KissMeData/256840/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	204800	4658250110	5340	5340	5340	5340	14355
3	20240911	204700	4658250110	5340	5340	5340	5340	0
4	20240911	204600	4658250110	5340	5340	5340	5340	0
5	20240911	204500	4658250110	5340	5340	5340	5340	0
6	20240911	204400	4658250110	5340	5340	5340	5340	0
7	20240911	204300	4658250110	5340	5340	5340	5340	0
8	20240911	204200	4658250110	5340	5340	5340	5340	0
9	20240911	204100	4658250110	5340	5340	5340	5340	0
10	20240911	204000	4658250110	5340	5340	5340	5340	0
11	20240911	203900	4658250110	5340	5340	5340	5340	0
12	20240911	203800	4658250110	5340	5340	5340	5340	0
13	20240911	203700	4658250110	5340	5340	5340	5340	0
14	20240911	203600	4658250110	5340	5340	5340	5340	0
15	20240911	203500	4658250110	5340	5340	5340	5340	0
16	20240911	203400	4658250110	5340	5340	5340	5340	0
17	20240911	203300	4658250110	5340	5340	5340	5340	0
18	20240911	203200	4658250110	5340	5340	5340	5340	0
19	20240911	203100	4658250110	5340	5340	5340	5340	0
20	20240911	203000	4658250110	5340	5340	5340	5340	0
21	20240911	202900	4658250110	5340	5340	5340	5340	0
22	20240911	202800	4658250110	5340	5340	5340	5340	0
23	20240911	202700	4658250110	5340	5340	5340	5340	0
24	20240911	202600	4658250110	5340	5340	5340	5340	0
25	20240911	202500	4658250110	5340	5340	5340	5340	0
26	20240911	202400	4658250110	5340	5340	5340	5340	0
27	20240911	202300	4658250110	5340	5340	5340	5340	0
28	20240911	202200	4658250110	5340	5340	5340	5340	0
29	20240911	202100	4658250110	5340	5340	5340	5340	0
30	20240911	202000	4658250110	5340	5340	5340	5340	0
31	20240911	201900	4658250110	5340	5340	5340	5340	0
32	20240911	201800	4658250110	5340	5340	5340	5340	14355
33	20240911	201700	4658250110	5340	5340	5340	5340	0
34	20240911	201600	4658250110	5340	5340	5340	5340	0
35	20240911	201500	4658250110	5340	5340	5340	5340	0
36	20240911	201400	4658250110	5340	5340	5340	5340	0
37	20240911	201300	4658250110	5340	5340	5340	5340	0
38	20240911	201200	4658250110	5340	5340	5340	5340	0
39	20240911	201100	4658250110	5340	5340	5340	5340	0
40	20240911	201000	4658250110	5340	5340	5340	5340	0
41	20240911	200900	4658250110	5340	5340	5340	5340	0
42	20240911	200800	4658250110	5340	5340	5340	5340	0
43	20240911	200700	4658250110	5340	5340	5340	5340	0
44	20240911	200600	4658250110	5340	5340	5340	5340	0
45	20240911	200500	4658250110	5340	5340	5340	5340	0
46	20240911	200400	4658250110	5340	5340	5340	5340	0
47	20240911	200300	4658250110	5340	5340	5340	5340	0
48	20240911	200200	4658250110	5340	5340	5340	5340	0
49	20240911	200100	4658250110	5340	5340	5340	5340	0
50	20240911	200000	4658250110	5340	5340	5340	5340	0
51	20240911	195900	4658250110	5340	5340	5340	5340	0
52	20240911	195800	4658250110	5340	5340	5340	5340	0
53	20240911	195700	4658250110	5340	5340	5340	5340	0
54	20240911	195600	4658250110	5340	5340	5340	5340	0
55	20240911	195500	4658250110	5340	5340	5340	5340	0
56	20240911	195400	4658250110	5340	5340	5340	5340	0
57	20240911	195300	4658250110	5340	5340	5340	5340	0
58	20240911	195200	4658250110	5340	5340	5340	5340	0
59	20240911	195100	4658250110	5340	5340	5340	5340	0
60	20240911	195000	4658250110	5340	5340	5340	5340	0
61	20240911	194900	4658250110	5340	5340	5340	5340	0
62	20240911	194800	4658250110	5340	5340	5340	5340	14355
63	20240911	194700	4658250110	5340	5340	5340	5340	0
64	20240911	194600	4658250110	5340	5340	5340	5340	0
65	20240911	194500	4658250110	5340	5340	5340	5340	0
66	20240911	194400	4658250110	5340	5340	5340	5340	0
67	20240911	194300	4658250110	5340	5340	5340	5340	0
68	20240911	194200	4658250110	5340	5340	5340	5340	0
69	20240911	194100	4658250110	5340	5340	5340	5340	0
70	20240911	194000	4658250110	5340	5340	5340	5340	0
71	20240911	193900	4658250110	5340	5340	5340	5340	0
72	20240911	193800	4658250110	5340	5340	5340	5340	0
73	20240911	193700	4658250110	5340	5340	5340	5340	0
74	20240911	193600	4658250110	5340	5340	5340	5340	0
75	20240911	193500	4658250110	5340	5340	5340	5340	0
76	20240911	193400	4658250110	5340	5340	5340	5340	0
77	20240911	193300	4658250110	5340	5340	5340	5340	0
78	20240911	193200	4658250110	5340	5340	5340	5340	0
79	20240911	193100	4658250110	5340	5340	5340	5340	0
80	20240911	193000	4658250110	5340	5340	5340	5340	0
81	20240911	192900	4658250110	5340	5340	5340	5340	0
82	20240911	192800	4658250110	5340	5340	5340	5340	0
83	20240911	192700	4658250110	5340	5340	5340	5340	0
84	20240911	192600	4658250110	5340	5340	5340	5340	0
85	20240911	192500	4658250110	5340	5340	5340	5340	0
86	20240911	192400	4658250110	5340	5340	5340	5340	0
87	20240911	192300	4658250110	5340	5340	5340	5340	0
88	20240911	192200	4658250110	5340	5340	5340	5340	0
89	20240911	192100	4658250110	5340	5340	5340	5340	0
90	20240911	192000	4658250110	5340	5340	5340	5340	0
91	20240911	191900	4658250110	5340	5340	5340	5340	0
92	20240911	191800	4658250110	5340	5340	5340	5340	14355
