3985	3985	3985	3985	0
483	20240910	123200	400168500	3985	3985	3985	3985	20
484	20240910	123100	400088800	3985	3985	3985	3985	0
485	20240910	123000	400088800	3985	3985	3985	3985	0
486	20240910	122900	400088800	3985	3985	3985	3985	800
487	20240910	122800	396900800	3985	3985	3985	3985	0
488	20240910	122700	396900800	3985	3985	3985	3985	23
489	20240910	122600	396809145	3970	3970	3970	3970	0
490	20240910	122500	396809145	3970	3970	3970	3970	1
491	20240910	122400	396805175	3985	3970	3985	3970	151
492	20240910	122300	396205690	3970	3970	3970	3970	363
493	20240910	122200	394764580	3985	3985	3985	3985	5
494	20240910	122100	394744655	3995	3995	3995	3995	0
495	20240910	122000	394744655	3995	3995	3995	3995	0
496	20240910	121900	394744655	3995	3975	3995	3970	1443
497	20240910	121800	389015865	3970	3975	3975	3970	410
498	20240910	121700	387388070	3995	3995	3995	3995	0
499	20240910	121600	387388070	3995	3975	3995	3975	1273
500	20240910	121500	382327875	3975	3975	3975	3975	0
501	20240910	121400	382327875	3975	3975	3975	3975	0
502	20240910	121300	382327875	3975	3975	3975	3975	0
503	20240910	121200	382327875	3975	3975	3975	3975	330
504	20240910	121100	381016125	3985	3985	3985	3985	1
505	20240910	121000	381012140	3975	3980	3980	3975	178
506	20240910	120900	380304305	3980	3985	3985	3980	25
507	20240910	120800	380204685	3985	3995	3995	3985	196
508	20240910	120700	379423035	3990	3990	3990	3990	197
509	20240910	120600	378637005	3995	3995	3995	3995	1
510	20240910	120500	378633010	3995	3995	3995	3995	51
511	20240910	120400	378429265	3995	3995	3995	3995	1
512	20240910	120300	378425270	4000	4000	4000	4000	0
513	20240910	120200	378425270	4000	3995	4000	3995	13
514	20240910	120100	378373320	3995	3995	4000	3995	113
515	20240910	120000	377921875	3995	3990	3995	3990	1096
516	20240910	115900	373546215	3990	3990	3990	3990	16
517	20240910	115800	373482375	3985	3985	3985	3985	2
518	20240910	115700	373474405	3980	3980	3980	3980	0
519	20240910	115600	373474405	3980	3990	3990	3980	2
520	20240910	115500	373466435	3985	3985	3985	3985	1
521	20240910	115400	373462450	3985	3985	3985	3985	262
522	20240910	115300	372418380	3990	3990	3990	3990	2
523	20240910	115200	372410400	3985	3985	3985	3985	30
524	20240910	115100	372290850	3980	3975	3980	3975	87
525	20240910	115000	371944640	3975	3975	3975	3975	202
526	20240910	114900	371141690	3975	3975	3975	3975	207
527	20240910	114800	370318865	3975	3970	3975	3970	7
528	20240910	114700	370291050	3970	3975	3975	3970	394
529	20240910	114600	368726855	3970	3975	3975	3970	215
530	20240910	114500	367872240	3970	3970	3970	3970	2
531	20240910	114400	367864300	3970	3970	3970	3970	229
532	20240910	114300	366955170	3970	3970	3970	3970	0
533	20240910	114200	366955170	3970	3970	3970	3970	34
534	20240910	114100	366820190	3970	3970	3970	3970	69
535	20240910	114000	366546260	3975	3975	3975	3975	209
536	20240910	113900	365715485	3975	3975	3975	3975	42
537	20240910	113800	365548535	3970	3975	3975	3960	25
538	20240910	113700	365449230	3975	3975	3975	3975	1
539	20240910	113600	365445255	3955	3955	3955	3955	0
540	20240910	113500	365445255	3955	3970	3980	3955	350
541	20240910	113400	364058515	3955	3955	3955	3955	3
542	20240910	113300	364046650	3955	3980	3980	3955	325
543	20240910	113200	362758200	3980	3980	3980	3980	0
544	20240910	113100	362758200	3980	3960	3980	3960	438
545	20240910	113000	361023680	3960	3970	3980	3960	6
546	20240910	112900	360999890	3980	3980	3980	3980	10
547	20240910	112800	360960090	3980	3980	3980	3980	2
548	20240910	112700	360952130	3970	3970	3970	3970	2
549	20240910	112600	360944190	3970	3970	3970	3970	301
550	20240910	112500	359749220	3970	3970	3970	3970	12
551	20240910	112400	359701580	3980	3980	3980	3980	0
552	20240910	112300	359701580	3980	3970	3980	3960	720
553	20240910	112200	356850340	3980	3960	3980	3960	695
