KissMeData/058850/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	193600	296701280	2420	2420	2420	2420	3931
3	20240910	193500	296701280	2420	2420	2420	2420	0
4	20240910	193400	296701280	2420	2420	2420	2420	0
5	20240910	193300	296701280	2420	2420	2420	2420	0
6	20240910	193200	296701280	2420	2420	2420	2420	0
7	20240910	193100	296701280	2420	2420	2420	2420	0
8	20240910	193000	296701280	2420	2420	2420	2420	0
9	20240910	192900	296701280	2420	2420	2420	2420	0
10	20240910	192800	296701280	2420	2420	2420	2420	0
11	20240910	192700	296701280	2420	2420	2420	2420	0
12	20240910	192600	296701280	2420	2420	2420	2420	0
13	20240910	192500	296701280	2420	2420	2420	2420	0
14	20240910	192400	296701280	2420	2420	2420	2420	0
15	20240910	192300	296701280	2420	2420	2420	2420	0
16	20240910	192200	296701280	2420	2420	2420	2420	0
17	20240910	192100	296701280	2420	2420	2420	2420	0
18	20240910	192000	296701280	2420	2420	2420	2420	0
19	20240910	191900	296701280	2420	2420	2420	2420	0
20	20240910	191800	296701280	2420	2420	2420	2420	0
21	20240910	191700	296701280	2420	2420	2420	2420	0
22	20240910	191600	296701280	2420	2420	2420	2420	0
23	20240910	191500	296701280	2420	2420	2420	2420	0
24	20240910	191400	296701280	2420	2420	2420	2420	0
25	20240910	191300	296701280	2420	2420	2420	2420	0
26	20240910	191200	296701280	2420	2420	2420	2420	0
27	20240910	191100	296701280	2420	2420	2420	2420	0
28	20240910	191000	296701280	2420	2420	2420	2420	0
29	20240910	190900	296701280	2420	2420	2420	2420	0
30	20240910	190800	296701280	2420	2420	2420	2420	0
31	20240910	190700	296701280	2420	2420	2420	2420	0
32	20240910	190600	296701280	2420	2420	2420	2420	3931
33	20240910	190500	296701280	2420	2420	2420	2420	0
34	20240910	190400	296701280	2420	2420	2420	2420	0
35	20240910	190300	296701280	2420	2420	2420	2420	0
36	20240910	190200	296701280	2420	2420	2420	2420	0
37	20240910	190100	296701280	2420	2420	2420	2420	0
38	20240910	190000	296701280	2420	2420	2420	2420	0
39	20240910	185900	296701280	2420	2420	2420	2420	0
40	20240910	185800	296701280	2420	2420	2420	2420	0
41	20240910	185700	296701280	2420	2420	2420	2420	0
42	20240910	185600	296701280	2420	2420	2420	2420	0
43	20240910	185500	296701280	2420	2420	2420	2420	0
44	20240910	185400	296701280	2420	2420	2420	2420	0
45	20240910	185300	296701280	2420	2420	2420	2420	0
46	20240910	185200	296701280	2420	2420	2420	2420	0
47	20240910	185100	296701280	2420	2420	2420	2420	0
48	20240910	185000	296701280	2420	2420	2420	2420	0
49	20240910	184900	296701280	2420	2420	2420	2420	0
50	20240910	184800	296701280	2420	2420	2420	2420	0
51	20240910	184700	296701280	2420	2420	2420	2420	0
52	20240910	184600	296701280	2420	2420	2420	2420	0
53	20240910	184500	296701280	2420	2420	2420	2420	0
54	20240910	184400	296701280	2420	2420	2420	2420	0
55	20240910	184300	296701280	2420	2420	2420	2420	0
56	20240910	184200	296701280	2420	2420	2420	2420	0
57	20240910	184100	296701280	2420	2420	2420	2420	0
58	20240910	184000	296701280	2420	2420	2420	2420	0
59	20240910	183900	296701280	2420	2420	2420	2420	0
60	20240910	183800	296701280	2420	2420	2420	2420	0
61	20240910	183700	296701280	2420	2420	2420	2420	0
62	20240910	183600	296701280	2420	2420	2420	2420	3931
63	20240910	183500	296701280	2420	2420	2420	2420	0
64	20240910	183400	296701280	2420	2420	2420	2420	0
65	20240910	183300	296701280	2420	2420	2420	2420	0
66	20240910	183200	296701280	2420	2420	2420	2420	0
67	20240910	183100	296701280	2420	2420	2420	2420	0
68	20240910	183000	296701280	2420	2420	2420	2420	0
69	20240910	182900	296701280	2420	2420	2420	2420	0
70	20240910	182800	296701280	2420	2420	2420	2420	0
71	20240910	182700	296701280	2420	2420	2420	2420	0
72	20240910	182600	296701280	2420	2420	2420	2420	0
73	20240910	182500	296701280	2420	2420	2420	2420	0
74	20240910	182400	296701280	2420	2420	2420	2420	0
75	20240910	182300	296701280	2420	2420	2420	2420	0
76	20240910	182200	296701280	2420	2420	2420	2420	0
77	20240910	182100	296701280	2420	2420	2420	2420	0
78	20240910	182000	296701280	2420	2420	2420	2420	0
79	20240910	181900	296701280	2420	2420	2420	2420	0
80	20240910	181800	296701280	2420	2420	2420	2420	0
81	20240910	181700	296701280	2420	2420	2420	2420	0
