KissMeData/417180/min/candle-20240903.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240903	212300	377981260	2430	2430	2430	2430	2222
3	20240903	212200	377981260	2430	2430	2430	2430	0
4	20240903	212100	377981260	2430	2430	2430	2430	0
5	20240903	212000	377981260	2430	2430	2430	2430	0
6	20240903	211900	377981260	2430	2430	2430	2430	0
7	20240903	211800	377981260	2430	2430	2430	2430	0
8	20240903	211700	377981260	2430	2430	2430	2430	0
9	20240903	211600	377981260	2430	2430	2430	2430	0
10	20240903	211500	377981260	2430	2430	2430	2430	0
11	20240903	211400	377981260	2430	2430	2430	2430	0
12	20240903	211300	377981260	2430	2430	2430	2430	0
13	20240903	211200	377981260	2430	2430	2430	2430	0
14	20240903	211100	377981260	2430	2430	2430	2430	0
15	20240903	211000	377981260	2430	2430	2430	2430	0
16	20240903	210900	377981260	2430	2430	2430	2430	0
17	20240903	210800	377981260	2430	2430	2430	2430	0
18	20240903	210700	377981260	2430	2430	2430	2430	0
19	20240903	210600	377981260	2430	2430	2430	2430	0
20	20240903	210500	377981260	2430	2430	2430	2430	0
21	20240903	210400	377981260	2430	2430	2430	2430	0
22	20240903	210300	377981260	2430	2430	2430	2430	0
23	20240903	210200	377981260	2430	2430	2430	2430	0
24	20240903	210100	377981260	2430	2430	2430	2430	0
25	20240903	210000	377981260	2430	2430	2430	2430	0
26	20240903	205900	377981260	2430	2430	2430	2430	0
27	20240903	205800	377981260	2430	2430	2430	2430	0
28	20240903	205700	377981260	2430	2430	2430	2430	0
29	20240903	205600	377981260	2430	2430	2430	2430	0
30	20240903	205500	377981260	2430	2430	2430	2430	0
31	20240903	205400	377981260	2430	2430	2430	2430	0
32	20240903	205300	377981260	2430	2430	2430	2430	2222
33	20240903	205200	377981260	2430	2430	2430	2430	0
34	20240903	205100	377981260	2430	2430	2430	2430	0
35	20240903	205000	377981260	2430	2430	2430	2430	0
36	20240903	204900	377981260	2430	2430	2430	2430	0
37	20240903	204800	377981260	2430	2430	2430	2430	0
38	20240903	204700	377981260	2430	2430	2430	2430	0
39	20240903	204600	377981260	2430	2430	2430	2430	0
40	20240903	204500	377981260	2430	2430	2430	2430	0
41	20240903	204400	377981260	2430	2430	2430	2430	0
42	20240903	204300	377981260	2430	2430	2430	2430	0
43	20240903	204200	377981260	2430	2430	2430	2430	0
44	20240903	204100	377981260	2430	2430	2430	2430	0
45	20240903	204000	377981260	2430	2430	2430	2430	0
46	20240903	203900	377981260	2430	2430	2430	2430	0
47	20240903	203800	377981260	2430	2430	2430	2430	0
48	20240903	203700	377981260	2430	2430	2430	2430	0
49	20240903	203600	377981260	2430	2430	2430	2430	0
50	20240903	203500	377981260	2430	2430	2430	2430	0
51	20240903	203400	377981260	2430	2430	2430	2430	0
52	20240903	203300	377981260	2430	2430	2430	2430	0
53	20240903	203200	377981260	2430	2430	2430	2430	0
54	20240903	203100	377981260	2430	2430	2430	2430	0
55	20240903	203000	377981260	2430	2430	2430	2430	0
56	20240903	202900	377981260	2430	2430	2430	2430	0
57	20240903	202800	377981260	2430	2430	2430	2430	0
58	20240903	202700	377981260	2430	2430	2430	2430	0
59	20240903	202600	377981260	2430	2430	2430	2430	0
60	20240903	202500	377981260	2430	2430	2430	2430	0
61	20240903	202400	377981260	2430	2430	2430	2430	0
62	20240903	202300	377981260	2430	2430	2430	2430	2222
63	20240903	202200	377981260	2430	2430	2430	2430	0
64	20240903	202100	377981260	2430	2430	2430	2430	0
65	20240903	202000	377981260	2430	2430	2430	2430	0
66	20240903	201900	377981260	2430	2430	2430	2430	0
67	20240903	201800	377981260	2430	2430	2430	2430	0
68	20240903	201700	377981260	2430	2430	2430	2430	0
69	20240903	201600	377981260	2430	2430	2430	2430	0
70	20240903	201500	377981260	2430	2430	2430	2430	0
71	20240903	201400	377981260	2430	2430	2430	2430	0
72	20240903	201300	377981260	2430	2430	2430	2430	0
73	20240903	201200	377981260	2430	2430	2430	2430	0
74	20240903	201100	377981260	2430	2430	2430	2430	0
75	20240903	201000	377981260	2430	2430	2430	2430	0
76	20240903	200900	377981260	2430	2430	2430	2430	0
77	20240903	200800	377981260	2430	2430	2430	2430	0
78	20240903	200700	377981260	2430	2430	2430	2430	0
79	20240903	200600	377981260	2430	2430	2430	2430	0
80	20240903	200500	377981260	2430	2430	2430	2430	0
81	20240903	200400	377981260	2430	2430	2430	2430	0
82	20240903	200300	377981260	2430	2430	2430	2430	0
83	20240903	200200	377981260	2430	2430	2430	2430	0
84	20240903	200100	377981260	2430	2430	2430	2430	0
85	20240903	200000	377981260	2430	2430	2430	2430	0
86	20240903	195900	377981260	2430	2430	2430	2430	0
87	20240903	195800	377981260	2430	2430	2430	2430	0
88	20240903	195700	377981260	2430	2430	2430	2430	0
89	20240903	195600	377981260	2430	2430	2430	2430	0
90	20240903	195500	377981260	2430	2430	2430	2430	0
91	20240903	195400	377981260	2430	2430	2430	2430	0
92	20240903	195300	377981260	2430	2430	2430	2430	2222
93	20240903	195200	377981260	2430	2430	2430	2430	0
94	20240903	195100	377981260	2430	2430	2430	2430	0
95	20240903	195000	377981260	2430	2430	2430	2430	0