554	20240910	112100	354098040	3980	3980	3980	3980	0
555	20240910	112000	354098040	3980	3980	3980	3980	0
556	20240910	111900	354098040	3980	3980	3980	3980	1
557	20240910	111800	354094060	3960	3960	3960	3960	0
558	20240910	111700	354094060	3960	3960	3960	3960	317
559	20240910	111600	352838740	3960	3960	3960	3960	102
560	20240910	111500	352434820	3950	3960	3960	3950	724
561	20240910	111400	349568980	3960	3980	3980	3955	5395
562	20240910	111300	328181030	3995	3995	3995	3995	1
563	20240910	111200	328177035	3985	3975	4000	3975	79
564	20240910	111100	327862915	4000	4000	4000	4000	1
565	20240910	111000	327858915	4000	4000	4000	4000	0
566	20240910	110900	327858915	4000	4000	4000	4000	2
567	20240910	110800	327850915	4005	4005	4005	4005	1
568	20240910	110700	327846910	3980	3995	4005	3980	663
569	20240910	110600	325206500	3980	3985	3985	3980	1116
570	20240910	110500	320759795	3985	3985	3985	3985	570
571	20240910	110400	318488345	3985	4005	4005	3985	616
572	20240910	110300	316027695	4015	4015	4015	4015	0
573	20240910	110200	316027695	4015	4015	4015	4015	3
574	20240910	110100	316015650	4015	4015	4015	4015	1
575	20240910	110000	316011635	4015	4015	4015	4005	17
576	20240910	105900	315943420	4010	4010	4015	4010	77
577	20240910	105800	315634295	4005	4005	4005	4005	11
578	20240910	105700	315590240	4005	4010	4015	4005	501
579	20240910	105600	313581350	4005	4000	4005	4000	49
580	20240910	105500	313385230	4000	4000	4000	4000	26
581	20240910	105400	313281230	4000	4000	4000	4000	3
582	20240910	105300	313269230	4010	4010	4010	4010	0
583	20240910	105200	313269230	4010	4010	4010	4000	60
584	20240910	105100	313029210	3995	3995	3995	3995	749
585	20240910	105000	310036955	4010	3995	4010	3995	3
586	20240910	104900	310024940	4010	4010	4010	4010	0
587	20240910	104800	310024940	4010	4010	4010	4010	1
588	20240910	104700	310020930	4010	4010	4010	4010	0
589	20240910	104600	310020930	4010	4010	4010	4010	0
590	20240910	104500	310020930	4010	4000	4010	4000	26
591	20240910	104400	309916920	4010	4010	4010	4010	0
592	20240910	104300	309916920	4010	4010	4010	4010	0
593	20240910	104200	309916920	4010	4010	4010	4010	1
594	20240910	104100	309912910	4005	4005	4010	4005	651
595	20240910	104000	307305650	3995	4000	4000	3995	600
596	20240910	103900	304908550	4005	4005	4005	4005	300
597	20240910	103800	303707050	4005	4005	4005	4000	303
598	20240910	103700	302495040	4005	4005	4005	4005	12
599	20240910	103600	302446980	4005	4005	4005	4005	1
600	20240910	103500	302442975	4015	4015	4015	4015	0
601	20240910	103400	302442975	4015	4015	4015	4015	12
602	20240910	103300	302394795	4000	4000	4015	4000	13
603	20240910	103200	302342780	4015	4000	4015	4000	97
604	20240910	103100	301954765	4015	4015	4015	4015	35
605	20240910	103000	301814240	4020	4015	4020	4015	127
606	20240910	102900	301304330	4020	4015	4020	4015	166
607	20240910	102800	300637835	4015	4015	4015	4000	1002
608	20240910	102700	296629645	4015	4015	4015	4015	758
609	20240910	102600	293586275	4015	4015	4015	4015	1
610	20240910	102500	293582260	4020	4020	4025	4020	1537
611	20240910	102400	287403515	4020	4005	4020	4005	36
612	20240910	102300	287258870	4025	4020	4025	4005	2305
613	20240910	102200	278000260	4010	4020	4020	4010	135
614	20240910	102100	277457670	4020	4020	4020	4020	150
615	20240910	102000	276854670	4020	4020	4020	4020	0
616	20240910	101900	276854670	4020	4020	4020	4020	0
617	20240910	101800	276854670	4020	4020	4020	4020	0
618	20240910	101700	276854670	4020	4025	4025	4005	286
619	20240910	101600	275709180	4010	4025	4025	4010	2
620	20240910	101500	275701145	4025	4000	4025	4000	246
621	20240910	101400	274717055	4000	4000	4000	3995	702
622	20240910	101300	271909175	4015	4015	4015	4000	3438
623	20240910	101200	258152615	4015	4015	4015	4015	116
624	20240910	101100	257686875	4015	4010	4015	4010	101