93	20240911	191700	4658250110	5340	5340	5340	5340	0
94	20240911	191600	4658250110	5340	5340	5340	5340	0
95	20240911	191500	4658250110	5340	5340	5340	5340	0
96	20240911	191400	4658250110	5340	5340	5340	5340	0
97	20240911	191300	4658250110	5340	5340	5340	5340	0
98	20240911	191200	4658250110	5340	5340	5340	5340	0
99	20240911	191100	4658250110	5340	5340	5340	5340	0
100	20240911	191000	4658250110	5340	5340	5340	5340	0
101	20240911	190900	4658250110	5340	5340	5340	5340	0
102	20240911	190800	4658250110	5340	5340	5340	5340	0
103	20240911	190700	4658250110	5340	5340	5340	5340	0
104	20240911	190600	4658250110	5340	5340	5340	5340	0
105	20240911	190500	4658250110	5340	5340	5340	5340	0
106	20240911	190400	4658250110	5340	5340	5340	5340	0
107	20240911	190300	4658250110	5340	5340	5340	5340	0
108	20240911	190200	4658250110	5340	5340	5340	5340	0
109	20240911	190100	4658250110	5340	5340	5340	5340	0
110	20240911	190000	4658250110	5340	5340	5340	5340	0
111	20240911	185900	4658250110	5340	5340	5340	5340	0
112	20240911	185800	4658250110	5340	5340	5340	5340	0
113	20240911	185700	4658250110	5340	5340	5340	5340	0
114	20240911	185600	4658250110	5340	5340	5340	5340	0
115	20240911	185500	4658250110	5340	5340	5340	5340	0
116	20240911	185400	4658250110	5340	5340	5340	5340	0
117	20240911	185300	4658250110	5340	5340	5340	5340	0
118	20240911	185200	4658250110	5340	5340	5340	5340	0
119	20240911	185100	4658250110	5340	5340	5340	5340	0
120	20240911	185000	4658250110	5340	5340	5340	5340	0
121	20240911	184900	4658250110	5340	5340	5340	5340	0
122	20240911	184800	4658250110	5340	5340	5340	5340	14355
123	20240911	184700	4658250110	5340	5340	5340	5340	0
124	20240911	184600	4658250110	5340	5340	5340	5340	0
125	20240911	184500	4658250110	5340	5340	5340	5340	0
126	20240911	184400	4658250110	5340	5340	5340	5340	0
127	20240911	184300	4658250110	5340	5340	5340	5340	0
128	20240911	184200	4658250110	5340	5340	5340	5340	0
129	20240911	184100	4658250110	5340	5340	5340	5340	0
130	20240911	184000	4658250110	5340	5340	5340	5340	0
131	20240911	183900	4658250110	5340	5340	5340	5340	0
132	20240911	183800	4658250110	5340	5340	5340	5340	0
133	20240911	183700	4658250110	5340	5340	5340	5340	0
134	20240911	183600	4658250110	5340	5340	5340	5340	0
135	20240911	183500	4658250110	5340	5340	5340	5340	0
136	20240911	183400	4658250110	5340	5340	5340	5340	0
137	20240911	183300	4658250110	5340	5340	5340	5340	0
138	20240911	183200	4658250110	5340	5340	5340	5340	0
139	20240911	183100	4658250110	5340	5340	5340	5340	0
140	20240911	183000	4658250110	5340	5340	5340	5340	0
141	20240911	182900	4658250110	5340	5340	5340	5340	0
142	20240911	182800	4658250110	5340	5340	5340	5340	0
143	20240911	182700	4658250110	5340	5340	5340	5340	0
144	20240911	182600	4658250110	5340	5340	5340	5340	0
145	20240911	182500	4658250110	5340	5340	5340	5340	0
146	20240911	182400	4658250110	5340	5340	5340	5340	0
147	20240911	182300	4658250110	5340	5340	5340	5340	0
148	20240911	182200	4658250110	5340	5340	5340	5340	0
149	20240911	182100	4658250110	5340	5340	5340	5340	0
150	20240911	182000	4658250110	5340	5340	5340	5340	0
151	20240911	181900	4658250110	5340	5340	5340	5340	0
152	20240911	181800	4658250110	5340	5340	5340	5340	14355
153	20240911	181700	4658250110	5340	5340	5340	5340	0
154	20240911	181600	4658250110	5340	5340	5340	5340	0
155	20240911	181500	4658250110	5340	5340	5340	5340	0
156	20240911	181400	4658250110	5340	5340	5340	5340	0
157	20240911	181300	4658250110	5340	5340	5340	5340	0
158	20240911	181200	4658250110	5340	5340	5340	5340	0
159	20240911	181100	4658250110	5340	5340	5340	5340	0
160	20240911	181000	4658250110	5340	5340	5340	5340	0
161	20240911	180900	4658250110	5340	5340	5340	5340	0
162	20240911	180800	4658250110	5340	5340	5340	5340	0
163	20240911	180700	4658250110	5340	5340	5340	5340	0
164	20240911	180600	4658250110	5340	5340	5340	5340	0
165	20240911	180500	4658250110	5340	5340	5340	5340	0
166	20240911	180400	4658250110	5340	5340	5340	5340	0
167	20240911	180300	4658250110	5340	5340	5340	5340	0
168	20240911	180200	4658250110	5340	5340	5340	5340	0
169	20240911	180100	4658250110	5340	5340	5340	5340	0
170	20240911	180000	4658250110	5340	5340	5340	5340	0
171	20240911	175900	4658250110	5340	5340	5340	5340	0
172	20240911	175800	4658250110	5340	5340	5340	5340	0
173	20240911	175700	4658250110	5340	5340	5340	5340	0
174	20240911	175600	4658250110	5340	5340	5340	5340	0
175	20240911	175500	4658250110	5340	5340	5340	5340	0
176	20240911	175400	4658250110	5340	5340	5340	5340	0
177	20240911	175300	4658250110	5340	5340	5340	5340	0
178	20240911	175200	4658250110	5340	5340	5340	5340	0
179	20240911	175100	4658250110	5340	5340	5340	5340	0
180	20240911	175000	4658250110	5340	5340	5340	5340	0
181	20240911	174900	4658250110	5340	5340	5340	5340	0
182	20240911	174800	4658250110	5340	5340	5340	5340	14355
183	20240911	174700	4658250110	5340	5340	5340	5340	0