96	20240903	194900	377981260	2430	2430	2430	2430	0
97	20240903	194800	377981260	2430	2430	2430	2430	0
98	20240903	194700	377981260	2430	2430	2430	2430	0
99	20240903	194600	377981260	2430	2430	2430	2430	0
100	20240903	194500	377981260	2430	2430	2430	2430	0
101	20240903	194400	377981260	2430	2430	2430	2430	0
102	20240903	194300	377981260	2430	2430	2430	2430	0
103	20240903	194200	377981260	2430	2430	2430	2430	0
104	20240903	194100	377981260	2430	2430	2430	2430	0
105	20240903	194000	377981260	2430	2430	2430	2430	0
106	20240903	193900	377981260	2430	2430	2430	2430	0
107	20240903	193800	377981260	2430	2430	2430	2430	0
108	20240903	193700	377981260	2430	2430	2430	2430	0
109	20240903	193600	377981260	2430	2430	2430	2430	0
110	20240903	193500	377981260	2430	2430	2430	2430	0
111	20240903	193400	377981260	2430	2430	2430	2430	0
112	20240903	193300	377981260	2430	2430	2430	2430	0
113	20240903	193200	377981260	2430	2430	2430	2430	0
114	20240903	193100	377981260	2430	2430	2430	2430	0
115	20240903	193000	377981260	2430	2430	2430	2430	0
116	20240903	192900	377981260	2430	2430	2430	2430	0
117	20240903	192800	377981260	2430	2430	2430	2430	0
118	20240903	192700	377981260	2430	2430	2430	2430	0
119	20240903	192600	377981260	2430	2430	2430	2430	0
120	20240903	192500	377981260	2430	2430	2430	2430	0
121	20240903	192400	377981260	2430	2430	2430	2430	0
122	20240903	192300	377981260	2430	2430	2430	2430	2222
123	20240903	192200	377981260	2430	2430	2430	2430	0
124	20240903	192100	377981260	2430	2430	2430	2430	0
125	20240903	192000	377981260	2430	2430	2430	2430	0
126	20240903	191900	377981260	2430	2430	2430	2430	0
127	20240903	191800	377981260	2430	2430	2430	2430	0
128	20240903	191700	377981260	2430	2430	2430	2430	0
129	20240903	191600	377981260	2430	2430	2430	2430	0
130	20240903	191500	377981260	2430	2430	2430	2430	0
131	20240903	191400	377981260	2430	2430	2430	2430	0
132	20240903	191300	377981260	2430	2430	2430	2430	0
133	20240903	191200	377981260	2430	2430	2430	2430	0
134	20240903	191100	377981260	2430	2430	2430	2430	0
135	20240903	191000	377981260	2430	2430	2430	2430	0
136	20240903	190900	377981260	2430	2430	2430	2430	0
137	20240903	190800	377981260	2430	2430	2430	2430	0
138	20240903	190700	377981260	2430	2430	2430	2430	0
139	20240903	190600	377981260	2430	2430	2430	2430	0
140	20240903	190500	377981260	2430	2430	2430	2430	0
141	20240903	190400	377981260	2430	2430	2430	2430	0
142	20240903	190300	377981260	2430	2430	2430	2430	0
143	20240903	190200	377981260	2430	2430	2430	2430	0
144	20240903	190100	377981260	2430	2430	2430	2430	0
145	20240903	190000	377981260	2430	2430	2430	2430	0
146	20240903	185900	377981260	2430	2430	2430	2430	0
147	20240903	185800	377981260	2430	2430	2430	2430	0
148	20240903	185700	377981260	2430	2430	2430	2430	0
149	20240903	185600	377981260	2430	2430	2430	2430	0
150	20240903	185500	377981260	2430	2430	2430	2430	0
151	20240903	185400	377981260	2430	2430	2430	2430	0
152	20240903	185300	377981260	2430	2430	2430	2430	2222
153	20240903	185200	377981260	2430	2430	2430	2430	0
154	20240903	185100	377981260	2430	2430	2430	2430	0
155	20240903	185000	377981260	2430	2430	2430	2430	0
156	20240903	184900	377981260	2430	2430	2430	2430	0
157	20240903	184800	377981260	2430	2430	2430	2430	0
158	20240903	184700	377981260	2430	2430	2430	2430	0
159	20240903	184600	377981260	2430	2430	2430	2430	0
160	20240903	184500	377981260	2430	2430	2430	2430	0
161	20240903	184400	377981260	2430	2430	2430	2430	0
162	20240903	184300	377981260	2430	2430	2430	2430	0
163	20240903	184200	377981260	2430	2430	2430	2430	0
164	20240903	184100	377981260	2430	2430	2430	2430	0
165	20240903	184000	377981260	2430	2430	2430	2430	0
166	20240903	183900	377981260	2430	2430	2430	2430	0
167	20240903	183800	377981260	2430	2430	2430	2430	0
168	20240903	183700	377981260	2430	2430	2430	2430	0
169	20240903	183600	377981260	2430	2430	2430	2430	0
170	20240903	183500	377981260	2430	2430	2430	2430	0
171	20240903	183400	377981260	2430	2430	2430	2430	0
172	20240903	183300	377981260	2430	2430	2430	2430	0
173	20240903	183200	377981260	2430	2430	2430	2430	0
174	20240903	183100	377981260	2430	2430	2430	2430	0
175	20240903	183000	377981260	2430	2430	2430	2430	0
176	20240903	182900	377981260	2430	2430	2430	2430	0
177	20240903	182800	377981260	2430	2430	2430	2430	0
178	20240903	182700	377981260	2430	2430	2430	2430	0
179	20240903	182600	377981260	2430	2430	2430	2430	0
180	20240903	182500	377981260	2430	2430	2430	2430	0
181	20240903	182400	377981260	2430	2430	2430	2430	0
182	20240903	182300	377981260	2430	2430	2430	2430	2222
183	20240903	182200	377981260	2430	2430	2430	2430	0
184	20240903	182100	377981260	2430	2430	2430	2430	0
185	20240903	182000	377981260	2430	2430	2430	2430	0
186	20240903	181900	377981260	2430	2430	2430	2430	0
187	20240903	181800	377981260	2430	2430	2430	2430	0
188	20240903	181700	377981260	2430	2430	2430	2430	0