625	20240910	101000	257281860	4005	4015	4015	4005	621
626	20240910	100900	254794740	4015	4005	4015	4005	4
627	20240910	100800	254778710	4005	4015	4015	4005	112
628	20240910	100700	254329640	4030	4005	4030	4005	66
629	20240910	100600	254065285	4030	4030	4030	4030	6
630	20240910	100500	254041105	4030	4005	4030	4005	795
631	20240910	100400	250852255	4010	4010	4010	4005	768
632	20240910	100300	247776225	4010	4005	4035	4005	13
633	20240910	100200	247724075	4005	4010	4010	4005	2045
634	20240910	100100	239525705	4015	4015	4015	4015	718
635	20240910	100000	236642935	4040	4040	4040	4040	0
636	20240910	095900	236642935	4040	4040	4040	4040	21
637	20240910	095800	236558095	4040	4040	4040	4040	0
638	20240910	095700	236558095	4040	4040	4040	4040	0
639	20240910	095600	236558095	4040	4040	4040	4040	142
640	20240910	095500	235984415	4040	4015	4040	4015	330
641	20240910	095400	234659440	4040	4040	4040	4040	0
642	20240910	095300	234659440	4040	4020	4040	4020	201
643	20240910	095200	233851400	4030	4030	4030	4030	0
644	20240910	095100	233851400	4030	4030	4030	4030	0
645	20240910	095000	233851400	4030	4040	4040	4020	318
646	20240910	094900	232572870	4035	4035	4035	4035	20
647	20240910	094800	232492170	4045	4035	4045	4035	58
648	20240910	094700	232258130	4045	4045	4045	4045	8
649	20240910	094600	232225770	4020	4035	4035	4020	532
650	20240910	094500	230082615	4025	4025	4030	4025	934
651	20240910	094400	226322760	4025	4015	4025	4015	395
652	20240910	094300	224735320	4015	4000	4015	4000	25
653	20240910	094200	224635275	4015	4015	4015	4015	3
654	20240910	094100	224623230	4015	4000	4015	4000	7232
655	20240910	094000	195695065	4000	4000	4000	4000	7
656	20240910	093900	195667065	4000	4000	4000	3995	19
657	20240910	093800	195591140	3995	3995	3995	3995	4
658	20240910	093700	195575160	4000	4000	4000	4000	614
659	20240910	093600	193119160	4000	4000	4000	4000	2
660	20240910	093500	193111160	4000	4000	4000	3990	447
661	20240910	093400	191323270	4000	3995	4000	3995	244
662	20240910	093300	190348470	3995	3995	4000	3995	1766
663	20240910	093200	183293275	3995	3980	3995	3980	3
664	20240910	093100	183281305	3995	3995	3995	3965	1504
665	20240910	093000	177312670	4000	3995	4000	3990	497
666	20240910	092900	175329420	4000	4000	4000	4000	192
667	20240910	092800	174561420	4000	4000	4000	4000	0
668	20240910	092700	174561420	4000	4000	4000	4000	9
669	20240910	092600	174525420	4000	4000	4000	4000	534
670	20240910	092500	172389420	4005	4005	4005	4005	2
671	20240910	092400	172381410	4005	4000	4005	4000	165
672	20240910	092300	171721405	4000	4000	4000	3995	6
673	20240910	092200	171697415	3990	3990	3990	3990	977
674	20240910	092100	167799185	3990	3990	3990	3990	0
675	20240910	092000	167799185	3990	3990	3990	3960	663
676	20240910	091900	165161600	3990	4005	4005	3965	530
677	20240910	091800	163047560	3990	4000	4000	3990	245
678	20240910	091700	162067910	4010	4005	4010	4005	51
679	20240910	091600	161863405	3990	3990	3990	3990	1
680	20240910	091500	161859415	3955	3970	3970	3955	880
681	20240910	091400	158366985	3955	3990	3990	3950	5941
682	20240910	091300	134834040	3985	3995	3995	3970	6523
683	20240910	091200	108871530	3995	4010	4010	3995	1562
684	20240910	091100	102622950	4010	4010	4010	4000	290
685	20240910	091000	101460200	4015	4020	4020	4000	1028
686	20240910	090900	97343785	4010	4005	4010	4005	300
687	20240910	090800	96140975	4010	4005	4010	3995	4055
688	20240910	090700	79921080	4005	4030	4035	4005	3182
689	20240910	090600	67128985	4030	4030	4035	4030	552
690	20240910	090500	64904420	4035	4030	4035	4030	831
691	20240910	090400	61554115	4020	4015	4020	4010	1836
692	20240910	090300	54184895	4010	4010	4015	4010	290
693	20240910	090200	53020695	4020	4020	4020	4015	2411
694	20240910	090100	43333530	4020	4070	4070	4020	1957
695	20240910	090000	35451870	4085	4005	4085	4005	8836