82	20240910	181600	296701280	2420	2420	2420	2420	0
83	20240910	181500	296701280	2420	2420	2420	2420	0
84	20240910	181400	296701280	2420	2420	2420	2420	0
85	20240910	181300	296701280	2420	2420	2420	2420	0
86	20240910	181200	296701280	2420	2420	2420	2420	0
87	20240910	181100	296701280	2420	2420	2420	2420	0
88	20240910	181000	296701280	2420	2420	2420	2420	0
89	20240910	180900	296701280	2420	2420	2420	2420	0
90	20240910	180800	296701280	2420	2420	2420	2420	0
91	20240910	180700	296701280	2420	2420	2420	2420	0
92	20240910	180600	296701280	2420	2420	2420	2420	3931
93	20240910	180500	296701280	2420	2420	2420	2420	0
94	20240910	180400	296701280	2420	2420	2420	2420	0
95	20240910	180300	296701280	2420	2420	2420	2420	0
96	20240910	180200	296701280	2420	2420	2420	2420	0
97	20240910	180100	296701280	2420	2420	2420	2420	0
98	20240910	180000	296701280	2420	2420	2420	2420	0
99	20240910	175900	296701280	2420	2420	2420	2420	0
100	20240910	175800	296701280	2420	2420	2420	2420	0
101	20240910	175700	296701280	2420	2420	2420	2420	0
102	20240910	175600	296701280	2420	2420	2420	2420	0
103	20240910	175500	296701280	2420	2420	2420	2420	0
104	20240910	175400	296701280	2420	2420	2420	2420	0
105	20240910	175300	296701280	2420	2420	2420	2420	0
106	20240910	175200	296701280	2420	2420	2420	2420	0
107	20240910	175100	296701280	2420	2420	2420	2420	0
108	20240910	175000	296701280	2420	2420	2420	2420	0
109	20240910	174900	296701280	2420	2420	2420	2420	0
110	20240910	174800	296701280	2420	2420	2420	2420	0
111	20240910	174700	296701280	2420	2420	2420	2420	0
112	20240910	174600	296701280	2420	2420	2420	2420	0
113	20240910	174500	296701280	2420	2420	2420	2420	0
114	20240910	174400	296701280	2420	2420	2420	2420	0
115	20240910	174300	296701280	2420	2420	2420	2420	0
116	20240910	174200	296701280	2420	2420	2420	2420	0
117	20240910	174100	296701280	2420	2420	2420	2420	0
118	20240910	174000	296701280	2420	2420	2420	2420	0
119	20240910	173900	296701280	2420	2420	2420	2420	0
120	20240910	173800	296701280	2420	2420	2420	2420	0
121	20240910	173700	296701280	2420	2420	2420	2420	0
122	20240910	173600	296701280	2420	2420	2420	2420	3931
123	20240910	173500	296701280	2420	2420	2420	2420	0
124	20240910	173400	296701280	2420	2420	2420	2420	0
125	20240910	173300	296701280	2420	2420	2420	2420	0
126	20240910	173200	296701280	2420	2420	2420	2420	0
127	20240910	173100	296701280	2420	2420	2420	2420	0
128	20240910	173000	296701280	2420	2420	2420	2420	0
129	20240910	172900	296701280	2420	2420	2420	2420	0
130	20240910	172800	296701280	2420	2420	2420	2420	0
131	20240910	172700	296701280	2420	2420	2420	2420	0
132	20240910	172600	296701280	2420	2420	2420	2420	0
133	20240910	172500	296701280	2420	2420	2420	2420	0
134	20240910	172400	296701280	2420	2420	2420	2420	0
135	20240910	172300	296701280	2420	2420	2420	2420	0
136	20240910	172200	296701280	2420	2420	2420	2420	0
137	20240910	172100	296701280	2420	2420	2420	2420	0
138	20240910	172000	296701280	2420	2420	2420	2420	0
139	20240910	171900	296701280	2420	2420	2420	2420	0
140	20240910	171800	296701280	2420	2420	2420	2420	0
141	20240910	171700	296701280	2420	2420	2420	2420	0
142	20240910	171600	296701280	2420	2420	2420	2420	0
143	20240910	171500	296701280	2420	2420	2420	2420	0
144	20240910	171400	296701280	2420	2420	2420	2420	0
145	20240910	171300	296701280	2420	2420	2420	2420	0
146	20240910	171200	296701280	2420	2420	2420	2420	0
147	20240910	171100	296701280	2420	2420	2420	2420	0
148	20240910	171000	296701280	2420	2420	2420	2420	0
149	20240910	170900	296701280	2420	2420	2420	2420	0
150	20240910	170800	296701280	2420	2420	2420	2420	0
151	20240910	170700	296701280	2420	2420	2420	2420	0
152	20240910	170600	296701280	2420	2420	2420	2420	3931
153	20240910	170500	296701280	2420	2420	2420	2420	0
154	20240910	170400	296701280	2420	2420	2420	2420	0
155	20240910	170300	296701280	2420	2420	2420	2420	0
156	20240910	170200	296701280	2420	2420	2420	2420	0
157	20240910	170100	296701280	2420	2420	2420	2420	0
158	20240910	170000	296701280	2420	2420	2420	2420	0
159	20240910	165900	296701280	2420	2420	2420	2420	0
160	20240910	165800	296701280	2420	2420	2420	2420	0
161	20240910	165700	296701280	2420	2420	2420	2420	0
162	20240910	165600	296701280	2420	2420	2420	2420	0
