KissMeData/382480/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	211800	276982270	2385	2385	2385	2385	8524
3	20240910	211700	276982270	2385	2385	2385	2385	0
4	20240910	211600	276982270	2385	2385	2385	2385	0
5	20240910	211500	276982270	2385	2385	2385	2385	0
6	20240910	211400	276982270	2385	2385	2385	2385	0
7	20240910	211300	276982270	2385	2385	2385	2385	0
8	20240910	211200	276982270	2385	2385	2385	2385	0
9	20240910	211100	276982270	2385	2385	2385	2385	0
10	20240910	211000	276982270	2385	2385	2385	2385	0
11	20240910	210900	276982270	2385	2385	2385	2385	0
12	20240910	210800	276982270	2385	2385	2385	2385	0
13	20240910	210700	276982270	2385	2385	2385	2385	0
14	20240910	210600	276982270	2385	2385	2385	2385	0
15	20240910	210500	276982270	2385	2385	2385	2385	0
16	20240910	210400	276982270	2385	2385	2385	2385	0
17	20240910	210300	276982270	2385	2385	2385	2385	0
18	20240910	210200	276982270	2385	2385	2385	2385	0
19	20240910	210100	276982270	2385	2385	2385	2385	0
20	20240910	210000	276982270	2385	2385	2385	2385	0
21	20240910	205900	276982270	2385	2385	2385	2385	0
22	20240910	205800	276982270	2385	2385	2385	2385	0
23	20240910	205700	276982270	2385	2385	2385	2385	0
24	20240910	205600	276982270	2385	2385	2385	2385	0
25	20240910	205500	276982270	2385	2385	2385	2385	0
26	20240910	205400	276982270	2385	2385	2385	2385	0
27	20240910	205300	276982270	2385	2385	2385	2385	0
28	20240910	205200	276982270	2385	2385	2385	2385	0
29	20240910	205100	276982270	2385	2385	2385	2385	0
30	20240910	205000	276982270	2385	2385	2385	2385	0
31	20240910	204900	276982270	2385	2385	2385	2385	0
32	20240910	204800	276982270	2385	2385	2385	2385	8524
33	20240910	204700	276982270	2385	2385	2385	2385	0
34	20240910	204600	276982270	2385	2385	2385	2385	0
35	20240910	204500	276982270	2385	2385	2385	2385	0
36	20240910	204400	276982270	2385	2385	2385	2385	0
37	20240910	204300	276982270	2385	2385	2385	2385	0
38	20240910	204200	276982270	2385	2385	2385	2385	0
39	20240910	204100	276982270	2385	2385	2385	2385	0
40	20240910	204000	276982270	2385	2385	2385	2385	0
41	20240910	203900	276982270	2385	2385	2385	2385	0
42	20240910	203800	276982270	2385	2385	2385	2385	0
43	20240910	203700	276982270	2385	2385	2385	2385	0
44	20240910	203600	276982270	2385	2385	2385	2385	0
45	20240910	203500	276982270	2385	2385	2385	2385	0
46	20240910	203400	276982270	2385	2385	2385	2385	0
47	20240910	203300	276982270	2385	2385	2385	2385	0
48	20240910	203200	276982270	2385	2385	2385	2385	0
49	20240910	203100	276982270	2385	2385	2385	2385	0
50	20240910	203000	276982270	2385	2385	2385	2385	0
51	20240910	202900	276982270	2385	2385	2385	2385	0
52	20240910	202800	276982270	2385	2385	2385	2385	0
53	20240910	202700	276982270	2385	2385	2385	2385	0
54	20240910	202600	276982270	2385	2385	2385	2385	0
55	20240910	202500	276982270	2385	2385	2385	2385	0
56	20240910	202400	276982270	2385	2385	2385	2385	0
57	20240910	202300	276982270	2385	2385	2385	2385	0
58	20240910	202200	276982270	2385	2385	2385	2385	0
59	20240910	202100	276982270	2385	2385	2385	2385	0
60	20240910	202000	276982270	2385	2385	2385	2385	0
61	20240910	201900	276982270	2385	2385	2385	2385	0
62	20240910	201800	276982270	2385	2385	2385	2385	8524
63	20240910	201700	276982270	2385	2385	2385	2385	0
64	20240910	201600	276982270	2385	2385	2385	2385	0
65	20240910	201500	276982270	2385	2385	2385	2385	0
66	20240910	201400	276982270	2385	2385	2385	2385	0
67	20240910	201300	276982270	2385	2385	2385	2385	0
68	20240910	201200	276982270	2385	2385	2385	2385	0
69	20240910	201100	276982270	2385	2385	2385	2385	0
70	20240910	201000	276982270	2385	2385	2385	2385	0
71	20240910	200900	276982270	2385	2385	2385	2385	0
72	20240910	200800	276982270	2385	2385	2385	2385	0
73	20240910	200700	276982270	2385	2385	2385	2385	0
74	20240910	200600	276982270	2385	2385	2385	2385	0
75	20240910	200500	276982270	2385	2385	2385	2385	0
76	20240910	200400	276982270	2385	2385	2385	2385	0
77	20240910	200300	276982270	2385	2385	2385	2385	0
78	20240910	200200	276982270	2385	2385	2385	2385	0
79	20240910	200100	276982270	2385	2385	2385	2385	0
80	20240910	200000	276982270	2385	2385	2385	2385	0
81	20240910	195900	276982270	2385	2385	2385	2385	0
82	20240910	195800	276982270	2385	2385	2385	2385	0
83	20240910	195700	276982270	2385	2385	2385	2385	0
84	20240910	195600	276982270	2385	2385	2385	2385	0
85	20240910	195500	276982270	2385	2385	2385	2385	0
86	20240910	195400	276982270	2385	2385	2385	2385	0
87	20240910	195300	276982270	2385	2385	2385	2385	0
88	20240910	195200	276982270	2385	2385	2385	2385	0
89	20240910	195100	276982270	2385	2385	2385	2385	0
90	20240910	195000	276982270	2385	2385	2385	2385	0
91	20240910	194900	276982270	2385	2385	2385	2385	0
92	20240910	194800	276982270	2385	2385	2385	2385	8524
93	20240910	194700	276982270	2385	2385	2385	2385	0
94	20240910	194600	276982270	2385	2385	2385	2385	0