184	20240911	174600	4658250110	5340	5340	5340	5340	0
185	20240911	174500	4658250110	5340	5340	5340	5340	0
186	20240911	174400	4658250110	5340	5340	5340	5340	0
187	20240911	174300	4658250110	5340	5340	5340	5340	0
188	20240911	174200	4658250110	5340	5340	5340	5340	0
189	20240911	174100	4658250110	5340	5340	5340	5340	0
190	20240911	174000	4658250110	5340	5340	5340	5340	0
191	20240911	173900	4658250110	5340	5340	5340	5340	0
192	20240911	173800	4658250110	5340	5340	5340	5340	0
193	20240911	173700	4658250110	5340	5340	5340	5340	0
194	20240911	173600	4658250110	5340	5340	5340	5340	0
195	20240911	173500	4658250110	5340	5340	5340	5340	0
196	20240911	173400	4658250110	5340	5340	5340	5340	0
197	20240911	173300	4658250110	5340	5340	5340	5340	0
198	20240911	173200	4658250110	5340	5340	5340	5340	0
199	20240911	173100	4658250110	5340	5340	5340	5340	0
200	20240911	173000	4658250110	5340	5340	5340	5340	0
201	20240911	172900	4658250110	5340	5340	5340	5340	0
202	20240911	172800	4658250110	5340	5340	5340	5340	0
203	20240911	172700	4658250110	5340	5340	5340	5340	0
204	20240911	172600	4658250110	5340	5340	5340	5340	0
205	20240911	172500	4658250110	5340	5340	5340	5340	0
206	20240911	172400	4658250110	5340	5340	5340	5340	0
207	20240911	172300	4658250110	5340	5340	5340	5340	0
208	20240911	172200	4658250110	5340	5340	5340	5340	0
209	20240911	172100	4658250110	5340	5340	5340	5340	0
210	20240911	172000	4658250110	5340	5340	5340	5340	0
211	20240911	171900	4658250110	5340	5340	5340	5340	0
212	20240911	171800	4658250110	5340	5340	5340	5340	14355
213	20240911	171700	4658250110	5340	5340	5340	5340	0
214	20240911	171600	4658250110	5340	5340	5340	5340	0
215	20240911	171500	4658250110	5340	5340	5340	5340	0
216	20240911	171400	4658250110	5340	5340	5340	5340	0
217	20240911	171300	4658250110	5340	5340	5340	5340	0
218	20240911	171200	4658250110	5340	5340	5340	5340	0
219	20240911	171100	4658250110	5340	5340	5340	5340	0
220	20240911	171000	4658250110	5340	5340	5340	5340	0
221	20240911	170900	4658250110	5340	5340	5340	5340	0
222	20240911	170800	4658250110	5340	5340	5340	5340	0
223	20240911	170700	4658250110	5340	5340	5340	5340	0
224	20240911	170600	4658250110	5340	5340	5340	5340	0
225	20240911	170500	4658250110	5340	5340	5340	5340	0
226	20240911	170400	4658250110	5340	5340	5340	5340	0
227	20240911	170300	4658250110	5340	5340	5340	5340	0
228	20240911	170200	4658250110	5340	5340	5340	5340	0
229	20240911	170100	4658250110	5340	5340	5340	5340	0
230	20240911	170000	4658250110	5340	5340	5340	5340	0
231	20240911	165900	4658250110	5340	5340	5340	5340	0
232	20240911	165800	4658250110	5340	5340	5340	5340	0
233	20240911	165700	4658250110	5340	5340	5340	5340	0
234	20240911	165600	4658250110	5340	5340	5340	5340	0
235	20240911	165500	4658250110	5340	5340	5340	5340	0
236	20240911	165400	4658250110	5340	5340	5340	5340	0
237	20240911	165300	4658250110	5340	5340	5340	5340	0
238	20240911	165200	4658250110	5340	5340	5340	5340	0
239	20240911	165100	4658250110	5340	5340	5340	5340	0
240	20240911	165000	4658250110	5340	5340	5340	5340	0
241	20240911	164900	4658250110	5340	5340	5340	5340	0
242	20240911	164800	4658250110	5340	5340	5340	5340	14355
243	20240911	164700	4658250110	5340	5340	5340	5340	0
244	20240911	164600	4658250110	5340	5340	5340	5340	0
245	20240911	164500	4658250110	5340	5340	5340	5340	0
246	20240911	164400	4658250110	5340	5340	5340	5340	0
247	20240911	164300	4658250110	5340	5340	5340	5340	0
248	20240911	164200	4658250110	5340	5340	5340	5340	0
249	20240911	164100	4658250110	5340	5340	5340	5340	0
250	20240911	164000	4658250110	5340	5340	5340	5340	0
251	20240911	163900	4658250110	5340	5340	5340	5340	0
252	20240911	163800	4658250110	5340	5340	5340	5340	0
253	20240911	163700	4658250110	5340	5340	5340	5340	0
254	20240911	163600	4658250110	5340	5340	5340	5340	0
255	20240911	163500	4658250110	5340	5340	5340	5340	0
256	20240911	163400	4658250110	5340	5340	5340	5340	0
257	20240911	163300	4658250110	5340	5340	5340	5340	0
258	20240911	163200	4658250110	5340	5340	5340	5340	0
259	20240911	163100	4658250110	5340	5340	5340	5340	0
260	20240911	163000	4658250110	5340	5340	5340	5340	0
261	20240911	162900	4658250110	5340	5340	5340	5340	0
262	20240911	162800	4658250110	5340	5340	5340	5340	0
263	20240911	162700	4658250110	5340	5340	5340	5340	0
264	20240911	162600	4658250110	5340	5340	5340	5340	0
265	20240911	162500	4658250110	5340	5340	5340	5340	0
266	20240911	162400	4658250110	5340	5340	5340	5340	0
267	20240911	162300	4658250110	5340	5340	5340	5340	0
268	20240911	162200	4658250110	5340	5340	5340	5340	0
269	20240911	162100	4658250110	5340	5340	5340	5340	0
270	20240911	162000	4658250110	5340	5340	5340	5340	0
271	20240911	161900	4658250110	5340	5340	5340	5340	0
272	20240911	161800	4658250110	5340	5340	5340	5340	14355
273	20240911	161700	4658250110	5340	5340	5340	5340	0