163	20240910	165500	296701280	2420	2420	2420	2420	0
164	20240910	165400	296701280	2420	2420	2420	2420	0
165	20240910	165300	296701280	2420	2420	2420	2420	0
166	20240910	165200	296701280	2420	2420	2420	2420	0
167	20240910	165100	296701280	2420	2420	2420	2420	0
168	20240910	165000	296701280	2420	2420	2420	2420	0
169	20240910	164900	296701280	2420	2420	2420	2420	0
170	20240910	164800	296701280	2420	2420	2420	2420	0
171	20240910	164700	296701280	2420	2420	2420	2420	0
172	20240910	164600	296701280	2420	2420	2420	2420	0
173	20240910	164500	296701280	2420	2420	2420	2420	0
174	20240910	164400	296701280	2420	2420	2420	2420	0
175	20240910	164300	296701280	2420	2420	2420	2420	0
176	20240910	164200	296701280	2420	2420	2420	2420	0
177	20240910	164100	296701280	2420	2420	2420	2420	0
178	20240910	164000	296701280	2420	2420	2420	2420	0
179	20240910	163900	296701280	2420	2420	2420	2420	0
180	20240910	163800	296701280	2420	2420	2420	2420	0
181	20240910	163700	296701280	2420	2420	2420	2420	0
182	20240910	163600	296701280	2420	2420	2420	2420	3931
183	20240910	163500	296701280	2420	2420	2420	2420	0
184	20240910	163400	296701280	2420	2420	2420	2420	0
185	20240910	163300	296701280	2420	2420	2420	2420	0
186	20240910	163200	296701280	2420	2420	2420	2420	0
187	20240910	163100	296701280	2420	2420	2420	2420	0
188	20240910	163000	296701280	2420	2420	2420	2420	0
189	20240910	162900	296701280	2420	2420	2420	2420	0
190	20240910	162800	296701280	2420	2420	2420	2420	0
191	20240910	162700	296701280	2420	2420	2420	2420	0
192	20240910	162600	296701280	2420	2420	2420	2420	0
193	20240910	162500	296701280	2420	2420	2420	2420	0
194	20240910	162400	296701280	2420	2420	2420	2420	0
195	20240910	162300	296701280	2420	2420	2420	2420	0
196	20240910	162200	296701280	2420	2420	2420	2420	0
197	20240910	162100	296701280	2420	2420	2420	2420	0
198	20240910	162000	296701280	2420	2420	2420	2420	0
199	20240910	161900	296701280	2420	2420	2420	2420	0
200	20240910	161800	296701280	2420	2420	2420	2420	0
201	20240910	161700	296701280	2420	2420	2420	2420	0
202	20240910	161600	296701280	2420	2420	2420	2420	0
203	20240910	161500	296701280	2420	2420	2420	2420	0
204	20240910	161400	296701280	2420	2420	2420	2420	0
205	20240910	161300	296701280	2420	2420	2420	2420	0
206	20240910	161200	296701280	2420	2420	2420	2420	0
207	20240910	161100	296701280	2420	2420	2420	2420	0
208	20240910	161000	296701280	2420	2420	2420	2420	0
209	20240910	160900	296701280	2420	2420	2420	2420	0
210	20240910	160800	296701280	2420	2420	2420	2420	0
211	20240910	160700	296701280	2420	2420	2420	2420	0
212	20240910	160600	296701280	2420	2420	2420	2420	3931
213	20240910	160500	296701280	2420	2420	2420	2420	0
214	20240910	160400	296701280	2420	2420	2420	2420	0
215	20240910	160300	296701280	2420	2420	2420	2420	0
216	20240910	160200	296701280	2420	2420	2420	2420	0
217	20240910	160100	296701280	2420	2420	2420	2420	0
218	20240910	160000	296701280	2420	2420	2420	2420	0
219	20240910	155900	296701280	2420	2420	2420	2420	0
220	20240910	155800	296701280	2420	2420	2420	2420	0
221	20240910	155700	296701280	2420	2420	2420	2420	0
222	20240910	155600	296701280	2420	2420	2420	2420	0
223	20240910	155500	296701280	2420	2420	2420	2420	0
224	20240910	155400	296701280	2420	2420	2420	2420	0
225	20240910	155300	296701280	2420	2420	2420	2420	0
226	20240910	155200	296701280	2420	2420	2420	2420	0
227	20240910	155100	296701280	2420	2420	2420	2420	0
228	20240910	155000	296701280	2420	2420	2420	2420	0
229	20240910	154900	296701280	2420	2420	2420	2420	0
230	20240910	154800	296701280	2420	2420	2420	2420	0
231	20240910	154700	296701280	2420	2420	2420	2420	0
232	20240910	154600	296701280	2420	2420	2420	2420	0
233	20240910	154500	296701280	2420	2420	2420	2420	0
234	20240910	154400	296701280	2420	2420	2420	2420	0
235	20240910	154300	296701280	2420	2420	2420	2420	0
236	20240910	154200	296701280	2420	2420	2420	2420	0
237	20240910	154100	296701280	2420	2420	2420	2420	0
238	20240910	154000	296701280	2420	2420	2420	2420	0
239	20240910	153900	296701280	2420	2420	2420	2420	0
240	20240910	153800	296701280	2420	2420	2420	2420	0
241	20240910	153700	296701280	2420	2420	2420	2420	0
242	20240910	153600	296701280	2420	2420	2420	2420	3931