189	20240903	181600	377981260	2430	2430	2430	2430	0
190	20240903	181500	377981260	2430	2430	2430	2430	0
191	20240903	181400	377981260	2430	2430	2430	2430	0
192	20240903	181300	377981260	2430	2430	2430	2430	0
193	20240903	181200	377981260	2430	2430	2430	2430	0
194	20240903	181100	377981260	2430	2430	2430	2430	0
195	20240903	181000	377981260	2430	2430	2430	2430	0
196	20240903	180900	377981260	2430	2430	2430	2430	0
197	20240903	180800	377981260	2430	2430	2430	2430	0
198	20240903	180700	377981260	2430	2430	2430	2430	0
199	20240903	180600	377981260	2430	2430	2430	2430	0
200	20240903	180500	377981260	2430	2430	2430	2430	0
201	20240903	180400	377981260	2430	2430	2430	2430	0
202	20240903	180300	377981260	2430	2430	2430	2430	0
203	20240903	180200	377981260	2430	2430	2430	2430	0
204	20240903	180100	377981260	2430	2430	2430	2430	0
205	20240903	180000	377981260	2430	2430	2430	2430	0
206	20240903	175900	377981260	2430	2430	2430	2430	0
207	20240903	175800	377981260	2430	2430	2430	2430	0
208	20240903	175700	377981260	2430	2430	2430	2430	0
209	20240903	175600	377981260	2430	2430	2430	2430	0
210	20240903	175500	377981260	2430	2430	2430	2430	0
211	20240903	175400	377981260	2430	2430	2430	2430	0
212	20240903	175300	377981260	2430	2430	2430	2430	2222
213	20240903	175200	377981260	2430	2430	2430	2430	0
214	20240903	175100	377981260	2430	2430	2430	2430	0
215	20240903	175000	377981260	2430	2430	2430	2430	0
216	20240903	174900	377981260	2430	2430	2430	2430	0
217	20240903	174800	377981260	2430	2430	2430	2430	0
218	20240903	174700	377981260	2430	2430	2430	2430	0
219	20240903	174600	377981260	2430	2430	2430	2430	0
220	20240903	174500	377981260	2430	2430	2430	2430	0
221	20240903	174400	377981260	2430	2430	2430	2430	0
222	20240903	174300	377981260	2430	2430	2430	2430	0
223	20240903	174200	377981260	2430	2430	2430	2430	0
224	20240903	174100	377981260	2430	2430	2430	2430	0
225	20240903	174000	377981260	2430	2430	2430	2430	0
226	20240903	173900	377981260	2430	2430	2430	2430	0
227	20240903	173800	377981260	2430	2430	2430	2430	0
228	20240903	173700	377981260	2430	2430	2430	2430	0
229	20240903	173600	377981260	2430	2430	2430	2430	0
230	20240903	173500	377981260	2430	2430	2430	2430	0
231	20240903	173400	377981260	2430	2430	2430	2430	0
232	20240903	173300	377981260	2430	2430	2430	2430	0
233	20240903	173200	377981260	2430	2430	2430	2430	0
234	20240903	173100	377981260	2430	2430	2430	2430	0
235	20240903	173000	377981260	2430	2430	2430	2430	0
236	20240903	172900	377981260	2430	2430	2430	2430	0
237	20240903	172800	377981260	2430	2430	2430	2430	0
238	20240903	172700	377981260	2430	2430	2430	2430	0
239	20240903	172600	377981260	2430	2430	2430	2430	0
240	20240903	172500	377981260	2430	2430	2430	2430	0
241	20240903	172400	377981260	2430	2430	2430	2430	0
242	20240903	172300	377981260	2430	2430	2430	2430	2222
243	20240903	172200	377981260	2430	2430	2430	2430	0
244	20240903	172100	377981260	2430	2430	2430	2430	0
245	20240903	172000	377981260	2430	2430	2430	2430	0
246	20240903	171900	377981260	2430	2430	2430	2430	0
247	20240903	171800	377981260	2430	2430	2430	2430	0
248	20240903	171700	377981260	2430	2430	2430	2430	0
249	20240903	171600	377981260	2430	2430	2430	2430	0
250	20240903	171500	377981260	2430	2430	2430	2430	0
251	20240903	171400	377981260	2430	2430	2430	2430	0
252	20240903	171300	377981260	2430	2430	2430	2430	0
253	20240903	171200	377981260	2430	2430	2430	2430	0
254	20240903	171100	377981260	2430	2430	2430	2430	0
255	20240903	171000	377981260	2430	2430	2430	2430	0
256	20240903	170900	377981260	2430	2430	2430	2430	0
257	20240903	170800	377981260	2430	2430	2430	2430	0
258	20240903	170700	377981260	2430	2430	2430	2430	0
259	20240903	170600	377981260	2430	2430	2430	2430	0
260	20240903	170500	377981260	2430	2430	2430	2430	0
261	20240903	170400	377981260	2430	2430	2430	2430	0
262	20240903	170300	377981260	2430	2430	2430	2430	0
263	20240903	170200	377981260	2430	2430	2430	2430	0
264	20240903	170100	377981260	2430	2430	2430	2430	0
265	20240903	170000	377981260	2430	2430	2430	2430	0
266	20240903	165900	377981260	2430	2430	2430	2430	0
267	20240903	165800	377981260	2430	2430	2430	2430	0
268	20240903	165700	377981260	2430	2430	2430	2430	0
269	20240903	165600	377981260	2430	2430	2430	2430	0
270	20240903	165500	377981260	2430	2430	2430	2430	0
271	20240903	165400	377981260	2430	2430	2430	2430	0
272	20240903	165300	377981260	2430	2430	2430	2430	2222
273	20240903	165200	377981260	2430	2430	2430	2430	0
274	20240903	165100	377981260	2430	2430	2430	2430	0
275	20240903	165000	377981260	2430	2430	2430	2430	0
276	20240903	164900	377981260	2430	2430	2430	2430	0
277	20240903	164800	377981260	2430	2430	2430	2430	0
278	20240903	164700	377981260	2430	2430	2430	2430	0
279	20240903	164600	377981260	2430	2430	2430	2430	0
280	20240903	164500	377981260	2430	2430	2430	2430	0
281	20240903	164400	377981260	2430	2430	2430	2430	0
282	20240903	164300	377981260	2430	2430	2430	2430	0