95	20240910	194500	276982270	2385	2385	2385	2385	0
96	20240910	194400	276982270	2385	2385	2385	2385	0
97	20240910	194300	276982270	2385	2385	2385	2385	0
98	20240910	194200	276982270	2385	2385	2385	2385	0
99	20240910	194100	276982270	2385	2385	2385	2385	0
100	20240910	194000	276982270	2385	2385	2385	2385	0
101	20240910	193900	276982270	2385	2385	2385	2385	0
102	20240910	193800	276982270	2385	2385	2385	2385	0
103	20240910	193700	276982270	2385	2385	2385	2385	0
104	20240910	193600	276982270	2385	2385	2385	2385	0
105	20240910	193500	276982270	2385	2385	2385	2385	0
106	20240910	193400	276982270	2385	2385	2385	2385	0
107	20240910	193300	276982270	2385	2385	2385	2385	0
108	20240910	193200	276982270	2385	2385	2385	2385	0
109	20240910	193100	276982270	2385	2385	2385	2385	0
110	20240910	193000	276982270	2385	2385	2385	2385	0
111	20240910	192900	276982270	2385	2385	2385	2385	0
112	20240910	192800	276982270	2385	2385	2385	2385	0
113	20240910	192700	276982270	2385	2385	2385	2385	0
114	20240910	192600	276982270	2385	2385	2385	2385	0
115	20240910	192500	276982270	2385	2385	2385	2385	0
116	20240910	192400	276982270	2385	2385	2385	2385	0
117	20240910	192300	276982270	2385	2385	2385	2385	0
118	20240910	192200	276982270	2385	2385	2385	2385	0
119	20240910	192100	276982270	2385	2385	2385	2385	0
120	20240910	192000	276982270	2385	2385	2385	2385	0
121	20240910	191900	276982270	2385	2385	2385	2385	0
122	20240910	191800	276982270	2385	2385	2385	2385	8524
123	20240910	191700	276982270	2385	2385	2385	2385	0
124	20240910	191600	276982270	2385	2385	2385	2385	0
125	20240910	191500	276982270	2385	2385	2385	2385	0
126	20240910	191400	276982270	2385	2385	2385	2385	0
127	20240910	191300	276982270	2385	2385	2385	2385	0
128	20240910	191200	276982270	2385	2385	2385	2385	0
129	20240910	191100	276982270	2385	2385	2385	2385	0
130	20240910	191000	276982270	2385	2385	2385	2385	0
131	20240910	190900	276982270	2385	2385	2385	2385	0
132	20240910	190800	276982270	2385	2385	2385	2385	0
133	20240910	190700	276982270	2385	2385	2385	2385	0
134	20240910	190600	276982270	2385	2385	2385	2385	0
135	20240910	190500	276982270	2385	2385	2385	2385	0
136	20240910	190400	276982270	2385	2385	2385	2385	0
137	20240910	190300	276982270	2385	2385	2385	2385	0
138	20240910	190200	276982270	2385	2385	2385	2385	0
139	20240910	190100	276982270	2385	2385	2385	2385	0
140	20240910	190000	276982270	2385	2385	2385	2385	0
141	20240910	185900	276982270	2385	2385	2385	2385	0
142	20240910	185800	276982270	2385	2385	2385	2385	0
143	20240910	185700	276982270	2385	2385	2385	2385	0
144	20240910	185600	276982270	2385	2385	2385	2385	0
145	20240910	185500	276982270	2385	2385	2385	2385	0
146	20240910	185400	276982270	2385	2385	2385	2385	0
147	20240910	185300	276982270	2385	2385	2385	2385	0
148	20240910	185200	276982270	2385	2385	2385	2385	0
149	20240910	185100	276982270	2385	2385	2385	2385	0
150	20240910	185000	276982270	2385	2385	2385	2385	0
151	20240910	184900	276982270	2385	2385	2385	2385	0
152	20240910	184800	276982270	2385	2385	2385	2385	8524
153	20240910	184700	276982270	2385	2385	2385	2385	0
154	20240910	184600	276982270	2385	2385	2385	2385	0
155	20240910	184500	276982270	2385	2385	2385	2385	0
156	20240910	184400	276982270	2385	2385	2385	2385	0
157	20240910	184300	276982270	2385	2385	2385	2385	0
158	20240910	184200	276982270	2385	2385	2385	2385	0
159	20240910	184100	276982270	2385	2385	2385	2385	0
160	20240910	184000	276982270	2385	2385	2385	2385	0
161	20240910	183900	276982270	2385	2385	2385	2385	0
162	20240910	183800	276982270	2385	2385	2385	2385	0
163	20240910	183700	276982270	2385	2385	2385	2385	0
164	20240910	183600	276982270	2385	2385	2385	2385	0
165	20240910	183500	276982270	2385	2385	2385	2385	0
166	20240910	183400	276982270	2385	2385	2385	2385	0
167	20240910	183300	276982270	2385	2385	2385	2385	0
168	20240910	183200	276982270	2385	2385	2385	2385	0
169	20240910	183100	276982270	2385	2385	2385	2385	0
170	20240910	183000	276982270	2385	2385	2385	2385	0
171	20240910	182900	276982270	2385	2385	2385	2385	0
172	20240910	182800	276982270	2385	2385	2385	2385	0
173	20240910	182700	276982270	2385	2385	2385	2385	0
174	20240910	182600	276982270	2385	2385	2385	2385	0
175	20240910	182500	276982270	2385	2385	2385	2385	0
176	20240910	182400	276982270	2385	2385	2385	2385	0
177	20240910	182300	276982270	2385	2385	2385	2385	0
178	20240910	182200	276982270	2385	2385	2385	2385	0
179	20240910	182100	276982270	2385	2385	2385	2385	0
180	20240910	182000	276982270	2385	2385	2385	2385	0
181	20240910	181900	276982270	2385	2385	2385	2385	0
182	20240910	181800	276982270	2385	2385	2385	2385	8524
183	20240910	181700	276982270	2385	2385	2385	2385	0
184	20240910	181600	276982270	2385	2385	2385	2385	0
185	20240910	181500	276982270	2385	2385	2385	2385	0
186	20240910	181400	276982270	2385	2385	2385	2385	0
187	20240910	181300	276982270	2385	2385	2385	2385	0