274	20240911	161600	4658250110	5340	5340	5340	5340	0
275	20240911	161500	4658250110	5340	5340	5340	5340	0
276	20240911	161400	4658250110	5340	5340	5340	5340	0
277	20240911	161300	4658250110	5340	5340	5340	5340	0
278	20240911	161200	4658250110	5340	5340	5340	5340	0
279	20240911	161100	4658250110	5340	5340	5340	5340	0
280	20240911	161000	4658250110	5340	5340	5340	5340	0
281	20240911	160900	4658250110	5340	5340	5340	5340	0
282	20240911	160800	4658250110	5340	5340	5340	5340	0
283	20240911	160700	4658250110	5340	5340	5340	5340	0
284	20240911	160600	4658250110	5340	5340	5340	5340	0
285	20240911	160500	4658250110	5340	5340	5340	5340	0
286	20240911	160400	4658250110	5340	5340	5340	5340	0
287	20240911	160300	4658250110	5340	5340	5340	5340	0
288	20240911	160200	4658250110	5340	5340	5340	5340	0
289	20240911	160100	4658250110	5340	5340	5340	5340	0
290	20240911	160000	4658250110	5340	5340	5340	5340	0
291	20240911	155900	4658250110	5340	5340	5340	5340	0
292	20240911	155800	4658250110	5340	5340	5340	5340	0
293	20240911	155700	4658250110	5340	5340	5340	5340	0
294	20240911	155600	4658250110	5340	5340	5340	5340	0
295	20240911	155500	4658250110	5340	5340	5340	5340	0
296	20240911	155400	4658250110	5340	5340	5340	5340	0
297	20240911	155300	4658250110	5340	5340	5340	5340	0
298	20240911	155200	4658250110	5340	5340	5340	5340	0
299	20240911	155100	4658250110	5340	5340	5340	5340	0
300	20240911	155000	4658250110	5340	5340	5340	5340	0
301	20240911	154900	4658250110	5340	5340	5340	5340	0
302	20240911	154800	4658250110	5340	5340	5340	5340	14355
303	20240911	154700	4658250110	5340	5340	5340	5340	0
304	20240911	154600	4658250110	5340	5340	5340	5340	0
305	20240911	154500	4658250110	5340	5340	5340	5340	0
306	20240911	154400	4658250110	5340	5340	5340	5340	0
307	20240911	154300	4658250110	5340	5340	5340	5340	0
308	20240911	154200	4658250110	5340	5340	5340	5340	0
309	20240911	154100	4658250110	5340	5340	5340	5340	0
310	20240911	154000	4658250110	5340	5340	5340	5340	0
311	20240911	153900	4658250110	5340	5340	5340	5340	0
312	20240911	153800	4658250110	5340	5340	5340	5340	0
313	20240911	153700	4658250110	5340	5340	5340	5340	0
314	20240911	153600	4658250110	5340	5340	5340	5340	0
315	20240911	153500	4658250110	5340	5340	5340	5340	0
316	20240911	153400	4658250110	5340	5340	5340	5340	0
317	20240911	153300	4658250110	5340	5340	5340	5340	0
318	20240911	153200	4658250110	5340	5340	5340	5340	0
319	20240911	153100	4658250110	5340	5340	5340	5340	0
320	20240911	153000	4658250110	5340	5340	5340	5340	14355
321	20240911	152900	4581594410	5350	5350	5350	5350	0
322	20240911	152800	4581594410	5350	5350	5350	5350	0
323	20240911	152700	4581594410	5350	5350	5350	5350	0
324	20240911	152600	4581594410	5350	5350	5350	5350	0
325	20240911	152500	4581594410	5350	5350	5350	5350	0
326	20240911	152400	4581594410	5350	5350	5350	5350	0
327	20240911	152300	4581594410	5350	5350	5350	5350	0
328	20240911	152200	4581594410	5350	5350	5350	5350	0
329	20240911	152100	4581594410	5350	5350	5350	5350	0
330	20240911	152000	4581594410	5350	5350	5350	5350	0
331	20240911	151900	4581594410	5350	5350	5350	5340	2192
332	20240911	151800	4569877490	5330	5330	5350	5330	11989
333	20240911	151700	4505933170	5340	5340	5340	5330	1270
334	20240911	151600	4499157150	5340	5350	5350	5330	2608
335	20240911	151500	4485234990	5340	5350	5350	5340	1720
336	20240911	151400	4476045190	5350	5350	5350	5350	367
337	20240911	151300	4474081740	5350	5340	5350	5330	1680
338	20240911	151200	4465113080	5350	5350	5350	5350	602
339	20240911	151100	4461892380	5350	5350	5350	5340	307
340	20240911	151000	4460251970	5360	5340	5360	5340	293
341	20240911	150900	4458687190	5360	5350	5360	5330	1230
342	20240911	150800	4452118970	5350	5350	5350	5350	392
343	20240911	150700	4450021770	5350	5350	5360	5330	1137
344	20240911	150600	4443947900	5360	5340	5360	5340	3195
345	20240911	150500	4426855230	5340	5350	5350	5340	392
346	20240911	150400	4424761880	5350	5340	5350	5330	1168
347	20240911	150300	4418526780	5340	5340	5350	5340	1420
348	20240911	150200	4410943970	5350	5350	5360	5340	1521
349	20240911	150100	4402810770	5350	5350	5350	5330	1872
350	20240911	150000	4392819610	5350	5350	5350	5340	2517
351	20240911	145900	4379368590	5350	5350	5350	5340	1106
352	20240911	145800	4373459850	5350	5340	5350	5340	4344
353	20240911	145700	4350254740	5340	5360	5360	5340	4638
354	20240911	145600	4325443360	5360	5360	5360	5350	186
355	20240911	145500	4324446410	5360	5360	5360	5350	2270
356	20240911	145400	4312287360	5360	5350	5360	5350	160
357	20240911	145300	4311430240	5360	5360	5370	5360	3387
358	20240911	145200	4293275910	5360	5360	5370	5350	1953
359	20240911	145100	4282812100	5360	5370	5370	5360	1048
360	20240911	145000	4277191760	5360	5380	5380	5360	1617
361	20240911	144900	4268510890	5370	5370	5380	5370	1523
362	20240911	144800	4260323680	5370	5380	5380	5370	926