283	20240903	164200	377981260	2430	2430	2430	2430	0
284	20240903	164100	377981260	2430	2430	2430	2430	0
285	20240903	164000	377981260	2430	2430	2430	2430	0
286	20240903	163900	377981260	2430	2430	2430	2430	0
287	20240903	163800	377981260	2430	2430	2430	2430	0
288	20240903	163700	377981260	2430	2430	2430	2430	0
289	20240903	163600	377981260	2430	2430	2430	2430	0
290	20240903	163500	377981260	2430	2430	2430	2430	0
291	20240903	163400	377981260	2430	2430	2430	2430	0
292	20240903	163300	377981260	2430	2430	2430	2430	0
293	20240903	163200	377981260	2430	2430	2430	2430	0
294	20240903	163100	377981260	2430	2430	2430	2430	0
295	20240903	163000	377981260	2430	2430	2430	2430	0
296	20240903	162900	377981260	2430	2430	2430	2430	0
297	20240903	162800	377981260	2430	2430	2430	2430	0
298	20240903	162700	377981260	2430	2430	2430	2430	0
299	20240903	162600	377981260	2430	2430	2430	2430	0
300	20240903	162500	377981260	2430	2430	2430	2430	0
301	20240903	162400	377981260	2430	2430	2430	2430	0
302	20240903	162300	377981260	2430	2430	2430	2430	2222
303	20240903	162200	377981260	2430	2430	2430	2430	0
304	20240903	162100	377981260	2430	2430	2430	2430	0
305	20240903	162000	377981260	2430	2430	2430	2430	0
306	20240903	161900	377981260	2430	2430	2430	2430	0
307	20240903	161800	377981260	2430	2430	2430	2430	0
308	20240903	161700	377981260	2430	2430	2430	2430	0
309	20240903	161600	377981260	2430	2430	2430	2430	0
310	20240903	161500	377981260	2430	2430	2430	2430	0
311	20240903	161400	377981260	2430	2430	2430	2430	0
312	20240903	161300	377981260	2430	2430	2430	2430	0
313	20240903	161200	377981260	2430	2430	2430	2430	0
314	20240903	161100	377981260	2430	2430	2430	2430	0
315	20240903	161000	377981260	2430	2430	2430	2430	0
316	20240903	160900	377981260	2430	2430	2430	2430	0
317	20240903	160800	377981260	2430	2430	2430	2430	0
318	20240903	160700	377981260	2430	2430	2430	2430	0
319	20240903	160600	377981260	2430	2430	2430	2430	0
320	20240903	160500	377981260	2430	2430	2430	2430	0
321	20240903	160400	377981260	2430	2430	2430	2430	0
322	20240903	160300	377981260	2430	2430	2430	2430	0
323	20240903	160200	377981260	2430	2430	2430	2430	0
324	20240903	160100	377981260	2430	2430	2430	2430	0
325	20240903	160000	377981260	2430	2430	2430	2430	0
326	20240903	155900	377981260	2430	2430	2430	2430	0
327	20240903	155800	377981260	2430	2430	2430	2430	0
328	20240903	155700	377981260	2430	2430	2430	2430	0
329	20240903	155600	377981260	2430	2430	2430	2430	0
330	20240903	155500	377981260	2430	2430	2430	2430	0
331	20240903	155400	377981260	2430	2430	2430	2430	0
332	20240903	155300	377981260	2430	2430	2430	2430	2222
333	20240903	155200	377981260	2430	2430	2430	2430	0
334	20240903	155100	377981260	2430	2430	2430	2430	0
335	20240903	155000	377981260	2430	2430	2430	2430	0
336	20240903	154900	377981260	2430	2430	2430	2430	0
337	20240903	154800	377981260	2430	2430	2430	2430	0
338	20240903	154700	377981260	2430	2430	2430	2430	0
339	20240903	154600	377981260	2430	2430	2430	2430	0
340	20240903	154500	377981260	2430	2430	2430	2430	0
341	20240903	154400	377981260	2430	2430	2430	2430	0
342	20240903	154300	377981260	2430	2430	2430	2430	0
343	20240903	154200	377981260	2430	2430	2430	2430	0
344	20240903	154100	377981260	2430	2430	2430	2430	0
345	20240903	154000	377981260	2430	2430	2430	2430	0
346	20240903	153900	377981260	2430	2430	2430	2430	0
347	20240903	153800	377981260	2430	2430	2430	2430	0
348	20240903	153700	377981260	2430	2430	2430	2430	0
349	20240903	153600	377981260	2430	2430	2430	2430	0
350	20240903	153500	377981260	2430	2430	2430	2430	0
351	20240903	153400	377981260	2430	2430	2430	2430	0
352	20240903	153300	377981260	2430	2430	2430	2430	0
353	20240903	153200	377981260	2430	2430	2430	2430	0
354	20240903	153100	377981260	2430	2430	2430	2430	0
355	20240903	153000	377981260	2430	2430	2430	2430	2222
356	20240903	152900	372581800	2430	2430	2430	2430	0
357	20240903	152800	372581800	2430	2430	2430	2430	0
358	20240903	152700	372581800	2430	2430	2430	2430	0
359	20240903	152600	372581800	2430	2430	2430	2430	0
360	20240903	152500	372581800	2430	2430	2430	2430	0
361	20240903	152400	372581800	2430	2430	2430	2430	0
362	20240903	152300	372581800	2430	2430	2430	2430	0
363	20240903	152200	372581800	2430	2430	2430	2430	0
364	20240903	152100	372581800	2430	2430	2430	2430	0
365	20240903	152000	372581800	2430	2430	2430	2430	0
366	20240903	151900	372581800	2430	2425	2430	2420	2601
367	20240903	151800	366286530	2430	2430	2430	2425	199
368	20240903	151700	365803505	2430	2430	2430	2430	6
369	20240903	151600	365788925	2435	2435	2435	2435	0
370	20240903	151500	365788925	2435	2435	2435	2435	15
371	20240903	151400	365752400	2425	2425	2425	2425	0
372	20240903	151300	365752400	2425	2425	2425	2425	42
373	20240903	151200	365650550	2425	2425	2425	2425	30
374	20240903	151100	365577800	2425	2425	2425	2425	120
375	20240903	151000	365286800	2425	2425	2425	2425	749