188	20240910	181200	276982270	2385	2385	2385	2385	0
189	20240910	181100	276982270	2385	2385	2385	2385	0
190	20240910	181000	276982270	2385	2385	2385	2385	0
191	20240910	180900	276982270	2385	2385	2385	2385	0
192	20240910	180800	276982270	2385	2385	2385	2385	0
193	20240910	180700	276982270	2385	2385	2385	2385	0
194	20240910	180600	276982270	2385	2385	2385	2385	0
195	20240910	180500	276982270	2385	2385	2385	2385	0
196	20240910	180400	276982270	2385	2385	2385	2385	0
197	20240910	180300	276982270	2385	2385	2385	2385	0
198	20240910	180200	276982270	2385	2385	2385	2385	0
199	20240910	180100	276982270	2385	2385	2385	2385	0
200	20240910	180000	276982270	2385	2385	2385	2385	0
201	20240910	175900	276982270	2385	2385	2385	2385	0
202	20240910	175800	276982270	2385	2385	2385	2385	0
203	20240910	175700	276982270	2385	2385	2385	2385	0
204	20240910	175600	276982270	2385	2385	2385	2385	0
205	20240910	175500	276982270	2385	2385	2385	2385	0
206	20240910	175400	276982270	2385	2385	2385	2385	0
207	20240910	175300	276982270	2385	2385	2385	2385	0
208	20240910	175200	276982270	2385	2385	2385	2385	0
209	20240910	175100	276982270	2385	2385	2385	2385	0
210	20240910	175000	276982270	2385	2385	2385	2385	0
211	20240910	174900	276982270	2385	2385	2385	2385	0
212	20240910	174800	276982270	2385	2385	2385	2385	8524
213	20240910	174700	276982270	2385	2385	2385	2385	0
214	20240910	174600	276982270	2385	2385	2385	2385	0
215	20240910	174500	276982270	2385	2385	2385	2385	0
216	20240910	174400	276982270	2385	2385	2385	2385	0
217	20240910	174300	276982270	2385	2385	2385	2385	0
218	20240910	174200	276982270	2385	2385	2385	2385	0
219	20240910	174100	276982270	2385	2385	2385	2385	0
220	20240910	174000	276982270	2385	2385	2385	2385	0
221	20240910	173900	276982270	2385	2385	2385	2385	0
222	20240910	173800	276982270	2385	2385	2385	2385	0
223	20240910	173700	276982270	2385	2385	2385	2385	0
224	20240910	173600	276982270	2385	2385	2385	2385	0
225	20240910	173500	276982270	2385	2385	2385	2385	0
226	20240910	173400	276982270	2385	2385	2385	2385	0
227	20240910	173300	276982270	2385	2385	2385	2385	0
228	20240910	173200	276982270	2385	2385	2385	2385	0
229	20240910	173100	276982270	2385	2385	2385	2385	0
230	20240910	173000	276982270	2385	2385	2385	2385	0
231	20240910	172900	276982270	2385	2385	2385	2385	0
232	20240910	172800	276982270	2385	2385	2385	2385	0
233	20240910	172700	276982270	2385	2385	2385	2385	0
234	20240910	172600	276982270	2385	2385	2385	2385	0
235	20240910	172500	276982270	2385	2385	2385	2385	0
236	20240910	172400	276982270	2385	2385	2385	2385	0
237	20240910	172300	276982270	2385	2385	2385	2385	0
238	20240910	172200	276982270	2385	2385	2385	2385	0
239	20240910	172100	276982270	2385	2385	2385	2385	0
240	20240910	172000	276982270	2385	2385	2385	2385	0
241	20240910	171900	276982270	2385	2385	2385	2385	0
242	20240910	171800	276982270	2385	2385	2385	2385	8524
243	20240910	171700	276982270	2385	2385	2385	2385	0
244	20240910	171600	276982270	2385	2385	2385	2385	0
245	20240910	171500	276982270	2385	2385	2385	2385	0
246	20240910	171400	276982270	2385	2385	2385	2385	0
247	20240910	171300	276982270	2385	2385	2385	2385	0
248	20240910	171200	276982270	2385	2385	2385	2385	0
249	20240910	171100	276982270	2385	2385	2385	2385	0
250	20240910	171000	276982270	2385	2385	2385	2385	0
251	20240910	170900	276982270	2385	2385	2385	2385	0
252	20240910	170800	276982270	2385	2385	2385	2385	0
253	20240910	170700	276982270	2385	2385	2385	2385	0
254	20240910	170600	276982270	2385	2385	2385	2385	0
255	20240910	170500	276982270	2385	2385	2385	2385	0
256	20240910	170400	276982270	2385	2385	2385	2385	0
257	20240910	170300	276982270	2385	2385	2385	2385	0
258	20240910	170200	276982270	2385	2385	2385	2385	0
259	20240910	170100	276982270	2385	2385	2385	2385	0
260	20240910	170000	276982270	2385	2385	2385	2385	0
261	20240910	165900	276982270	2385	2385	2385	2385	0
262	20240910	165800	276982270	2385	2385	2385	2385	0
263	20240910	165700	276982270	2385	2385	2385	2385	0
264	20240910	165600	276982270	2385	2385	2385	2385	0
265	20240910	165500	276982270	2385	2385	2385	2385	0
266	20240910	165400	276982270	2385	2385	2385	2385	0
267	20240910	165300	276982270	2385	2385	2385	2385	0
268	20240910	165200	276982270	2385	2385	2385	2385	0
269	20240910	165100	276982270	2385	2385	2385	2385	0
270	20240910	165000	276982270	2385	2385	2385	2385	0
271	20240910	164900	276982270	2385	2385	2385	2385	0
272	20240910	164800	276982270	2385	2385	2385	2385	8524
273	20240910	164700	276982270	2385	2385	2385	2385	0
274	20240910	164600	276982270	2385	2385	2385	2385	0
275	20240910	164500	276982270	2385	2385	2385	2385	0
276	20240910	164400	276982270	2385	2385	2385	2385	0
277	20240910	164300	276982270	2385	2385	2385	2385	0
278	20240910	164200	276982270	2385	2385	2385	2385	0
279	20240910	164100	276982270	2385	2385	2385	2385	0