243	20240910	153500	296701280	2420	2420	2420	2420	0
244	20240910	153400	296701280	2420	2420	2420	2420	0
245	20240910	153300	296701280	2420	2420	2420	2420	0
246	20240910	153200	296701280	2420	2420	2420	2420	0
247	20240910	153100	296701280	2420	2420	2420	2420	0
248	20240910	153000	296701280	2420	2420	2420	2420	3931
249	20240910	152900	287188260	2420	2420	2420	2420	0
250	20240910	152800	287188260	2420	2420	2420	2420	0
251	20240910	152700	287188260	2420	2420	2420	2420	0
252	20240910	152600	287188260	2420	2420	2420	2420	0
253	20240910	152500	287188260	2420	2420	2420	2420	0
254	20240910	152400	287188260	2420	2420	2420	2420	0
255	20240910	152300	287188260	2420	2420	2420	2420	0
256	20240910	152200	287188260	2420	2420	2420	2420	0
257	20240910	152100	287188260	2420	2420	2420	2420	0
258	20240910	152000	287188260	2420	2420	2420	2420	0
259	20240910	151900	287188260	2420	2420	2420	2420	23
260	20240910	151800	287132600	2415	2415	2415	2415	1
261	20240910	151700	287130185	2420	2420	2420	2420	1352
262	20240910	151600	283858345	2420	2420	2420	2420	296
263	20240910	151500	283142025	2420	2430	2430	2420	701
264	20240910	151400	281445595	2410	2410	2410	2410	0
265	20240910	151300	281445595	2410	2420	2420	2410	1000
266	20240910	151200	279029920	2420	2430	2430	2420	79
267	20240910	151100	278838310	2425	2425	2425	2425	19
268	20240910	151000	278792235	2420	2420	2420	2420	1
269	20240910	150900	278789815	2430	2420	2430	2420	90
270	20240910	150800	278572005	2430	2430	2430	2430	116
271	20240910	150700	278290125	2415	2425	2425	2415	1129
272	20240910	150600	275563300	2425	2425	2425	2425	12
273	20240910	150500	275534200	2425	2425	2425	2425	49
274	20240910	150400	275415375	2425	2425	2425	2415	6968
275	20240910	150300	258548090	2430	2430	2430	2430	0
276	20240910	150200	258548090	2430	2430	2430	2430	0
277	20240910	150100	258548090	2430	2430	2430	2430	224
278	20240910	150000	258003770	2430	2430	2430	2430	51
279	20240910	145900	257879840	2430	2430	2430	2430	0
280	20240910	145800	257879840	2430	2430	2430	2430	564
281	20240910	145700	256509320	2425	2430	2430	2425	780
282	20240910	145600	254614420	2430	2430	2430	2430	0
283	20240910	145500	254614420	2430	2430	2430	2430	0
284	20240910	145400	254614420	2430	2430	2430	2430	0
285	20240910	145300	254614420	2430	2430	2430	2430	244
286	20240910	145200	254021500	2435	2435	2435	2435	11
287	20240910	145100	253994715	2430	2430	2430	2430	0
288	20240910	145000	253994715	2430	2430	2430	2430	37
289	20240910	144900	253904805	2430	2430	2430	2430	0
290	20240910	144800	253904805	2430	2430	2430	2430	131
291	20240910	144700	253586475	2435	2435	2435	2435	0
292	20240910	144600	253586475	2435	2435	2435	2435	0
293	20240910	144500	253586475	2435	2435	2435	2435	1
294	20240910	144400	253584040	2435	2435	2435	2435	0
295	20240910	144300	253584040	2435	2435	2435	2435	1
296	20240910	144200	253581605	2435	2435	2435	2435	1
297	20240910	144100	253579170	2430	2430	2430	2430	822
298	20240910	144000	251581710	2430	2430	2430	2430	31
299	20240910	143900	251506380	2430	2430	2430	2430	2
300	20240910	143800	251501520	2430	2430	2430	2430	0
301	20240910	143700	251501520	2430	2430	2430	2430	324
302	20240910	143600	250714200	2430	2430	2430	2425	354
303	20240910	143500	249854525	2430	2430	2430	2430	820
304	20240910	143400	247861925	2430	2430	2430	2430	248
305	20240910	143300	247259285	2435	2435	2435	2435	42
306	20240910	143200	247157015	2435	2430	2435	2430	103
307	20240910	143100	246906710	2430	2430	2430	2430	36
308	20240910	143000	246819230	2430	2430	2430	2430	0
309	20240910	142900	246819230	2430	2430	2430	2430	0
310	20240910	142800	246819230	2430	2430	2430	2430	0
311	20240910	142700	246819230	2430	2430	2430	2430	8
312	20240910	142600	246799790	2430	2430	2430	2430	0
313	20240910	142500	246799790	2430	2430	2430	2430	197
314	20240910	142400	246321080	2430	2430	2430	2430	337
315	20240910	142300	245502170	2440	2435	2440	2435	15
316	20240910	142200	245465640	2435	2435	2435	2435	0
317	20240910	142100	245465640	2435	2435	2435	2435	6
318	20240910	142000	245451030	2435	2435	2435	2435	0
319	20240910	141900	245451030	2435	2435	2435	2435	350
320	20240910	141800	244598780	2435	2435	2435	2435	0