376	20240903	150900	363470475	2435	2425	2435	2425	256
377	20240903	150800	362849665	2430	2430	2430	2430	122
378	20240903	150700	362553205	2415	2415	2415	2415	300
379	20240903	150600	361828705	2415	2425	2425	2415	852
380	20240903	150500	359771115	2425	2425	2425	2415	1235
381	20240903	150400	356786450	2425	2425	2425	2425	889
382	20240903	150300	354630625	2430	2435	2435	2430	1410
383	20240903	150200	351203575	2435	2435	2435	2435	52
384	20240903	150100	351076955	2440	2440	2440	2440	10
385	20240903	150000	351052555	2440	2440	2440	2440	40
386	20240903	145900	350954955	2440	2440	2440	2440	5
387	20240903	145800	350942755	2440	2440	2440	2440	0
388	20240903	145700	350942755	2440	2440	2440	2440	0
389	20240903	145600	350942755	2440	2440	2440	2440	0
390	20240903	145500	350942755	2440	2440	2440	2440	0
391	20240903	145400	350942755	2440	2440	2440	2440	0
392	20240903	145300	350942755	2440	2440	2440	2440	20
393	20240903	145200	350893955	2440	2440	2440	2440	1
394	20240903	145100	350891515	2435	2435	2435	2435	0
395	20240903	145000	350891515	2435	2435	2435	2435	70
396	20240903	144900	350721065	2430	2435	2450	2430	5
397	20240903	144800	350708890	2430	2445	2450	2430	9
398	20240903	144700	350686910	2440	2435	2440	2435	120
399	20240903	144600	350394160	2435	2435	2435	2435	2521
400	20240903	144500	344255525	2430	2430	2430	2430	10
401	20240903	144400	344231225	2435	2435	2435	2435	328
402	20240903	144300	343432545	2435	2435	2435	2435	401
403	20240903	144200	342456110	2440	2440	2440	2440	7
404	20240903	144100	342439030	2440	2440	2440	2440	0
405	20240903	144000	342439030	2440	2440	2440	2440	140
406	20240903	143900	342097430	2450	2450	2450	2450	0
407	20240903	143800	342097430	2450	2450	2450	2450	200
408	20240903	143700	341607430	2440	2455	2455	2440	600
409	20240903	143600	340141930	2455	2440	2455	2440	92
410	20240903	143500	339916085	2455	2460	2460	2435	260
411	20240903	143400	339281220	2455	2455	2455	2455	650
412	20240903	143300	337685470	2455	2455	2455	2455	50
413	20240903	143200	337562720	2455	2455	2460	2455	977
414	20240903	143100	335159850	2455	2455	2455	2455	1108
415	20240903	143000	332439710	2460	2455	2460	2455	1483
416	20240903	142900	328798930	2460	2455	2460	2455	15
417	20240903	142800	328762100	2455	2435	2455	2435	2601
418	20240903	142700	322381425	2430	2430	2430	2430	0
419	20240903	142600	322381425	2430	2455	2455	2430	77
420	20240903	142500	322194265	2455	2445	2455	2445	1200
421	20240903	142400	319250705	2435	2435	2435	2435	0
422	20240903	142300	319250705	2435	2435	2435	2435	4
423	20240903	142200	319240965	2435	2435	2435	2435	238
424	20240903	142100	318661435	2445	2445	2445	2445	180
425	20240903	142000	318221335	2445	2445	2445	2445	524
426	20240903	141900	316940155	2445	2445	2445	2445	89
427	20240903	141800	316722550	2445	2445	2445	2445	0
428	20240903	141700	316722550	2445	2440	2445	2440	25
429	20240903	141600	316661500	2435	2435	2435	2435	0
430	20240903	141500	316661500	2435	2435	2435	2435	0
431	20240903	141400	316661500	2435	2435	2435	2435	0
432	20240903	141300	316661500	2435	2435	2435	2435	0
433	20240903	141200	316661500	2435	2440	2440	2435	467
434	20240903	141100	315524325	2435	2435	2435	2435	790
435	20240903	141000	313600675	2430	2435	2435	2430	11
436	20240903	140900	313573895	2435	2430	2435	2430	3963
437	20240903	140800	303932805	2425	2415	2425	2405	2872
438	20240903	140700	297008185	2425	2425	2425	2425	0
439	20240903	140600	297008185	2425	2420	2425	2420	2839
440	20240903	140500	290132520	2410	2410	2410	2410	0
441	20240903	140400	290132520	2410	2410	2410	2410	0
442	20240903	140300	290132520	2410	2410	2410	2410	0
443	20240903	140200	290132520	2410	2415	2415	2410	1085
444	20240903	140100	287513745	2415	2415	2415	2415	985
445	20240903	140000	285134970	2415	2415	2415	2415	5
446	20240903	135900	285122895	2415	2410	2415	2410	439
447	20240903	135800	284062735	2415	2410	2415	2395	5394
448	20240903	135700	271115010	2415	2415	2415	2415	0
449	20240903	135600	271115010	2415	2415	2415	2415	0
450	20240903	135500	271115010	2415	2415	2415	2415	0
451	20240903	135400	271115010	2415	2415	2415	2415	1
452	20240903	135300	271112595	2415	2415	2415	2415	207
453	20240903	135200	270612690	2415	2415	2415	2415	0
454	20240903	135100	270612690	2415	2415	2415	2415	1
455	20240903	135000	270610275	2415	2415	2415	2415	0
456	20240903	134900	270610275	2415	2415	2415	2415	0
457	20240903	134800	270610275	2415	2415	2415	2415	1
458	20240903	134700	270607860	2410	2410	2410	2410	100
459	20240903	134600	270366860	2415	2415	2415	2415	0
460	20240903	134500	270366860	2415	2415	2415	2415	0
461	20240903	134400	270366860	2415	2415	2415	2415	0
462	20240903	134300	270366860	2415	2415	2415	2415	0
463	20240903	134200	270366860	2415	2415	2415	2415	1
464	20240903	134100	270364445	2415	2415	2415	2415	0
465	20240903	134000	270364445	2415	2415	2415	2415	72
466	20240903	133900	270190565	2415	2415	2415	2415	0
467	20240903	133800	270190565	2415	2415	2415	2415	0