280	20240910	164000	276982270	2385	2385	2385	2385	0
281	20240910	163900	276982270	2385	2385	2385	2385	0
282	20240910	163800	276982270	2385	2385	2385	2385	0
283	20240910	163700	276982270	2385	2385	2385	2385	0
284	20240910	163600	276982270	2385	2385	2385	2385	0
285	20240910	163500	276982270	2385	2385	2385	2385	0
286	20240910	163400	276982270	2385	2385	2385	2385	0
287	20240910	163300	276982270	2385	2385	2385	2385	0
288	20240910	163200	276982270	2385	2385	2385	2385	0
289	20240910	163100	276982270	2385	2385	2385	2385	0
290	20240910	163000	276982270	2385	2385	2385	2385	0
291	20240910	162900	276982270	2385	2385	2385	2385	0
292	20240910	162800	276982270	2385	2385	2385	2385	0
293	20240910	162700	276982270	2385	2385	2385	2385	0
294	20240910	162600	276982270	2385	2385	2385	2385	0
295	20240910	162500	276982270	2385	2385	2385	2385	0
296	20240910	162400	276982270	2385	2385	2385	2385	0
297	20240910	162300	276982270	2385	2385	2385	2385	0
298	20240910	162200	276982270	2385	2385	2385	2385	0
299	20240910	162100	276982270	2385	2385	2385	2385	0
300	20240910	162000	276982270	2385	2385	2385	2385	0
301	20240910	161900	276982270	2385	2385	2385	2385	0
302	20240910	161800	276982270	2385	2385	2385	2385	8524
303	20240910	161700	276982270	2385	2385	2385	2385	0
304	20240910	161600	276982270	2385	2385	2385	2385	0
305	20240910	161500	276982270	2385	2385	2385	2385	0
306	20240910	161400	276982270	2385	2385	2385	2385	0
307	20240910	161300	276982270	2385	2385	2385	2385	0
308	20240910	161200	276982270	2385	2385	2385	2385	0
309	20240910	161100	276982270	2385	2385	2385	2385	0
310	20240910	161000	276982270	2385	2385	2385	2385	0
311	20240910	160900	276982270	2385	2385	2385	2385	0
312	20240910	160800	276982270	2385	2385	2385	2385	0
313	20240910	160700	276982270	2385	2385	2385	2385	0
314	20240910	160600	276982270	2385	2385	2385	2385	0
315	20240910	160500	276982270	2385	2385	2385	2385	0
316	20240910	160400	276982270	2385	2385	2385	2385	0
317	20240910	160300	276982270	2385	2385	2385	2385	0
318	20240910	160200	276982270	2385	2385	2385	2385	0
319	20240910	160100	276982270	2385	2385	2385	2385	0
320	20240910	160000	276982270	2385	2385	2385	2385	0
321	20240910	155900	276982270	2385	2385	2385	2385	0
322	20240910	155800	276982270	2385	2385	2385	2385	0
323	20240910	155700	276982270	2385	2385	2385	2385	0
324	20240910	155600	276982270	2385	2385	2385	2385	0
325	20240910	155500	276982270	2385	2385	2385	2385	0
326	20240910	155400	276982270	2385	2385	2385	2385	0
327	20240910	155300	276982270	2385	2385	2385	2385	0
328	20240910	155200	276982270	2385	2385	2385	2385	0
329	20240910	155100	276982270	2385	2385	2385	2385	0
330	20240910	155000	276982270	2385	2385	2385	2385	0
331	20240910	154900	276982270	2385	2385	2385	2385	0
332	20240910	154800	276982270	2385	2385	2385	2385	8524
333	20240910	154700	276982270	2385	2385	2385	2385	0
334	20240910	154600	276982270	2385	2385	2385	2385	0
335	20240910	154500	276982270	2385	2385	2385	2385	0
336	20240910	154400	276982270	2385	2385	2385	2385	0
337	20240910	154300	276982270	2385	2385	2385	2385	0
338	20240910	154200	276982270	2385	2385	2385	2385	0
339	20240910	154100	276982270	2385	2385	2385	2385	0
340	20240910	154000	276982270	2385	2385	2385	2385	0
341	20240910	153900	276982270	2385	2385	2385	2385	0
342	20240910	153800	276982270	2385	2385	2385	2385	0
343	20240910	153700	276982270	2385	2385	2385	2385	0
344	20240910	153600	276982270	2385	2385	2385	2385	0
345	20240910	153500	276982270	2385	2385	2385	2385	0
346	20240910	153400	276982270	2385	2385	2385	2385	0
347	20240910	153300	276982270	2385	2385	2385	2385	0
348	20240910	153200	276982270	2385	2385	2385	2385	0
349	20240910	153100	276982270	2385	2385	2385	2385	0
350	20240910	153000	276982270	2385	2385	2385	2385	8524
351	20240910	152900	256652530	2375	2375	2375	2375	0
352	20240910	152800	256652530	2375	2375	2375	2375	0
353	20240910	152700	256652530	2375	2375	2375	2375	0
354	20240910	152600	256652530	2375	2375	2375	2375	0
355	20240910	152500	256652530	2375	2375	2375	2375	0
356	20240910	152400	256652530	2375	2375	2375	2375	0
357	20240910	152300	256652530	2375	2375	2375	2375	0
358	20240910	152200	256652530	2375	2375	2375	2375	0
359	20240910	152100	256652530	2375	2375	2375	2375	0
360	20240910	152000	256652530	2375	2375	2375	2375	0
361	20240910	151900	256652530	2375	2390	2395	2375	4012
362	20240910	151800	247086565	2395	2395	2395	2395	570
363	20240910	151700	245721415	2395	2395	2395	2395	269
364	20240910	151600	245077160	2395	2390	2395	2390	455
365	20240910	151500	243987860	2390	2395	2395	2390	311
366	20240910	151400	243244515	2400	2400	2400	2400	1247
367	20240910	151300	240251715	2405	2395	2405	2390	208
368	20240910	151200	239753875	2405	2390	2405	2390	201
369	20240910	151100	239273470	2410	2400	2410	2390	2107
370	20240910	151000	234236790	2410	2410	2410	2410	234
371	20240910	150900	233672850	2410	2410	2410	2410	0
372	20240910	150800	233672850	2410	2410	2410	2410	0