321	20240910	141700	244598780	2435	2435	2435	2435	0
322	20240910	141600	244598780	2435	2425	2435	2425	2
323	20240910	141500	244593920	2430	2430	2430	2430	315
324	20240910	141400	243828470	2435	2435	2435	2435	1
325	20240910	141300	243826035	2435	2435	2435	2435	0
326	20240910	141200	243826035	2435	2435	2435	2425	8
327	20240910	141100	243806565	2425	2425	2425	2425	36
328	20240910	141000	243719265	2430	2430	2430	2430	142
329	20240910	140900	243374205	2430	2430	2430	2430	0
330	20240910	140800	243374205	2430	2430	2430	2430	0
331	20240910	140700	243374205	2430	2430	2430	2430	0
332	20240910	140600	243374205	2430	2430	2430	2430	0
333	20240910	140500	243374205	2430	2430	2430	2430	1
334	20240910	140400	243371775	2435	2435	2435	2435	0
335	20240910	140300	243371775	2435	2435	2435	2435	1
336	20240910	140200	243369340	2435	2435	2435	2435	0
337	20240910	140100	243369340	2435	2435	2435	2435	800
338	20240910	140000	241421340	2430	2430	2430	2430	0
339	20240910	135900	241421340	2430	2430	2430	2430	1008
340	20240910	135800	238971900	2425	2425	2425	2425	0
341	20240910	135700	238971900	2425	2425	2425	2425	400
342	20240910	135600	238001900	2425	2430	2430	2425	86
343	20240910	135500	237793100	2425	2425	2425	2425	0
344	20240910	135400	237793100	2425	2425	2425	2425	0
345	20240910	135300	237793100	2425	2430	2430	2425	260
346	20240910	135200	237161975	2435	2435	2435	2435	0
347	20240910	135100	237161975	2435	2435	2435	2435	0
348	20240910	135000	237161975	2435	2435	2435	2435	0
349	20240910	134900	237161975	2435	2430	2435	2430	142
350	20240910	134800	236816210	2435	2435	2435	2435	1
351	20240910	134700	236813775	2435	2435	2435	2435	2
352	20240910	134600	236808905	2425	2425	2425	2425	0
353	20240910	134500	236808905	2425	2425	2425	2425	10
354	20240910	134400	236784655	2430	2430	2430	2430	0
355	20240910	134300	236784655	2430	2430	2430	2430	0
356	20240910	134200	236784655	2430	2430	2430	2430	732
357	20240910	134100	235005895	2425	2425	2425	2425	36
358	20240910	134000	234918595	2425	2425	2425	2425	0
359	20240910	133900	234918595	2425	2425	2425	2425	1134
360	20240910	133800	232168645	2430	2435	2435	2430	2720
361	20240910	133700	225559040	2435	2440	2440	2435	716
362	20240910	133600	223815430	2435	2435	2435	2435	0
363	20240910	133500	223815430	2435	2435	2435	2435	500
364	20240910	133400	222597930	2435	2435	2435	2435	0
365	20240910	133300	222597930	2435	2435	2435	2435	0
366	20240910	133200	222597930	2435	2435	2435	2435	0
367	20240910	133100	222597930	2435	2435	2435	2435	0
368	20240910	133000	222597930	2435	2435	2435	2435	14
369	20240910	132900	222563840	2435	2435	2435	2435	0
370	20240910	132800	222563840	2435	2435	2435	2435	590
371	20240910	132700	221127190	2435	2440	2440	2435	5
372	20240910	132600	221115005	2435	2435	2435	2435	2017
373	20240910	132500	216203610	2435	2435	2435	2435	12
374	20240910	132400	216174390	2435	2435	2435	2435	177
375	20240910	132300	215743395	2435	2435	2435	2435	0
376	20240910	132200	215743395	2435	2435	2435	2435	236
377	20240910	132100	215168735	2435	2435	2435	2435	0
378	20240910	132000	215168735	2435	2435	2435	2435	1134
379	20240910	131900	212407445	2440	2440	2440	2440	4
380	20240910	131800	212397685	2440	2440	2440	2440	1641
381	20240910	131700	208393645	2440	2440	2440	2440	60
382	20240910	131600	208247245	2445	2445	2445	2445	0
383	20240910	131500	208247245	2445	2445	2445	2445	0
384	20240910	131400	208247245	2445	2445	2445	2445	22
385	20240910	131300	208193455	2445	2445	2445	2445	400
386	20240910	131200	207215455	2440	2440	2440	2440	0
387	20240910	131100	207215455	2440	2445	2445	2440	136
388	20240910	131000	206883115	2445	2445	2445	2445	0
389	20240910	130900	206883115	2445	2445	2445	2445	0
390	20240910	130800	206883115	2445	2445	2445	2445	0
391	20240910	130700	206883115	2445	2445	2445	2445	1319
392	20240910	130600	203658160	2450	2445	2450	2445	910
393	20240910	130500	201433160	2445	2445	2445	2445	0
394	20240910	130400	201433160	2445	2445	2445	2445	0
395	20240910	130300	201433160	2445	2445	2445	2445	0
396	20240910	130200	201433160	2445	2445	2445	2445	0
397	20240910	130100	201433160	2445	2445	2445	2445	230
398	20240910	130000	200870810	2450	2450	2450	2450	1040
399	20240910	125900	198322810	2450	2450	2450	2450	0