468	20240903	133700	270190565	2415	2415	2415	2415	0
469	20240903	133600	270190565	2415	2415	2415	2415	1
470	20240903	133500	270188150	2410	2410	2410	2410	3
471	20240903	133400	270180920	2415	2415	2415	2415	0
472	20240903	133300	270180920	2415	2415	2415	2415	0
473	20240903	133200	270180920	2415	2415	2415	2415	6
474	20240903	133100	270166430	2415	2415	2415	2415	69
475	20240903	133000	269999795	2415	2415	2415	2415	3
476	20240903	132900	269992550	2410	2410	2410	2410	15
477	20240903	132800	269956400	2410	2410	2410	2410	46
478	20240903	132700	269845540	2415	2415	2415	2415	524
479	20240903	132600	268580080	2425	2425	2425	2425	0
480	20240903	132500	268580080	2425	2425	2425	2425	0
481	20240903	132400	268580080	2425	2425	2425	2425	1
482	20240903	132300	268577655	2420	2420	2420	2420	92
483	20240903	132200	268355015	2420	2420	2420	2420	1
484	20240903	132100	268352595	2425	2420	2425	2420	110
485	20240903	132000	268086345	2420	2420	2420	2420	0
486	20240903	131900	268086345	2420	2420	2420	2420	200
487	20240903	131800	267602345	2425	2425	2425	2425	1
488	20240903	131700	267599920	2420	2420	2420	2420	0
489	20240903	131600	267599920	2420	2420	2420	2420	0
490	20240903	131500	267599920	2420	2420	2420	2420	575
491	20240903	131400	266208420	2420	2420	2420	2420	33
492	20240903	131300	266128560	2425	2425	2425	2425	0
493	20240903	131200	266128560	2425	2425	2425	2425	1
494	20240903	131100	266126135	2425	2425	2425	2425	0
495	20240903	131000	266126135	2425	2425	2425	2425	0
496	20240903	130900	266126135	2425	2425	2425	2425	0
497	20240903	130800	266126135	2425	2425	2425	2425	1
498	20240903	130700	266123710	2425	2425	2425	2425	50
499	20240903	130600	266002460	2425	2425	2425	2425	1
500	20240903	130500	266000035	2425	2425	2425	2425	42
501	20240903	130400	265898185	2425	2425	2425	2425	50
502	20240903	130300	265776935	2425	2425	2425	2425	50
503	20240903	130200	265655685	2425	2425	2425	2425	637
504	20240903	130100	264110960	2425	2425	2425	2425	0
505	20240903	130000	264110960	2425	2425	2425	2425	1
506	20240903	125900	264108535	2425	2420	2425	2420	530
507	20240903	125800	262823825	2420	2420	2420	2415	15
508	20240903	125700	262787540	2420	2420	2420	2420	11
509	20240903	125600	262760920	2420	2420	2420	2420	100
510	20240903	125500	262518920	2420	2420	2420	2420	50
511	20240903	125400	262397920	2420	2420	2420	2420	0
512	20240903	125300	262397920	2420	2420	2420	2420	0
513	20240903	125200	262397920	2420	2420	2420	2420	8
514	20240903	125100	262378560	2415	2415	2415	2415	0
515	20240903	125000	262378560	2415	2415	2415	2415	10
516	20240903	124900	262354410	2420	2420	2420	2420	1
517	20240903	124800	262351990	2420	2420	2420	2420	0
518	20240903	124700	262351990	2420	2420	2420	2420	60
519	20240903	124600	262206790	2420	2420	2420	2420	0
520	20240903	124500	262206790	2420	2420	2420	2420	0
521	20240903	124400	262206790	2420	2420	2420	2420	0
522	20240903	124300	262206790	2420	2420	2420	2420	10
523	20240903	124200	262182590	2420	2420	2420	2420	100
524	20240903	124100	261940590	2415	2415	2415	2415	0
525	20240903	124000	261940590	2415	2415	2415	2415	25
526	20240903	123900	261880215	2415	2415	2415	2415	0
527	20240903	123800	261880215	2415	2415	2415	2415	0
528	20240903	123700	261880215	2415	2425	2425	2415	7
529	20240903	123600	261863300	2405	2405	2405	2405	0
530	20240903	123500	261863300	2405	2405	2405	2405	0
531	20240903	123400	261863300	2405	2405	2405	2405	0
532	20240903	123300	261863300	2405	2405	2405	2405	0
533	20240903	123200	261863300	2405	2405	2405	2405	49
534	20240903	123100	261745455	2410	2410	2410	2410	0
535	20240903	123000	261745455	2410	2410	2410	2410	0
536	20240903	122900	261745455	2410	2410	2410	2410	0
537	20240903	122800	261745455	2410	2410	2410	2410	0
538	20240903	122700	261745455	2410	2410	2410	2410	0
539	20240903	122600	261745455	2410	2410	2410	2410	0
540	20240903	122500	261745455	2410	2410	2410	2410	822
541	20240903	122400	259764435	2415	2415	2415	2415	0
542	20240903	122300	259764435	2415	2420	2420	2415	2766
543	20240903	122200	253084320	2420	2420	2420	2420	0
544	20240903	122100	253084320	2420	2420	2420	2420	0
545	20240903	122000	253084320	2420	2420	2420	2420	2
546	20240903	121900	253079480	2420	2425	2425	2420	22
547	20240903	121800	253026140	2420	2420	2420	2420	0
548	20240903	121700	253026140	2420	2420	2420	2420	0
549	20240903	121600	253026140	2420	2420	2420	2420	0
550	20240903	121500	253026140	2420	2420	2420	2420	0
551	20240903	121400	253026140	2420	2420	2420	2420	0
552	20240903	121300	253026140	2420	2420	2420	2420	1
553	20240903	121200	253023720	2420	2425	2425	2420	94
554	20240903	121100	252795820	2420	2420	2420	2420	1664
555	20240903	121000	248768940	2420	2425	2425	2420	12
556	20240903	120900	248739855	2425	2425	2425	2425	20
557	20240903	120800	248691355	2430	2430	2430	2430	0
558	20240903	120700	248691355	2430	2430	2430	2430	0
559	20240903	120600	248691355	2430	2430	2430	2430	0
560	20240903	120500	248691355	2430	2430	2430	2430	0