373	20240910	150700	233672850	2410	2410	2410	2410	11
374	20240910	150600	233646340	2400	2405	2405	2400	70
375	20240910	150500	233478315	2410	2395	2420	2390	1616
376	20240910	150400	229603195	2400	2400	2400	2395	1111
377	20240910	150300	226939225	2400	2400	2400	2400	26
378	20240910	150200	226876825	2400	2400	2400	2400	1500
379	20240910	150100	223276825	2400	2405	2405	2400	2296
380	20240910	150000	217766375	2405	2405	2405	2400	2608
381	20240910	145900	211494555	2405	2405	2405	2405	1
382	20240910	145800	211492150	2405	2405	2405	2405	114
383	20240910	145700	211217980	2405	2405	2405	2405	0
384	20240910	145600	211217980	2405	2405	2410	2405	155
385	20240910	145500	210844730	2405	2405	2405	2405	0
386	20240910	145400	210844730	2405	2405	2405	2405	1200
387	20240910	145300	207958730	2410	2410	2410	2410	5
388	20240910	145200	207946680	2405	2405	2405	2405	823
389	20240910	145100	205967365	2410	2410	2410	2410	0
390	20240910	145000	205967365	2410	2410	2410	2410	0
391	20240910	144900	205967365	2410	2410	2410	2410	3
392	20240910	144800	205960135	2410	2415	2415	2410	17
393	20240910	144700	205919110	2415	2415	2415	2415	3
394	20240910	144600	205911865	2405	2405	2405	2405	0
395	20240910	144500	205911865	2405	2405	2405	2405	0
396	20240910	144400	205911865	2405	2405	2405	2405	0
397	20240910	144300	205911865	2405	2410	2410	2405	20
398	20240910	144200	205863730	2420	2420	2420	2420	0
399	20240910	144100	205863730	2420	2420	2420	2420	0
400	20240910	144000	205863730	2420	2420	2420	2420	0
401	20240910	143900	205863730	2420	2415	2420	2415	26
402	20240910	143800	205800840	2420	2420	2420	2420	0
403	20240910	143700	205800840	2420	2420	2420	2420	1
404	20240910	143600	205798420	2405	2405	2405	2405	2
405	20240910	143500	205793610	2420	2420	2420	2420	0
406	20240910	143400	205793610	2420	2410	2420	2410	2
407	20240910	143300	205788780	2410	2410	2410	2410	3989
408	20240910	143200	196175290	2425	2425	2425	2425	0
409	20240910	143100	196175290	2425	2425	2425	2425	100
410	20240910	143000	195932790	2425	2425	2425	2425	1
411	20240910	142900	195930365	2410	2410	2410	2410	0
412	20240910	142800	195930365	2410	2410	2410	2410	0
413	20240910	142700	195930365	2410	2410	2410	2410	0
414	20240910	142600	195930365	2410	2410	2410	2410	71
415	20240910	142500	195759255	2425	2425	2425	2425	0
416	20240910	142400	195759255	2425	2425	2425	2425	0
417	20240910	142300	195759255	2425	2425	2425	2425	0
418	20240910	142200	195759255	2425	2425	2425	2425	4
419	20240910	142100	195749555	2425	2425	2425	2425	0
420	20240910	142000	195749555	2425	2425	2425	2425	0
421	20240910	141900	195749555	2425	2425	2425	2425	0
422	20240910	141800	195749555	2425	2425	2425	2425	0
423	20240910	141700	195749555	2425	2425	2425	2425	0
424	20240910	141600	195749555	2425	2425	2425	2425	0
425	20240910	141500	195749555	2425	2425	2425	2425	0
426	20240910	141400	195749555	2425	2425	2425	2425	0
427	20240910	141300	195749555	2425	2425	2425	2425	0
428	20240910	141200	195749555	2425	2425	2425	2425	0
429	20240910	141100	195749555	2425	2425	2425	2425	0
430	20240910	141000	195749555	2425	2425	2425	2425	0
431	20240910	140900	195749555	2425	2425	2425	2425	0
432	20240910	140800	195749555	2425	2425	2425	2425	0
433	20240910	140700	195749555	2425	2425	2425	2425	200
434	20240910	140600	195264555	2425	2425	2425	2425	200
435	20240910	140500	194779555	2425	2425	2425	2425	0
436	20240910	140400	194779555	2425	2425	2425	2425	0
437	20240910	140300	194779555	2425	2425	2425	2425	0
438	20240910	140200	194779555	2425	2425	2425	2425	0
439	20240910	140100	194779555	2425	2425	2425	2425	100
440	20240910	140000	194537055	2405	2405	2405	2405	0
441	20240910	135900	194537055	2405	2405	2405	2405	0
442	20240910	135800	194537055	2405	2405	2405	2405	0
443	20240910	135700	194537055	2405	2405	2405	2405	0
444	20240910	135600	194537055	2405	2420	2420	2405	1991
445	20240910	135500	189738530	2425	2425	2425	2425	0
446	20240910	135400	189738530	2425	2425	2425	2425	9
447	20240910	135300	189716705	2425	2425	2425	2425	0
448	20240910	135200	189716705	2425	2425	2425	2425	191
449	20240910	135100	189253530	2425	2425	2425	2425	69
450	20240910	135000	189086205	2425	2425	2425	2425	101
451	20240910	134900	188841280	2425	2425	2425	2425	0
452	20240910	134800	188841280	2425	2425	2425	2425	5
453	20240910	134700	188829155	2425	2425	2425	2425	0
454	20240910	134600	188829155	2425	2425	2425	2425	0
455	20240910	134500	188829155	2425	2425	2425	2425	0
456	20240910	134400	188829155	2425	2425	2425	2425	0
457	20240910	134300	188829155	2425	2425	2425	2425	0
458	20240910	134200	188829155	2425	2425	2425	2425	0
459	20240910	134100	188829155	2425	2425	2425	2425	0
460	20240910	134000	188829155	2425	2425	2425	2425	0
461	20240910	133900	188829155	2425	2425	2425	2425	0
462	20240910	133800	188829155	2425	2425	2425	2425	0
463	20240910	133700	188829155	2425	2415	2425	2415	44