363	20240911	144700	4255343650	5380	5370	5380	5370	1009
364	20240911	144600	4249915330	5370	5370	5380	5360	1646
365	20240911	144500	4241068750	5370	5380	5390	5350	5885
366	20240911	144400	4209575380	5390	5370	5390	5350	4031
367	20240911	144300	4187974690	5370	5360	5370	5360	1803
368	20240911	144200	4178303010	5370	5370	5390	5360	906
369	20240911	144100	4173437300	5370	5370	5370	5360	936
370	20240911	144000	4168412060	5370	5380	5390	5360	1829
371	20240911	143900	4158587500	5370	5380	5390	5370	2913
372	20240911	143800	4142938560	5390	5380	5390	5380	606
373	20240911	143700	4139678270	5380	5380	5380	5370	611
374	20240911	143600	4136391490	5380	5380	5400	5380	1735
375	20240911	143500	4127044800	5380	5390	5400	5370	480
376	20240911	143400	4124462000	5400	5390	5400	5380	658
377	20240911	143300	4120920580	5400	5400	5400	5380	316
378	20240911	143200	4119214200	5390	5360	5400	5360	1736
379	20240911	143100	4109878210	5370	5360	5380	5350	1524
380	20240911	143000	4101709470	5360	5380	5380	5350	11730
381	20240911	142900	4038773910	5370	5390	5390	5370	8514
382	20240911	142800	3992959760	5400	5410	5410	5390	9375
383	20240911	142700	3942317170	5410	5420	5420	5410	3986
384	20240911	142600	3920743070	5440	5440	5440	5430	32
385	20240911	142500	3920569120	5440	5440	5440	5420	277
386	20240911	142400	3919065140	5440	5440	5440	5410	1163
387	20240911	142300	3912764020	5440	5450	5450	5410	2882
388	20240911	142200	3897123900	5430	5420	5430	5420	1907
389	20240911	142100	3886787760	5420	5440	5450	5420	2471
390	20240911	142000	3873373550	5440	5440	5440	5440	159
391	20240911	141900	3872508590	5440	5460	5460	5440	637
392	20240911	141800	3869043220	5450	5460	5460	5440	303
393	20240911	141700	3867391860	5460	5450	5460	5450	485
394	20240911	141600	3864748600	5450	5440	5450	5440	865
395	20240911	141500	3860042990	5440	5440	5440	5430	535
396	20240911	141400	3857132680	5440	5440	5440	5440	241
397	20240911	141300	3855821640	5440	5440	5440	5440	352
398	20240911	141200	3853906760	5440	5440	5440	5440	263
399	20240911	141100	3852476040	5440	5440	5440	5440	193
400	20240911	141000	3851426120	5440	5430	5440	5430	1760
401	20240911	140900	3841868800	5440	5440	5440	5430	734
402	20240911	140800	3837878840	5450	5450	5450	5440	1764
403	20240911	140700	3828265790	5460	5450	5470	5450	1409
404	20240911	140600	3820584180	5470	5460	5470	5460	509
405	20240911	140500	3817805020	5460	5460	5470	5460	2004
406	20240911	140400	3806863160	5460	5440	5460	5440	1409
407	20240911	140300	3799189670	5440	5440	5440	5440	345
408	20240911	140200	3797312870	5440	5440	5440	5440	10
409	20240911	140100	3797258470	5450	5440	5450	5420	3333
410	20240911	140000	3779163000	5440	5450	5450	5440	734
411	20240911	135900	3775166700	5450	5440	5450	5440	371
412	20240911	135800	3773148450	5440	5450	5450	5440	99
413	20240911	135700	3772609380	5450	5450	5450	5450	4
414	20240911	135600	3772587580	5440	5450	5450	5440	416
415	20240911	135500	3770324390	5450	5450	5450	5450	259
416	20240911	135400	3768912840	5450	5450	5450	5440	1439
417	20240911	135300	3761073400	5450	5440	5450	5440	920
418	20240911	135200	3756068270	5440	5430	5440	5430	299
419	20240911	135100	3754442430	5440	5420	5440	5420	217
420	20240911	135000	3753265950	5420	5420	5440	5420	2238
421	20240911	134900	3741121470	5420	5430	5440	5420	1153
422	20240911	134800	3734861390	5430	5440	5440	5430	2304
423	20240911	134700	3722340580	5440	5450	5450	5440	537
424	20240911	134600	3719419280	5450	5440	5450	5440	334
425	20240911	134500	3717599000	5450	5450	5450	5450	2
426	20240911	134400	3717588100	5450	5430	5450	5430	621
427	20240911	134300	3714214850	5450	5450	5450	5430	179
428	20240911	134200	3713242600	5450	5450	5450	5420	3193
429	20240911	134100	3695907920	5460	5460	5460	5460	20
430	20240911	134000	3695798720	5460	5450	5470	5430	2050
431	20240911	133900	3684641970	5450	5440	5450	5430	972
432	20240911	133800	3679355620	5440	5430	5440	5420	8892
433	20240911	133700	3631140310	5430	5430	5430	5420	3427
434	20240911	133600	3612541750	5430	5440	5440	5430	1446
435	20240911	133500	3604679950	5440	5440	5450	5430	6352
436	20240911	133400	3570144070	5450	5460	5470	5450	4524
437	20240911	133300	3545479330	5460	5470	5480	5450	9003
438	20240911	133200	3496301740	5480	5480	5490	5480	4009
439	20240911	133100	3474331420	5490	5490	5490	5490	697
440	20240911	133000	3470504890	5490	5490	5500	5490	4537
441	20240911	132900	3445596750	5500	5500	5500	5500	104
442	20240911	132800	3445024750	5500	5500	5500	5500	444
443	20240911	132700	3442582750	5500	5500	5500	5500	9
444	20240911	132600	3442533250	5510	5510	5510	5490	702
445	20240911	132500	3438677220	5510	5500	5510	5480	3236
446	20240911	132400	3420881210	5490	5500	5510	5490	787
447	20240911	132300	3416553720	5490	5490	5500	5480	266
448	20240911	132200	3415095410	5510	5500	5520	5490	2704
449	20240911	132100	3400247080	5520	5530	5530	5500	10501