561	20240903	120400	248691355	2430	2430	2430	2430	0
562	20240903	120300	248691355	2430	2430	2430	2430	1
563	20240903	120200	248688925	2425	2425	2425	2425	180
564	20240903	120100	248252425	2425	2425	2425	2425	5
565	20240903	120000	248240300	2420	2420	2420	2420	20
566	20240903	115900	248191900	2425	2425	2425	2425	2
567	20240903	115800	248187050	2420	2420	2420	2420	0
568	20240903	115700	248187050	2420	2420	2420	2420	0
569	20240903	115600	248187050	2420	2420	2420	2420	40
570	20240903	115500	248090250	2420	2420	2420	2420	0
571	20240903	115400	248090250	2420	2420	2420	2420	0
572	20240903	115300	248090250	2420	2420	2420	2420	1
573	20240903	115200	248087830	2420	2420	2420	2420	0
574	20240903	115100	248087830	2420	2420	2420	2420	100
575	20240903	115000	247845830	2420	2420	2420	2420	0
576	20240903	114900	247845830	2420	2420	2420	2420	7
577	20240903	114800	247828890	2425	2425	2425	2425	10
578	20240903	114700	247804640	2425	2425	2425	2425	0
579	20240903	114600	247804640	2425	2425	2425	2425	0
580	20240903	114500	247804640	2425	2425	2425	2425	20
581	20240903	114400	247756140	2425	2425	2425	2425	100
582	20240903	114300	247513640	2425	2425	2425	2425	100
583	20240903	114200	247271140	2425	2425	2425	2425	0
584	20240903	114100	247271140	2425	2425	2425	2425	20
585	20240903	114000	247222640	2425	2425	2425	2425	0
586	20240903	113900	247222640	2425	2425	2425	2425	0
587	20240903	113800	247222640	2425	2425	2425	2425	0
588	20240903	113700	247222640	2425	2425	2425	2425	0
589	20240903	113600	247222640	2425	2425	2425	2425	5
590	20240903	113500	247210515	2425	2425	2425	2425	0
591	20240903	113400	247210515	2425	2425	2425	2425	10
592	20240903	113300	247186265	2425	2425	2425	2425	50
593	20240903	113200	247065015	2425	2425	2425	2425	0
594	20240903	113100	247065015	2425	2425	2425	2425	0
595	20240903	113000	247065015	2425	2425	2425	2425	0
596	20240903	112900	247065015	2425	2425	2425	2425	0
597	20240903	112800	247065015	2425	2425	2425	2425	0
598	20240903	112700	247065015	2425	2425	2425	2425	5
599	20240903	112600	247052890	2425	2425	2425	2425	0
600	20240903	112500	247052890	2425	2425	2425	2425	0
601	20240903	112400	247052890	2425	2425	2425	2425	0
602	20240903	112300	247052890	2425	2425	2425	2425	0
603	20240903	112200	247052890	2425	2425	2425	2425	1
604	20240903	112100	247050465	2430	2430	2430	2430	0
605	20240903	112000	247050465	2430	2430	2430	2430	0
606	20240903	111900	247050465	2430	2430	2430	2430	0
607	20240903	111800	247050465	2430	2430	2430	2430	0
608	20240903	111700	247050465	2430	2430	2430	2430	0
609	20240903	111600	247050465	2430	2430	2430	2430	150
610	20240903	111500	246685965	2430	2430	2430	2430	1
611	20240903	111400	246683535	2425	2425	2425	2425	0
612	20240903	111300	246683535	2425	2425	2425	2425	0
613	20240903	111200	246683535	2425	2425	2425	2425	0
614	20240903	111100	246683535	2425	2425	2425	2425	0
615	20240903	111000	246683535	2425	2425	2425	2425	0
616	20240903	110900	246683535	2425	2425	2425	2425	87
617	20240903	110800	246472560	2425	2425	2425	2425	8
618	20240903	110700	246453160	2410	2415	2415	2410	1000
619	20240903	110600	244039150	2415	2415	2415	2415	50
620	20240903	110500	243918400	2415	2415	2415	2415	0
621	20240903	110400	243918400	2415	2415	2415	2415	0
622	20240903	110300	243918400	2415	2415	2415	2415	569
623	20240903	110200	242544265	2415	2415	2415	2415	50
624	20240903	110100	242423515	2415	2415	2415	2415	50
625	20240903	110000	242302765	2415	2425	2425	2415	1387
626	20240903	105900	238949715	2425	2425	2425	2425	0
627	20240903	105800	238949715	2425	2425	2425	2425	35
628	20240903	105700	238864840	2425	2430	2430	2425	373
629	20240903	105600	237959815	2425	2425	2425	2425	223
630	20240903	105500	237419040	2440	2440	2440	2440	100
631	20240903	105400	237175040	2440	2440	2440	2440	356
632	20240903	105300	236306400	2455	2455	2455	2455	2
633	20240903	105200	236301490	2440	2455	2455	2440	450
634	20240903	105100	235203475	2455	2460	2460	2450	2642
635	20240903	105000	228722075	2465	2465	2465	2465	1
636	20240903	104900	228719610	2465	2465	2465	2465	84
637	20240903	104800	228512550	2465	2465	2465	2465	1
638	20240903	104700	228510085	2465	2470	2470	2460	1300
639	20240903	104600	225307505	2475	2485	2485	2470	396
640	20240903	104500	224327760	2485	2460	2485	2460	2042
641	20240903	104400	219290875	2475	2470	2490	2470	3083
642	20240903	104300	211647065	2470	2465	2470	2450	867
643	20240903	104200	209511425	2465	2455	2465	2450	2709
644	20240903	104100	202860820	2450	2450	2455	2450	4444
645	20240903	104000	191970955	2450	2430	2450	2430	675
646	20240903	103900	190323845	2450	2440	2450	2440	3615
647	20240903	103800	181491115	2440	2440	2440	2440	0
648	20240903	103700	181491115	2440	2430	2440	2430	32
649	20240903	103600	181413335	2430	2430	2430	2430	101
650	20240903	103500	181167905	2440	2430	2440	2430	4
651	20240903	103400	181158155	2440	2440	2440	2440	102
652	20240903	103300	180909275	2440	2435	2445	2435	1495