464	20240910	133600	188722885	2410	2415	2415	2410	911
465	20240910	133500	186522825	2415	2415	2415	2415	0
466	20240910	133400	186522825	2415	2415	2415	2415	107
467	20240910	133300	186264420	2425	2425	2425	2425	0
468	20240910	133200	186264420	2425	2425	2425	2425	0
469	20240910	133100	186264420	2425	2425	2425	2425	150
470	20240910	133000	185900670	2425	2425	2425	2425	0
471	20240910	132900	185900670	2425	2425	2425	2425	0
472	20240910	132800	185900670	2425	2425	2425	2425	0
473	20240910	132700	185900670	2425	2425	2425	2425	0
474	20240910	132600	185900670	2425	2425	2425	2425	1
475	20240910	132500	185898245	2420	2420	2420	2420	234
476	20240910	132400	185331965	2415	2415	2415	2415	0
477	20240910	132300	185331965	2415	2415	2415	2415	912
478	20240910	132200	183129485	2415	2415	2415	2415	516
479	20240910	132100	181883345	2420	2420	2420	2420	220
480	20240910	132000	181350945	2420	2420	2420	2420	85
481	20240910	131900	181145245	2415	2415	2415	2415	0
482	20240910	131800	181145245	2415	2415	2415	2415	564
483	20240910	131700	179783185	2420	2420	2420	2420	0
484	20240910	131600	179783185	2420	2420	2420	2420	0
485	20240910	131500	179783185	2420	2420	2420	2420	0
486	20240910	131400	179783185	2420	2420	2420	2420	300
487	20240910	131300	179057185	2420	2420	2420	2420	0
488	20240910	131200	179057185	2420	2420	2420	2420	200
489	20240910	131100	178573185	2420	2420	2420	2420	1603
490	20240910	131000	174693925	2425	2425	2425	2425	338
491	20240910	130900	173874275	2440	2440	2440	2440	0
492	20240910	130800	173874275	2440	2440	2440	2440	1
493	20240910	130700	173871835	2425	2425	2425	2425	5
494	20240910	130600	173859710	2440	2440	2440	2440	0
495	20240910	130500	173859710	2440	2440	2440	2440	0
496	20240910	130400	173859710	2440	2440	2440	2440	0
497	20240910	130300	173859710	2440	2440	2440	2440	0
498	20240910	130200	173859710	2440	2440	2440	2440	0
499	20240910	130100	173859710	2440	2435	2440	2435	345
500	20240910	130000	173019630	2430	2425	2430	2425	206
501	20240910	125900	172519210	2415	2415	2415	2415	0
502	20240910	125800	172519210	2415	2415	2415	2415	0
503	20240910	125700	172519210	2415	2415	2415	2415	0
504	20240910	125600	172519210	2415	2420	2420	2415	136
505	20240910	125500	172190720	2420	2420	2420	2420	0
506	20240910	125400	172190720	2420	2420	2420	2420	10
507	20240910	125300	172166520	2415	2415	2415	2415	6
508	20240910	125200	172152030	2430	2430	2430	2430	0
509	20240910	125100	172152030	2430	2430	2430	2430	0
510	20240910	125000	172152030	2430	2430	2430	2430	1
511	20240910	124900	172149600	2420	2420	2420	2420	555
512	20240910	124800	170806500	2430	2430	2430	2430	0
513	20240910	124700	170806500	2430	2430	2430	2430	0
514	20240910	124600	170806500	2430	2430	2430	2430	92
515	20240910	124500	170582940	2430	2430	2430	2430	1
516	20240910	124400	170580510	2430	2430	2430	2430	0
517	20240910	124300	170580510	2430	2430	2430	2430	0
518	20240910	124200	170580510	2430	2430	2430	2430	0
519	20240910	124100	170580510	2430	2430	2430	2430	0
520	20240910	124000	170580510	2430	2430	2430	2430	0
521	20240910	123900	170580510	2430	2430	2430	2430	0
522	20240910	123800	170580510	2430	2430	2430	2430	0
523	20240910	123700	170580510	2430	2430	2430	2430	0
524	20240910	123600	170580510	2430	2430	2430	2430	0
525	20240910	123500	170580510	2430	2430	2430	2430	0
526	20240910	123400	170580510	2430	2430	2430	2430	0
527	20240910	123300	170580510	2430	2430	2430	2430	0
528	20240910	123200	170580510	2430	2430	2430	2430	3
529	20240910	123100	170573220	2430	2430	2430	2430	3
530	20240910	123000	170565930	2430	2430	2430	2430	0
531	20240910	122900	170565930	2430	2430	2430	2430	0
532	20240910	122800	170565930	2430	2430	2430	2430	5
533	20240910	122700	170553780	2430	2430	2430	2430	0
534	20240910	122600	170553780	2430	2430	2430	2430	0
535	20240910	122500	170553780	2430	2430	2430	2430	18
536	20240910	122400	170510040	2415	2415	2415	2415	0
537	20240910	122300	170510040	2415	2415	2415	2415	0
538	20240910	122200	170510040	2415	2415	2415	2415	1
539	20240910	122100	170507625	2410	2410	2410	2410	0
540	20240910	122000	170507625	2410	2410	2410	2410	0
541	20240910	121900	170507625	2410	2410	2410	2410	0
542	20240910	121800	170507625	2410	2410	2410	2410	1000
543	20240910	121700	168097625	2410	2415	2415	2410	151
544	20240910	121600	167733090	2415	2415	2415	2415	0
545	20240910	121500	167733090	2415	2415	2415	2415	0
546	20240910	121400	167733090	2415	2415	2415	2415	0
547	20240910	121300	167733090	2415	2415	2415	2415	0
548	20240910	121200	167733090	2415	2415	2415	2415	0
549	20240910	121100	167733090	2415	2415	2415	2415	0
550	20240910	121000	167733090	2415	2420	2420	2415	4662
551	20240910	120900	156472680	2420	2420	2420	2420	0
552	20240910	120800	156472680	2420	2430	2430	2420	205
553	20240910	120700	155976465	2425	2425	2425	2425	0
554	20240910	120600	155976465	2425	2425	2425	2425	0
555	20240910	120500	155976465	2425	2425	2425	2425	0