450	20240911	132000	3342489260	5520	5520	5520	5510	2939
451	20240911	131900	3326295150	5510	5520	5520	5510	4261
452	20240911	131800	3302775560	5530	5530	5530	5520	7
453	20240911	131700	3302736880	5520	5530	5530	5520	104
454	20240911	131600	3302162780	5520	5530	5530	5510	1089
455	20240911	131500	3296162170	5530	5520	5530	5510	4601
456	20240911	131400	3270804310	5530	5520	5530	5520	255
457	20240911	131300	3269396640	5530	5530	5530	5530	8
458	20240911	131200	3269352400	5510	5530	5530	5510	1195
459	20240911	131100	3262767250	5530	5530	5530	5520	2758
460	20240911	131000	3247542750	5530	5530	5530	5530	5
461	20240911	130900	3247515100	5530	5530	5530	5520	1904
462	20240911	130800	3236990980	5520	5530	5530	5520	221
463	20240911	130700	3235769050	5520	5520	5520	5520	0
464	20240911	130600	3235769050	5520	5540	5540	5520	1656
465	20240911	130500	3226619690	5520	5530	5530	5520	1832
466	20240911	130400	3216491130	5540	5540	5540	5540	21
467	20240911	130300	3216374790	5540	5540	5540	5540	33
468	20240911	130200	3216191970	5540	5540	5540	5540	10
469	20240911	130100	3216136570	5540	5540	5540	5540	6
470	20240911	130000	3216103330	5540	5540	5540	5540	950
471	20240911	125900	3210840330	5540	5540	5540	5540	1
472	20240911	125800	3210834790	5540	5540	5540	5540	22
473	20240911	125700	3210712910	5540	5540	5540	5540	0
474	20240911	125600	3210712910	5540	5530	5540	5520	351
475	20240911	125500	3208772870	5530	5520	5540	5520	1648
476	20240911	125400	3199672000	5530	5540	5540	5530	259
477	20240911	125300	3198239680	5540	5530	5540	5530	304
478	20240911	125200	3196558520	5530	5530	5530	5530	1231
479	20240911	125100	3189751090	5530	5530	5530	5530	429
480	20240911	125000	3187378720	5530	5530	5530	5530	0
481	20240911	124900	3187378720	5530	5520	5530	5520	89
482	20240911	124800	3186886750	5530	5530	5530	5530	12
483	20240911	124700	3186820390	5530	5530	5530	5530	12
484	20240911	124600	3186754030	5530	5530	5530	5530	13
485	20240911	124500	3186682140	5530	5530	5530	5530	124
486	20240911	124400	3185996420	5530	5530	5530	5530	0
487	20240911	124300	3185996420	5530	5530	5530	5530	3
488	20240911	124200	3185979830	5530	5520	5530	5520	301
489	20240911	124100	3184316300	5530	5530	5530	5530	201
490	20240911	124000	3183204770	5530	5510	5530	5510	626
491	20240911	123900	3179745500	5510	5530	5530	5510	55
492	20240911	123800	3179442410	5510	5520	5520	5510	159
493	20240911	123700	3178566070	5520	5520	5520	5520	83
494	20240911	123600	3178107910	5530	5530	5530	5510	143
495	20240911	123500	3177319840	5510	5520	5530	5510	767
496	20240911	123400	3173088630	5520	5520	5520	5520	530
497	20240911	123300	3170163030	5530	5530	5530	5530	696
498	20240911	123200	3166314150	5530	5530	5530	5530	2
499	20240911	123100	3166303090	5530	5510	5530	5510	9
500	20240911	123000	3166253480	5530	5520	5530	5510	666
501	20240911	122900	3162580750	5530	5530	5530	5520	335
502	20240911	122800	3160731360	5520	5520	5530	5520	796
503	20240911	122700	3156337280	5520	5530	5530	5520	35
504	20240911	122600	3156143740	5520	5520	5530	5520	517
505	20240911	122500	3153289890	5520	5520	5520	5520	194
506	20240911	122400	3152219010	5540	5540	5540	5540	8
507	20240911	122300	3152174690	5510	5510	5510	5510	89
508	20240911	122200	3151684300	5510	5520	5520	5510	130
509	20240911	122100	3150967920	5530	5550	5550	5520	77
510	20240911	122000	3150541340	5510	5520	5550	5510	659
511	20240911	121900	3146902080	5520	5520	5520	5520	401
512	20240911	121800	3144688560	5550	5550	5550	5550	1
513	20240911	121700	3144683010	5550	5550	5550	5510	2670
514	20240911	121600	3129955680	5550	5550	5550	5550	1
515	20240911	121500	3129950130	5520	5530	5530	5510	573
516	20240911	121400	3126785870	5510	5540	5540	5510	1016
517	20240911	121300	3121179990	5540	5550	5570	5540	74
518	20240911	121200	3120769710	5570	5550	5570	5550	2161
519	20240911	121100	3108736700	5560	5520	5560	5520	2733
520	20240911	121000	3093584350	5520	5520	5530	5510	5419
521	20240911	120900	3063709820	5520	5530	5530	5520	7
522	20240911	120800	3063671120	5530	5520	5530	5520	1319
523	20240911	120700	3056390220	5520	5520	5520	5520	20
524	20240911	120600	3056279820	5520	5520	5530	5520	4146
525	20240911	120500	3033393740	5520	5530	5530	5520	2204
526	20240911	120400	3021225000	5540	5530	5540	5530	96
527	20240911	120300	3020694110	5540	5540	5540	5540	0
528	20240911	120200	3020694110	5540	5530	5540	5530	51
529	20240911	120100	3020412070	5540	5530	5540	5520	3348
530	20240911	120000	3001910770	5540	5540	5540	5540	1774
531	20240911	115900	2992082810	5540	5550	5550	5540	1039
532	20240911	115800	2986326660	5550	5550	5550	5540	183
533	20240911	115700	2985311200	5560	5560	5560	5560	82
534	20240911	115600	2984855280	5560	5550	5560	5550	864
535	20240911	115500	2980051630	5560	5560	5560	5560	1
536	20240911	115400	2980046070	5540	5540	5540	5540	547
537	20240911	115300	2977015690	5560	5550	5570	5540	654