400	20240910	125800	198322810	2450	2450	2450	2450	12
401	20240910	125700	198293410	2445	2445	2445	2445	0
402	20240910	125600	198293410	2445	2445	2445	2445	0
403	20240910	125500	198293410	2445	2445	2445	2445	5
404	20240910	125400	198281185	2445	2445	2445	2445	0
405	20240910	125300	198281185	2445	2445	2445	2445	0
406	20240910	125200	198281185	2445	2445	2445	2445	1
407	20240910	125100	198278740	2450	2445	2450	2445	2845
408	20240910	125000	191322415	2450	2450	2450	2450	12000
409	20240910	124900	161922415	2450	2450	2450	2450	10
410	20240910	124800	161897915	2455	2455	2455	2455	0
411	20240910	124700	161897915	2455	2455	2455	2450	120
412	20240910	124600	161603815	2450	2450	2450	2450	0
413	20240910	124500	161603815	2450	2450	2450	2450	30
414	20240910	124400	161530315	2455	2455	2455	2455	0
415	20240910	124300	161530315	2455	2455	2455	2455	10
416	20240910	124200	161505765	2450	2450	2450	2450	0
417	20240910	124100	161505765	2450	2450	2450	2450	36
418	20240910	124000	161417565	2455	2455	2455	2455	1
419	20240910	123900	161415110	2455	2455	2455	2455	0
420	20240910	123800	161415110	2455	2455	2455	2455	50
421	20240910	123700	161292360	2460	2460	2460	2460	5
422	20240910	123600	161280060	2460	2460	2460	2460	48
423	20240910	123500	161161980	2460	2460	2460	2460	0
424	20240910	123400	161161980	2460	2460	2460	2460	1
425	20240910	123300	161159520	2450	2450	2450	2450	600
426	20240910	123200	159689520	2450	2450	2450	2450	100
427	20240910	123100	159444520	2450	2450	2450	2450	50
428	20240910	123000	159322020	2450	2450	2450	2450	36
429	20240910	122900	159233820	2460	2460	2460	2460	20
430	20240910	122800	159184620	2460	2460	2460	2460	0
431	20240910	122700	159184620	2460	2460	2460	2460	5
432	20240910	122600	159172320	2450	2450	2450	2450	0
433	20240910	122500	159172320	2450	2450	2450	2450	0
434	20240910	122400	159172320	2450	2450	2450	2450	0
435	20240910	122300	159172320	2450	2450	2450	2450	40
436	20240910	122200	159074320	2450	2450	2450	2450	11
437	20240910	122100	159047370	2455	2455	2455	2455	2000
438	20240910	122000	154137370	2460	2460	2460	2460	0
439	20240910	121900	154137370	2460	2460	2460	2460	0
440	20240910	121800	154137370	2460	2460	2460	2460	1000
441	20240910	121700	151677370	2450	2450	2450	2450	0
442	20240910	121600	151677370	2450	2450	2450	2450	0
443	20240910	121500	151677370	2450	2450	2450	2450	0
444	20240910	121400	151677370	2450	2450	2450	2450	36
445	20240910	121300	151589170	2450	2450	2450	2450	0
446	20240910	121200	151589170	2450	2455	2455	2450	130
447	20240910	121100	151270520	2450	2450	2450	2450	0
448	20240910	121000	151270520	2450	2450	2450	2450	6
449	20240910	120900	151255820	2450	2455	2455	2450	299
450	20240910	120800	150522560	2460	2460	2460	2460	2
451	20240910	120700	150517640	2455	2455	2455	2455	0
452	20240910	120600	150517640	2455	2455	2455	2455	86
453	20240910	120500	150306510	2455	2455	2455	2455	0
454	20240910	120400	150306510	2455	2455	2455	2455	0
455	20240910	120300	150306510	2455	2455	2455	2455	0
456	20240910	120200	150306510	2455	2455	2455	2455	145
457	20240910	120100	149950535	2455	2455	2455	2455	401
458	20240910	120000	148966080	2455	2455	2455	2455	0
459	20240910	115900	148966080	2455	2455	2455	2455	0
460	20240910	115800	148966080	2455	2455	2455	2455	0
461	20240910	115700	148966080	2455	2455	2455	2455	520
462	20240910	115600	147689480	2450	2450	2450	2450	0
463	20240910	115500	147689480	2450	2450	2450	2450	0
464	20240910	115400	147689480	2450	2450	2450	2450	0
465	20240910	115300	147689480	2450	2450	2450	2450	0
466	20240910	115200	147689480	2450	2450	2450	2450	0
467	20240910	115100	147689480	2450	2450	2450	2450	0
468	20240910	115000	147689480	2450	2450	2450	2450	0
469	20240910	114900	147689480	2450	2450	2450	2450	0
470	20240910	114800	147689480	2450	2450	2450	2450	0
471	20240910	114700	147689480	2450	2450	2450	2450	5
472	20240910	114600	147677230	2450	2450	2450	2450	41
473	20240910	114500	147576780	2455	2455	2455	2455	1
474	20240910	114400	147574325	2450	2450	2450	2450	0
475	20240910	114300	147574325	2450	2450	2450	2450	0
476	20240910	114200	147574325	2450	2450	2450	2450	500
477	20240910	114100	146349325	2460	2460	2460	2460	0
478	20240910	114000	146349325	2460	2460	2460	2460	0
479	20240910	113900	146349325	2460	2460	2460	2460	0