556	20240910	120400	155976465	2425	2425	2425	2425	0
557	20240910	120300	155976465	2425	2425	2425	2425	0
558	20240910	120200	155976465	2425	2425	2425	2425	10
559	20240910	120100	155952215	2425	2425	2425	2425	0
560	20240910	120000	155952215	2425	2425	2425	2425	0
561	20240910	115900	155952215	2425	2425	2425	2425	0
562	20240910	115800	155952215	2425	2425	2425	2425	0
563	20240910	115700	155952215	2425	2425	2425	2425	0
564	20240910	115600	155952215	2425	2425	2425	2425	0
565	20240910	115500	155952215	2425	2425	2425	2425	0
566	20240910	115400	155952215	2425	2425	2425	2425	26
567	20240910	115300	155889165	2425	2425	2425	2425	0
568	20240910	115200	155889165	2425	2425	2425	2425	0
569	20240910	115100	155889165	2425	2425	2425	2425	1
570	20240910	115000	155886740	2425	2425	2425	2425	0
571	20240910	114900	155886740	2425	2425	2425	2425	20
572	20240910	114800	155838240	2425	2425	2425	2425	13
573	20240910	114700	155806715	2425	2425	2425	2425	0
574	20240910	114600	155806715	2425	2425	2425	2425	0
575	20240910	114500	155806715	2425	2425	2425	2425	0
576	20240910	114400	155806715	2425	2425	2425	2425	0
577	20240910	114300	155806715	2425	2425	2425	2425	0
578	20240910	114200	155806715	2425	2425	2425	2425	528
579	20240910	114100	154526315	2425	2425	2425	2425	0
580	20240910	114000	154526315	2425	2425	2425	2425	0
581	20240910	113900	154526315	2425	2425	2425	2425	0
582	20240910	113800	154526315	2425	2425	2425	2425	0
583	20240910	113700	154526315	2425	2425	2425	2425	4
584	20240910	113600	154516615	2425	2425	2425	2425	0
585	20240910	113500	154516615	2425	2425	2425	2425	1
586	20240910	113400	154514190	2425	2425	2425	2425	1
587	20240910	113300	154511765	2425	2425	2425	2425	0
588	20240910	113200	154511765	2425	2425	2425	2425	0
589	20240910	113100	154511765	2425	2425	2425	2425	2
590	20240910	113000	154506915	2415	2415	2415	2415	824
591	20240910	112900	152516955	2425	2425	2425	2425	0
592	20240910	112800	152516955	2425	2425	2425	2425	0
593	20240910	112700	152516955	2425	2425	2425	2425	1
594	20240910	112600	152514530	2425	2425	2425	2425	8
595	20240910	112500	152495130	2425	2425	2425	2425	0
596	20240910	112400	152495130	2425	2425	2425	2425	0
597	20240910	112300	152495130	2425	2425	2425	2415	2733
598	20240910	112200	145886065	2425	2425	2425	2425	18
599	20240910	112100	145842415	2430	2430	2430	2430	0
600	20240910	112000	145842415	2430	2430	2430	2430	0
601	20240910	111900	145842415	2430	2430	2430	2430	0
602	20240910	111800	145842415	2430	2430	2430	2430	299
603	20240910	111700	145115845	2420	2420	2420	2420	280
604	20240910	111600	144438245	2420	2430	2430	2420	73
605	20240910	111500	144261555	2425	2430	2430	2425	805
606	20240910	111400	142309415	2430	2430	2430	2430	10
607	20240910	111300	142285115	2425	2430	2430	2425	919
608	20240910	111200	140052750	2440	2440	2440	2440	1
609	20240910	111100	140050310	2435	2435	2435	2435	3
610	20240910	111000	140043005	2440	2440	2440	2440	12
611	20240910	110900	140013725	2440	2440	2440	2440	0
612	20240910	110800	140013725	2440	2450	2450	2430	1521
613	20240910	110700	136307925	2450	2450	2450	2450	0
614	20240910	110600	136307925	2450	2440	2450	2435	213
615	20240910	110500	135789085	2440	2440	2440	2440	2118
616	20240910	110400	130621165	2445	2445	2445	2445	0
617	20240910	110300	130621165	2445	2445	2445	2445	2278
618	20240910	110200	125051455	2445	2445	2445	2445	0
619	20240910	110100	125051455	2445	2450	2450	2445	670
620	20240910	110000	123410055	2455	2455	2455	2455	479
621	20240910	105900	122234110	2455	2455	2455	2455	0
622	20240910	105800	122234110	2455	2455	2455	2455	390
623	20240910	105700	121276660	2455	2455	2455	2455	4
624	20240910	105600	121266840	2460	2460	2460	2460	0
625	20240910	105500	121266840	2460	2465	2465	2460	120
626	20240910	105400	120971590	2465	2465	2465	2465	0
627	20240910	105300	120971590	2465	2465	2465	2465	400
628	20240910	105200	119985590	2465	2465	2465	2465	50
629	20240910	105100	119862340	2465	2465	2465	2465	0
630	20240910	105000	119862340	2465	2465	2465	2465	0
631	20240910	104900	119862340	2465	2465	2465	2465	0
632	20240910	104800	119862340	2465	2465	2465	2465	0
633	20240910	104700	119862340	2465	2465	2465	2465	0
634	20240910	104600	119862340	2465	2465	2465	2465	0
635	20240910	104500	119862340	2465	2465	2465	2465	0
636	20240910	104400	119862340	2465	2465	2465	2465	0
637	20240910	104300	119862340	2465	2465	2465	2465	0
638	20240910	104200	119862340	2465	2465	2465	2465	0
639	20240910	104100	119862340	2465	2465	2465	2465	820
640	20240910	104000	117841040	2465	2465	2465	2465	0
641	20240910	103900	117841040	2465	2465	2465	2465	202
642	20240910	103800	117343110	2450	2450	2450	2450	5686
643	20240910	103700	103412410	2445	2455	2455	2445	6000
644	20240910	103600	88730395	2460	2460	2460	2460	10
645	20240910	103500	88705795	2455	2455	2455	2455	0
646	20240910	103400	88705795	2455	2455	2455	2455	0
647	20240910	103300	88705795	2455	2455	2455	2455	0