653	20240903	103200	177261675	2435	2410	2435	2410	3498
654	20240903	103100	168762700	2405	2405	2405	2405	0
655	20240903	103000	168762700	2405	2405	2405	2405	0
656	20240903	102900	168762700	2405	2405	2405	2405	0
657	20240903	102800	168762700	2405	2405	2405	2405	0
658	20240903	102700	168762700	2405	2405	2405	2405	0
659	20240903	102600	168762700	2405	2405	2405	2405	0
660	20240903	102500	168762700	2405	2405	2405	2405	0
661	20240903	102400	168762700	2405	2405	2405	2405	500
662	20240903	102300	167560200	2405	2405	2405	2405	409
663	20240903	102200	166576555	2405	2405	2405	2405	0
664	20240903	102100	166576555	2405	2405	2405	2405	1
665	20240903	102000	166574150	2405	2405	2405	2405	34
666	20240903	101900	166492380	2405	2405	2405	2405	0
667	20240903	101800	166492380	2405	2405	2405	2405	465
668	20240903	101700	165374055	2405	2410	2410	2405	1079
669	20240903	101600	162774415	2410	2415	2415	2410	434
670	20240903	101500	161726660	2415	2415	2415	2415	0
671	20240903	101400	161726660	2415	2415	2415	2415	0
672	20240903	101300	161726660	2415	2420	2425	2415	1084
673	20240903	101200	159107355	2420	2420	2420	2420	10
674	20240903	101100	159083155	2425	2425	2425	2425	0
675	20240903	101000	159083155	2425	2430	2430	2425	18
676	20240903	100900	159039460	2420	2420	2420	2420	0
677	20240903	100800	159039460	2420	2430	2430	2420	1060
678	20240903	100700	156472240	2430	2430	2430	2430	1
679	20240903	100600	156469810	2430	2430	2430	2430	50
680	20240903	100500	156348310	2440	2440	2440	2440	10
681	20240903	100400	156323910	2440	2440	2440	2440	0
682	20240903	100300	156323910	2440	2430	2440	2430	1514
683	20240903	100200	152644880	2430	2430	2430	2430	516
684	20240903	100100	151391000	2440	2440	2440	2440	514
685	20240903	100000	150136840	2440	2440	2445	2440	9496
686	20240903	095900	126966240	2440	2430	2440	2430	671
687	20240903	095800	125329820	2435	2435	2435	2435	0
688	20240903	095700	125329820	2435	2425	2435	2425	184
689	20240903	095600	124883560	2425	2425	2425	2425	504
690	20240903	095500	123661360	2415	2415	2415	2415	1
691	20240903	095400	123658945	2415	2415	2415	2415	200
692	20240903	095300	123175945	2415	2425	2425	2415	64
693	20240903	095200	123021375	2425	2415	2425	2415	145
694	20240903	095100	122671160	2420	2420	2420	2420	107
695	20240903	095000	122412220	2420	2420	2420	2420	5
696	20240903	094900	122400120	2420	2420	2420	2420	100
697	20240903	094800	122158120	2420	2435	2435	2420	103
698	20240903	094700	121908815	2420	2445	2445	2420	11
699	20240903	094600	121882145	2425	2440	2445	2425	3501
700	20240903	094500	113374365	2445	2445	2445	2430	2144
701	20240903	094400	108132550	2445	2430	2445	2430	134
702	20240903	094300	107806915	2430	2445	2445	2425	1154
703	20240903	094200	104986260	2425	2435	2450	2425	3065
704	20240903	094100	97511765	2425	2420	2425	2420	5543
705	20240903	094000	84071145	2420	2410	2440	2410	5122
706	20240903	093900	71649905	2415	2400	2415	2400	508
707	20240903	093800	70429615	2415	2430	2430	2400	2872
708	20240903	093700	63526585	2430	2430	2430	2430	383
709	20240903	093600	62595895	2430	2420	2430	2420	2333
710	20240903	093500	56937985	2420	2410	2420	2410	532
711	20240903	093400	55653915	2410	2410	2410	2410	300
712	20240903	093300	54930915	2410	2410	2410	2410	102
713	20240903	093200	54685095	2410	2405	2410	2405	721
714	20240903	093100	52948485	2395	2405	2405	2375	4010
715	20240903	093000	43374360	2405	2420	2420	2405	3085
716	20240903	092900	35943685	2420	2420	2420	2405	2139
717	20240903	092800	30768190	2420	2375	2420	2375	5601
718	20240903	092700	17316745	2375	2375	2380	2375	1465
719	20240903	092600	13835375	2375	2375	2375	2375	1009
720	20240903	092500	11439000	2375	2375	2375	2375	100
721	20240903	092400	11201500	2375	2375	2375	2375	0
722	20240903	092300	11201500	2375	2375	2375	2375	1
723	20240903	092200	11199125	2375	2350	2375	2350	1322
724	20240903	092100	8084875	2375	2355	2375	2355	441
725	20240903	092000	7046220	2375	2375	2375	2375	0
726	20240903	091900	7046220	2375	2365	2380	2355	112
727	20240903	091800	6780765	2365	2365	2365	2365	88
728	20240903	091700	6572645	2365	2365	2365	2365	342
729	20240903	091600	5763815	2365	2365	2365	2365	0
730	20240903	091500	5763815	2365	2365	2365	2365	1
731	20240903	091400	5761450	2335	2335	2335	2335	0
732	20240903	091300	5761450	2335	2335	2335	2335	0
733	20240903	091200	5761450	2335	2345	2345	2335	676
734	20240903	091100	4182750	2345	2345	2345	2345	1
735	20240903	091000	4180405	2335	2335	2335	2335	1
736	20240903	090900	4178070	2335	2335	2335	2335	0
737	20240903	090800	4178070	2335	2355	2355	2335	159
738	20240903	090700	3806525	2355	2355	2355	2355	128
739	20240903	090600	3505085	2365	2365	2365	2360	540
740	20240903	090500	2227990	2370	2370	2370	2370	1
741	20240903	090400	2225620	2370	2370	2370	2370	1
742	20240903	090300	2223250	2355	2355	2355	2355	0
743	20240903	090200	2223250	2355	2375	2375	2355	84
744	20240903	090100	2024050	2340	2340	2340	2340	0
745	20240903	090000	2024050	2340	2340	2345	2340	846