538	20240911	115200	2973391940	5540	5550	5570	5540	2199
539	20240911	115100	2961195750	5550	5570	5570	5550	411
540	20240911	115000	2958914630	5550	5560	5570	5550	2189
541	20240911	114900	2946744610	5570	5570	5570	5560	145
542	20240911	114800	2945937260	5570	5560	5570	5560	403
543	20240911	114700	2943695420	5570	5570	5570	5570	1067
544	20240911	114600	2937752230	5560	5550	5570	5550	583
545	20240911	114500	2934508950	5570	5570	5570	5550	885
546	20240911	114400	2929590520	5570	5570	5570	5570	623
547	20240911	114300	2926120410	5570	5570	5570	5570	14
548	20240911	114200	2926042430	5570	5570	5570	5550	644
549	20240911	114100	2922462270	5560	5570	5570	5560	3474
550	20240911	114000	2903132030	5570	5560	5570	5560	753
551	20240911	113900	2898945330	5560	5560	5560	5550	919
552	20240911	113800	2893835750	5560	5550	5560	5550	3030
553	20240911	113700	2876999250	5550	5540	5550	5540	4
554	20240911	113600	2876977070	5540	5550	5560	5540	367
555	20240911	113500	2874940900	5560	5550	5560	5550	33
556	20240911	113400	2874757740	5550	5550	5550	5550	46
557	20240911	113300	2874502440	5540	5540	5540	5540	0
558	20240911	113200	2874502440	5540	5540	5540	5540	101
559	20240911	113100	2873942900	5540	5540	5550	5540	2094
560	20240911	113000	2862341770	5540	5550	5550	5540	645
561	20240911	112900	2858763020	5540	5550	5550	5540	319
562	20240911	112800	2856992670	5550	5550	5550	5550	1100
563	20240911	112700	2850887670	5550	5550	5550	5550	4
564	20240911	112600	2850865470	5550	5550	5550	5550	136
565	20240911	112500	2850110670	5550	5530	5550	5530	104
566	20240911	112400	2849534870	5530	5540	5540	5530	2000
567	20240911	112300	2838459450	5550	5550	5550	5550	299
568	20240911	112200	2836800000	5550	5550	5550	5540	382
569	20240911	112100	2834680400	5550	5550	5550	5550	21
570	20240911	112000	2834563850	5560	5540	5560	5540	101
571	20240911	111900	2834004290	5540	5550	5550	5540	1165
572	20240911	111800	2827542200	5540	5530	5540	5530	2013
573	20240911	111700	2816394690	5530	5530	5530	5520	707
574	20240911	111600	2812488950	5530	5530	5530	5520	134
575	20240911	111500	2811749180	5530	5510	5530	5510	151
576	20240911	111400	2810915150	5530	5520	5530	5510	1534
577	20240911	111300	2802450310	5520	5530	5530	5520	533
578	20240911	111200	2799505820	5530	5530	5530	5530	91
579	20240911	111100	2799002590	5520	5530	5530	5520	150
580	20240911	111000	2798174570	5520	5530	5530	5520	7228
581	20240911	110900	2758221680	5540	5540	5540	5530	502
582	20240911	110800	2755443600	5540	5540	5540	5540	77
583	20240911	110700	2755017020	5530	5530	5530	5530	1496
584	20240911	110600	2746744140	5530	5530	5530	5530	2674
585	20240911	110500	2731956920	5540	5540	5540	5540	130
586	20240911	110400	2731236720	5540	5540	5540	5540	271
587	20240911	110300	2729735380	5540	5560	5560	5540	1049
588	20240911	110200	2723920420	5560	5540	5560	5540	162
589	20240911	110100	2723022500	5540	5540	5540	5540	695
590	20240911	110000	2719172200	5540	5540	5540	5540	93
591	20240911	105900	2718656980	5540	5540	5540	5540	324
592	20240911	105800	2716862020	5540	5540	5540	5540	98
593	20240911	105700	2716319100	5540	5540	5540	5540	18
594	20240911	105600	2716219380	5540	5540	5560	5540	2005
595	20240911	105500	2705109500	5540	5540	5540	5540	497
596	20240911	105400	2702356120	5540	5550	5550	5530	2626
597	20240911	105300	2687834220	5530	5560	5570	5530	2489
598	20240911	105200	2674034140	5560	5560	5560	5560	105
599	20240911	105100	2673450340	5560	5550	5560	5540	915
600	20240911	105000	2668372010	5540	5550	5550	5540	57
601	20240911	104900	2668056220	5540	5550	5550	5540	119
602	20240911	104800	2667395880	5550	5560	5560	5550	573
603	20240911	104700	2664215230	5560	5550	5560	5550	345
604	20240911	104600	2662300460	5550	5560	5560	5550	627
605	20240911	104500	2658817160	5570	5570	5580	5570	102
606	20240911	104400	2658249010	5560	5550	5570	5550	1394
607	20240911	104300	2650490400	5570	5550	5570	5550	2179
608	20240911	104200	2638364730	5540	5530	5540	5510	2706
609	20240911	104100	2623413940	5530	5540	5540	5510	5015
610	20240911	104000	2595684260	5540	5540	5550	5520	8722
611	20240911	103900	2547453140	5540	5560	5560	5540	8983
612	20240911	103800	2497617810	5560	5580	5580	5550	3400
613	20240911	103700	2478721820	5580	5560	5580	5560	1152
614	20240911	103600	2472314300	5570	5570	5580	5560	7521
615	20240911	103500	2430487050	5580	5570	5590	5560	4902
616	20240911	103400	2403187490	5570	5570	5580	5570	6478
617	20240911	103300	2367103030	5600	5600	5610	5580	16430
618	20240911	103200	2275323150	5610	5600	5610	5600	1436
619	20240911	103100	2267279490	5610	5600	5610	5600	665
620	20240911	103000	2263555470	5600	5610	5610	5600	275
621	20240911	102900	2262015300	5610	5610	5610	5600	255
622	20240911	102800	2260587240	5610	5600	5610	5600	726
623	20240911	102700	2256521540	5600	5610	5610	5600	811
624	20240911	102600	2251977630	5610	5610	5610	5610	1