480	20240910	113800	146349325	2460	2460	2460	2460	1
481	20240910	113700	146346865	2450	2450	2450	2450	125
482	20240910	113600	146040615	2450	2450	2450	2450	0
483	20240910	113500	146040615	2450	2450	2450	2450	36
484	20240910	113400	145952415	2450	2450	2450	2450	40
485	20240910	113300	145854415	2460	2460	2460	2460	1
486	20240910	113200	145851955	2445	2450	2450	2445	203
487	20240910	113100	145355095	2455	2455	2455	2455	0
488	20240910	113000	145355095	2455	2455	2455	2455	0
489	20240910	112900	145355095	2455	2455	2455	2455	41
490	20240910	112800	145254440	2455	2455	2455	2455	0
491	20240910	112700	145254440	2455	2455	2455	2455	0
492	20240910	112600	145254440	2455	2455	2455	2455	1
493	20240910	112500	145251985	2450	2450	2450	2450	41
494	20240910	112400	145151535	2450	2450	2450	2450	1
495	20240910	112300	145149085	2445	2445	2445	2445	0
496	20240910	112200	145149085	2445	2445	2445	2445	10
497	20240910	112100	145124635	2445	2445	2445	2445	0
498	20240910	112000	145124635	2445	2450	2450	2445	471
499	20240910	111900	143973035	2450	2450	2450	2450	60
500	20240910	111800	143826035	2450	2455	2455	2450	3711
501	20240910	111700	134731140	2455	2455	2455	2455	351
502	20240910	111600	133869435	2455	2455	2455	2455	0
503	20240910	111500	133869435	2455	2455	2455	2455	36
504	20240910	111400	133781055	2455	2460	2460	2455	642
505	20240910	111300	132202025	2460	2460	2460	2460	0
506	20240910	111200	132202025	2460	2460	2460	2460	0
507	20240910	111100	132202025	2460	2460	2460	2460	0
508	20240910	111000	132202025	2460	2460	2460	2460	0
509	20240910	110900	132202025	2460	2460	2460	2460	0
510	20240910	110800	132202025	2460	2460	2460	2460	0
511	20240910	110700	132202025	2460	2460	2460	2460	36
512	20240910	110600	132113465	2460	2460	2460	2460	0
513	20240910	110500	132113465	2460	2460	2460	2460	326
514	20240910	110400	131311505	2460	2470	2475	2460	3396
515	20240910	110300	122945150	2475	2475	2475	2475	0
516	20240910	110200	122945150	2475	2475	2475	2475	0
517	20240910	110100	122945150	2475	2475	2475	2475	18
518	20240910	110000	122900600	2465	2465	2465	2465	36
519	20240910	105900	122811860	2465	2465	2465	2465	1
520	20240910	105800	122809395	2465	2465	2465	2465	555
521	20240910	105700	121441320	2465	2465	2465	2465	0
522	20240910	105600	121441320	2465	2465	2465	2465	0
523	20240910	105500	121441320	2465	2465	2465	2465	0
524	20240910	105400	121441320	2465	2465	2465	2465	0
525	20240910	105300	121441320	2465	2465	2465	2465	0
526	20240910	105200	121441320	2465	2465	2465	2465	0
527	20240910	105100	121441320	2465	2465	2465	2465	36
528	20240910	105000	121352580	2475	2475	2475	2475	0
529	20240910	104900	121352580	2475	2475	2475	2475	0
530	20240910	104800	121352580	2475	2475	2475	2475	0
531	20240910	104700	121352580	2475	2475	2475	2475	19
532	20240910	104600	121305555	2465	2465	2465	2465	0
533	20240910	104500	121305555	2465	2465	2465	2465	0
534	20240910	104400	121305555	2465	2465	2465	2465	36
535	20240910	104300	121216815	2460	2460	2460	2460	0
536	20240910	104200	121216815	2460	2460	2460	2460	0
537	20240910	104100	121216815	2460	2465	2465	2460	14
538	20240910	104000	121182310	2465	2465	2465	2465	0
539	20240910	103900	121182310	2465	2465	2465	2465	0
540	20240910	103800	121182310	2465	2465	2465	2465	0
541	20240910	103700	121182310	2465	2465	2465	2465	0
542	20240910	103600	121182310	2465	2465	2465	2465	5
543	20240910	103500	121169985	2465	2465	2465	2465	36
544	20240910	103400	121081245	2470	2470	2470	2470	6
545	20240910	103300	121066425	2475	2475	2475	2475	10
546	20240910	103200	121041675	2470	2470	2470	2470	0
547	20240910	103100	121041675	2470	2470	2470	2470	1174
548	20240910	103000	118141895	2470	2470	2470	2470	40
549	20240910	102900	118043095	2475	2475	2475	2475	100
550	20240910	102800	117795595	2470	2470	2470	2470	952
551	20240910	102700	115444155	2475	2480	2480	2475	2
552	20240910	102600	115439200	2475	2470	2475	2470	712
553	20240910	102500	113680350	2465	2465	2465	2465	400
554	20240910	102400	112694350	2465	2465	2465	2465	0
555	20240910	102300	112694350	2465	2465	2465	2465	1100
556	20240910	102200	109982850	2465	2465	2465	2465	647
557	20240910	102100	108387995	2465	2465	2465	2465	47
558	20240910	102000	108272140	2455	2455	2455	2455	0