648	20240910	103200	88705795	2455	2455	2455	2455	1886
649	20240910	103100	84075665	2470	2470	2470	2470	0
650	20240910	103000	84075665	2470	2470	2470	2470	0
651	20240910	102900	84075665	2470	2470	2470	2470	403
652	20240910	102800	83080255	2470	2470	2470	2470	0
653	20240910	102700	83080255	2470	2470	2470	2470	0
654	20240910	102600	83080255	2470	2470	2470	2470	0
655	20240910	102500	83080255	2470	2470	2470	2470	0
656	20240910	102400	83080255	2470	2470	2470	2470	0
657	20240910	102300	83080255	2470	2470	2470	2470	1218
658	20240910	102200	80071795	2470	2470	2470	2470	0
659	20240910	102100	80071795	2470	2470	2470	2470	0
660	20240910	102000	80071795	2470	2470	2470	2470	0
661	20240910	101900	80071795	2470	2470	2470	2470	1
662	20240910	101800	80069325	2470	2470	2470	2470	0
663	20240910	101700	80069325	2470	2470	2470	2470	0
664	20240910	101600	80069325	2470	2470	2470	2470	0
665	20240910	101500	80069325	2470	2470	2470	2470	0
666	20240910	101400	80069325	2470	2470	2470	2470	0
667	20240910	101300	80069325	2470	2470	2470	2470	0
668	20240910	101200	80069325	2470	2470	2470	2470	0
669	20240910	101100	80069325	2470	2460	2470	2460	20
670	20240910	101000	80019955	2450	2455	2455	2450	2047
671	20240910	100900	75003835	2460	2460	2460	2460	90
672	20240910	100800	74782435	2460	2460	2460	2460	0
673	20240910	100700	74782435	2460	2460	2460	2460	153
674	20240910	100600	74406055	2460	2460	2460	2460	0
675	20240910	100500	74406055	2460	2460	2460	2460	9
676	20240910	100400	74383915	2460	2460	2460	2460	5
677	20240910	100300	74371615	2460	2460	2460	2460	250
678	20240910	100200	73756615	2460	2460	2460	2460	3
679	20240910	100100	73749235	2455	2455	2455	2455	0
680	20240910	100000	73749235	2455	2455	2455	2455	8
681	20240910	095900	73729595	2455	2455	2455	2455	0
682	20240910	095800	73729595	2455	2455	2455	2455	0
683	20240910	095700	73729595	2455	2460	2460	2455	600
684	20240910	095600	72256120	2460	2460	2460	2460	0
685	20240910	095500	72256120	2460	2460	2460	2460	0
686	20240910	095400	72256120	2460	2460	2460	2460	400
687	20240910	095300	71272120	2460	2460	2460	2460	0
688	20240910	095200	71272120	2460	2460	2460	2460	0
689	20240910	095100	71272120	2460	2460	2460	2460	0
690	20240910	095000	71272120	2460	2460	2460	2460	0
691	20240910	094900	71272120	2460	2460	2460	2460	0
692	20240910	094800	71272120	2460	2460	2460	2460	0
693	20240910	094700	71272120	2460	2460	2460	2460	294
694	20240910	094600	70548880	2460	2460	2460	2460	0
695	20240910	094500	70548880	2460	2460	2460	2460	0
696	20240910	094400	70548880	2460	2460	2460	2460	0
697	20240910	094300	70548880	2460	2465	2465	2460	875
698	20240910	094200	68393880	2465	2470	2470	2465	178
699	20240910	094100	67954320	2475	2470	2475	2470	343
700	20240910	094000	67107100	2470	2470	2470	2470	9
701	20240910	093900	67084870	2470	2470	2470	2470	3
702	20240910	093800	67077460	2460	2460	2460	2460	0
703	20240910	093700	67077460	2460	2460	2460	2460	0
704	20240910	093600	67077460	2460	2460	2460	2460	0
705	20240910	093500	67077460	2460	2460	2460	2460	0
706	20240910	093400	67077460	2460	2460	2460	2460	7
707	20240910	093300	67060240	2460	2465	2465	2460	1111
708	20240910	093200	64322405	2470	2465	2470	2465	46
709	20240910	093100	64209010	2465	2465	2465	2465	0
710	20240910	093000	64209010	2465	2465	2465	2465	420
711	20240910	092900	63173710	2465	2465	2465	2465	0
712	20240910	092800	63173710	2465	2465	2465	2465	0
713	20240910	092700	63173710	2465	2465	2465	2465	850
714	20240910	092600	61078460	2470	2470	2470	2470	0
715	20240910	092500	61078460	2470	2470	2470	2470	0
716	20240910	092400	61078460	2470	2470	2470	2470	110
717	20240910	092300	60806760	2465	2470	2470	2465	252
718	20240910	092200	60184355	2470	2470	2470	2470	320
719	20240910	092100	59393955	2460	2455	2460	2455	443
720	20240910	092000	58305455	2450	2450	2450	2450	238
721	20240910	091900	57722355	2455	2455	2455	2455	3
722	20240910	091800	57714990	2445	2445	2445	2445	30
723	20240910	091700	57641640	2440	2440	2440	2440	124
724	20240910	091600	57339080	2440	2440	2440	2440	0
725	20240910	091500	57339080	2440	2465	2465	2440	14375
726	20240910	091400	22030275	2465	2465	2465	2465	559
727	20240910	091300	20652340	2470	2475	2475	2470	782
728	20240910	091200	18717035	2475	2475	2475	2475	0
729	20240910	091100	18717035	2475	2475	2475	2475	191
730	20240910	091000	18244310	2475	2475	2475	2475	1
731	20240910	090900	18241835	2475	2475	2475	2475	0
732	20240910	090800	18241835	2475	2475	2475	2475	1
733	20240910	090700	18239360	2465	2465	2465	2465	158
734	20240910	090600	17849890	2465	2465	2465	2465	0
735	20240910	090500	17849890	2465	2475	2475	2465	250
736	20240910	090400	17232140	2475	2475	2475	2475	1109
737	20240910	090300	14487365	2475	2475	2475	2475	0
738	20240910	090200	14487365	2475	2475	2475	2475	0
739	20240910	090100	14487365	2475	2460	2475	2455	1757
740	20240910	090000	10164920	2470	2460	2470	2460	4132