625	20240911	102500	2251972020	5610	5610	5610	5610	20
626	20240911	102400	2251859820	5610	5600	5610	5600	601
627	20240911	102300	2248494210	5610	5610	5610	5600	2102
628	20240911	102200	2236721990	5610	5600	5610	5600	718
629	20240911	102100	2232700140	5610	5610	5610	5610	213
630	20240911	102000	2231505210	5620	5620	5620	5620	164
631	20240911	101900	2230583530	5620	5620	5620	5620	215
632	20240911	101800	2229375230	5630	5620	5630	5620	210
633	20240911	101700	2228192950	5630	5630	5630	5630	601
634	20240911	101600	2224809320	5630	5610	5630	5600	2773
635	20240911	101500	2209229580	5600	5610	5620	5600	3917
636	20240911	101400	2187263310	5600	5620	5620	5600	5059
637	20240911	101300	2158912460	5610	5610	5610	5610	803
638	20240911	101200	2154407630	5630	5610	5630	5600	6456
639	20240911	101100	2118206140	5610	5620	5620	5610	1532
640	20240911	101000	2109611210	5610	5620	5620	5610	235
641	20240911	100900	2108292720	5630	5620	5630	5610	906
642	20240911	100800	2103202300	5620	5620	5620	5620	551
643	20240911	100700	2100105680	5620	5620	5620	5620	31
644	20240911	100600	2099931460	5620	5620	5620	5610	413
645	20240911	100500	2097611070	5620	5620	5620	5610	466
646	20240911	100400	2094993030	5620	5610	5620	5610	1147
647	20240911	100300	2088558310	5620	5620	5620	5610	404
648	20240911	100200	2086288170	5630	5620	5640	5620	125
649	20240911	100100	2085585640	5640	5620	5640	5610	915
650	20240911	100000	2080441500	5620	5640	5640	5610	272
651	20240911	095900	2078911970	5640	5620	5650	5610	1977
652	20240911	095800	2067805260	5650	5640	5650	5620	2253
653	20240911	095700	2055137390	5660	5650	5660	5640	2189
654	20240911	095600	2042771550	5660	5630	5660	5630	454
655	20240911	095500	2040211830	5630	5640	5660	5630	1319
656	20240911	095400	2032772510	5640	5630	5640	5620	2532
657	20240911	095300	2018514570	5630	5620	5630	5610	1130
658	20240911	095200	2012165660	5620	5630	5630	5610	1696
659	20240911	095100	2002638810	5630	5620	5630	5610	1419
660	20240911	095000	1994665550	5630	5620	5630	5600	5993
661	20240911	094900	1961025950	5620	5640	5640	5610	5306
662	20240911	094800	1931177740	5640	5640	5640	5630	2252
663	20240911	094700	1918498620	5640	5640	5650	5630	3074
664	20240911	094600	1901173510	5640	5650	5650	5630	5808
665	20240911	094500	1868419620	5640	5640	5650	5640	2194
666	20240911	094400	1856041490	5640	5640	5660	5640	5036
667	20240911	094300	1827621290	5640	5680	5680	5640	12413
668	20240911	094200	1757416950	5700	5720	5720	5670	12889
669	20240911	094100	1684137280	5710	5710	5720	5700	4997
670	20240911	094000	1655630170	5710	5710	5720	5710	4075
671	20240911	093900	1632356230	5720	5730	5730	5710	2078
672	20240911	093800	1620467040	5730	5730	5730	5720	5917
673	20240911	093700	1586596580	5730	5730	5730	5720	3866
674	20240911	093600	1564458380	5730	5720	5730	5710	4935
675	20240911	093500	1536243350	5710	5710	5720	5710	2093
676	20240911	093400	1524282570	5710	5710	5720	5710	1490
677	20240911	093300	1515772450	5710	5710	5720	5700	14721
678	20240911	093200	1431671380	5710	5700	5710	5700	2024
679	20240911	093100	1420125780	5700	5690	5700	5680	5345
680	20240911	093000	1389683420	5680	5680	5690	5680	1778
681	20240911	092900	1379576010	5680	5690	5690	5670	1192
682	20240911	092800	1372802260	5690	5690	5700	5670	5367
683	20240911	092700	1342263430	5690	5680	5690	5680	1478
684	20240911	092600	1333862310	5690	5690	5690	5680	1456
685	20240911	092500	1325577680	5690	5670	5690	5660	1180
686	20240911	092400	1318878950	5690	5690	5690	5660	2889
687	20240911	092300	1302480320	5680	5700	5700	5680	6930
688	20240911	092200	1263009010	5700	5700	5710	5700	11828
689	20240911	092100	1195536380	5700	5710	5720	5700	10338
690	20240911	092000	1136463910	5720	5680	5720	5680	8392
691	20240911	091900	1088604730	5690	5670	5690	5670	4296
692	20240911	091800	1064217030	5660	5670	5670	5660	2069
693	20240911	091700	1052497680	5670	5650	5670	5650	4392
694	20240911	091600	1027644350	5650	5680	5680	5650	4698
695	20240911	091500	1000988350	5680	5680	5700	5670	6806
696	20240911	091400	962300570	5690	5660	5690	5660	4884
697	20240911	091300	934580460	5640	5650	5660	5620	3119
698	20240911	091200	916996770	5650	5620	5660	5620	1021
699	20240911	091100	911230040	5620	5630	5640	5620	4359
700	20240911	091000	886692560	5630	5640	5650	5620	4790
701	20240911	090900	859686330	5640	5620	5640	5610	2635
702	20240911	090800	844870580	5620	5590	5620	5580	6235
703	20240911	090700	809979820	5580	5620	5620	5570	36264
704	20240911	090600	607095550	5620	5630	5640	5610	8209
705	20240911	090500	560944830	5630	5640	5640	5620	8141
706	20240911	090400	515085090	5640	5630	5660	5630	2895
707	20240911	090300	498761050	5630	5630	5640	5620	4038
708	20240911	090200	476038500	5630	5610	5640	5610	6205
709	20240911	090100	441125370	5610	5660	5670	5610	18814
710	20240911	090000	334925140	5660	5690	5700	5640	54251