559	20240910	101900	108272140	2455	2455	2455	2455	0
560	20240910	101800	108272140	2455	2465	2465	2450	25100
561	20240910	101700	46664315	2470	2470	2470	2470	3
562	20240910	101600	46656905	2465	2465	2465	2465	1000
563	20240910	101500	44191905	2470	2470	2470	2470	717
564	20240910	101400	42420915	2470	2470	2470	2470	813
565	20240910	101300	40412805	2475	2475	2475	2475	10
566	20240910	101200	40388055	2470	2470	2470	2470	0
567	20240910	101100	40388055	2470	2470	2470	2470	36
568	20240910	101000	40299135	2475	2475	2475	2475	30
569	20240910	100900	40224885	2475	2475	2475	2475	0
570	20240910	100800	40224885	2475	2475	2475	2475	0
571	20240910	100700	40224885	2475	2480	2480	2475	401
572	20240910	100600	39230910	2480	2480	2480	2480	4
573	20240910	100500	39220990	2480	2480	2480	2480	1
574	20240910	100400	39218510	2480	2480	2480	2480	1023
575	20240910	100300	36681470	2480	2480	2480	2480	1
576	20240910	100200	36678990	2480	2480	2480	2480	18
577	20240910	100100	36634350	2480	2470	2480	2470	38
578	20240910	100000	36540470	2480	2470	2480	2470	889
579	20240910	095900	34344620	2475	2480	2480	2475	718
580	20240910	095800	32564025	2480	2480	2480	2480	6
581	20240910	095700	32549145	2480	2475	2480	2470	1165
582	20240910	095600	29666000	2470	2475	2475	2470	407
583	20240910	095500	28659565	2470	2470	2470	2470	0
584	20240910	095400	28659565	2470	2475	2475	2470	55
585	20240910	095300	28523690	2480	2480	2480	2480	0
586	20240910	095200	28523690	2480	2480	2480	2480	0
587	20240910	095100	28523690	2480	2480	2480	2480	32
588	20240910	095000	28444330	2480	2480	2480	2480	0
589	20240910	094900	28444330	2480	2480	2480	2480	0
590	20240910	094800	28444330	2480	2480	2480	2480	10
591	20240910	094700	28419530	2480	2480	2480	2480	0
592	20240910	094600	28419530	2480	2480	2480	2480	0
593	20240910	094500	28419530	2480	2480	2480	2480	67
594	20240910	094400	28253370	2480	2480	2480	2480	811
595	20240910	094300	26242090	2480	2480	2480	2480	4
596	20240910	094200	26232170	2480	2480	2480	2480	0
597	20240910	094100	26232170	2480	2470	2480	2465	20
598	20240910	094000	26182835	2480	2480	2480	2470	418
599	20240910	093900	25146335	2470	2480	2480	2470	847
600	20240910	093800	23046185	2480	2480	2480	2480	13
601	20240910	093700	23013945	2480	2480	2480	2480	4
602	20240910	093600	23004025	2480	2475	2480	2475	7
603	20240910	093500	22986670	2480	2480	2480	2480	13
604	20240910	093400	22954430	2480	2480	2480	2480	0
605	20240910	093300	22954430	2480	2480	2480	2480	1
606	20240910	093200	22951950	2480	2480	2480	2480	6
607	20240910	093100	22937070	2480	2465	2480	2465	173
608	20240910	093000	22509345	2465	2475	2475	2465	91
609	20240910	092900	22284130	2480	2480	2480	2480	50
610	20240910	092800	22160130	2485	2485	2485	2485	0
611	20240910	092700	22160130	2485	2485	2485	2485	6
612	20240910	092600	22145220	2485	2480	2485	2480	76
613	20240910	092500	21956365	2485	2470	2485	2470	1905
614	20240910	092400	17251000	2460	2460	2460	2460	1
615	20240910	092300	17248540	2460	2460	2460	2460	0
616	20240910	092200	17248540	2460	2460	2460	2460	0
617	20240910	092100	17248540	2460	2460	2460	2460	0
618	20240910	092000	17248540	2460	2460	2460	2460	5
619	20240910	091900	17236240	2460	2460	2460	2460	0
620	20240910	091800	17236240	2460	2460	2460	2460	57
621	20240910	091700	17096020	2460	2460	2460	2460	0
622	20240910	091600	17096020	2460	2460	2460	2460	85
623	20240910	091500	16886920	2460	2460	2460	2460	9
624	20240910	091400	16864780	2465	2465	2465	2465	472
625	20240910	091300	15701300	2470	2475	2475	2470	2730
626	20240910	091200	8956880	2475	2470	2475	2470	6
627	20240910	091100	8942050	2470	2470	2470	2470	0
628	20240910	091000	8942050	2470	2470	2470	2470	500
629	20240910	090900	7707050	2470	2470	2470	2470	0
630	20240910	090800	7707050	2470	2475	2475	2470	1142
631	20240910	090700	4884050	2480	2480	2480	2480	12
632	20240910	090600	4854290	2485	2485	2485	2485	182
633	20240910	090500	4402020	2480	2485	2485	2480	32
634	20240910	090400	4322520	2480	2480	2480	2480	0
635	20240910	090300	4322520	2480	2480	2480	2480	1
636	20240910	090200	4320040	2475	2475	2475	2475	162
637	20240910	090100	3919090	2495	2490	2495	2490	1052
638	20240910	090000	1299550	2490	2470	2490	2470	525