KissMeData/115500/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	201000	361054080	5660	5660	5660	5660	1155
3	20240910	200900	361054080	5660	5660	5660	5660	0
4	20240910	200800	361054080	5660	5660	5660	5660	0
5	20240910	200700	361054080	5660	5660	5660	5660	0
6	20240910	200600	361054080	5660	5660	5660	5660	0
7	20240910	200500	361054080	5660	5660	5660	5660	0
8	20240910	200400	361054080	5660	5660	5660	5660	0
9	20240910	200300	361054080	5660	5660	5660	5660	0
10	20240910	200200	361054080	5660	5660	5660	5660	0
11	20240910	200100	361054080	5660	5660	5660	5660	0
12	20240910	200000	361054080	5660	5660	5660	5660	0
13	20240910	195900	361054080	5660	5660	5660	5660	0
14	20240910	195800	361054080	5660	5660	5660	5660	0
15	20240910	195700	361054080	5660	5660	5660	5660	0
16	20240910	195600	361054080	5660	5660	5660	5660	0
17	20240910	195500	361054080	5660	5660	5660	5660	0
18	20240910	195400	361054080	5660	5660	5660	5660	0
19	20240910	195300	361054080	5660	5660	5660	5660	0
20	20240910	195200	361054080	5660	5660	5660	5660	0
21	20240910	195100	361054080	5660	5660	5660	5660	0
22	20240910	195000	361054080	5660	5660	5660	5660	0
23	20240910	194900	361054080	5660	5660	5660	5660	0
24	20240910	194800	361054080	5660	5660	5660	5660	0
25	20240910	194700	361054080	5660	5660	5660	5660	0
26	20240910	194600	361054080	5660	5660	5660	5660	0
27	20240910	194500	361054080	5660	5660	5660	5660	0
28	20240910	194400	361054080	5660	5660	5660	5660	0
29	20240910	194300	361054080	5660	5660	5660	5660	0
30	20240910	194200	361054080	5660	5660	5660	5660	0
31	20240910	194100	361054080	5660	5660	5660	5660	0
32	20240910	194000	361054080	5660	5660	5660	5660	1155
33	20240910	193900	361054080	5660	5660	5660	5660	0
34	20240910	193800	361054080	5660	5660	5660	5660	0
35	20240910	193700	361054080	5660	5660	5660	5660	0
36	20240910	193600	361054080	5660	5660	5660	5660	0
37	20240910	193500	361054080	5660	5660	5660	5660	0
38	20240910	193400	361054080	5660	5660	5660	5660	0
39	20240910	193300	361054080	5660	5660	5660	5660	0
40	20240910	193200	361054080	5660	5660	5660	5660	0
41	20240910	193100	361054080	5660	5660	5660	5660	0
42	20240910	193000	361054080	5660	5660	5660	5660	0
43	20240910	192900	361054080	5660	5660	5660	5660	0
44	20240910	192800	361054080	5660	5660	5660	5660	0
45	20240910	192700	361054080	5660	5660	5660	5660	0
46	20240910	192600	361054080	5660	5660	5660	5660	0
47	20240910	192500	361054080	5660	5660	5660	5660	0
48	20240910	192400	361054080	5660	5660	5660	5660	0
49	20240910	192300	361054080	5660	5660	5660	5660	0
50	20240910	192200	361054080	5660	5660	5660	5660	0
51	20240910	192100	361054080	5660	5660	5660	5660	0
52	20240910	192000	361054080	5660	5660	5660	5660	0
53	20240910	191900	361054080	5660	5660	5660	5660	0
54	20240910	191800	361054080	5660	5660	5660	5660	0
55	20240910	191700	361054080	5660	5660	5660	5660	0
56	20240910	191600	361054080	5660	5660	5660	5660	0
57	20240910	191500	361054080	5660	5660	5660	5660	0
58	20240910	191400	361054080	5660	5660	5660	5660	0
59	20240910	191300	361054080	5660	5660	5660	5660	0
60	20240910	191200	361054080	5660	5660	5660	5660	0
61	20240910	191100	361054080	5660	5660	5660	5660	0
62	20240910	191000	361054080	5660	5660	5660	5660	1155
63	20240910	190900	361054080	5660	5660	5660	5660	0
64	20240910	190800	361054080	5660	5660	5660	5660	0
65	20240910	190700	361054080	5660	5660	5660	5660	0
66	20240910	190600	361054080	5660	5660	5660	5660	0
67	20240910	190500	361054080	5660	5660	5660	5660	0
68	20240910	190400	361054080	5660	5660	5660	5660	0
69	20240910	190300	361054080	5660	5660	5660	5660	0
70	20240910	190200	361054080	5660	5660	5660	5660	0
71	20240910	190100	361054080	5660	5660	5660	5660	0
72	20240910	190000	361054080	5660	5660	5660	5660	0
73	20240910	185900	361054080	5660	5660	5660	5660	0
74	20240910	185800	361054080	5660	5660	5660	5660	0
75	20240910	185700	361054080	5660	5660	5660	5660	0
76	20240910	185600	361054080	5660	5660	5660	5660	0
77	20240910	185500	361054080	5660	5660	5660	5660	0
78	20240910	185400	361054080	5660	5660	5660	5660	0
79	20240910	185300	361054080	5660	5660	5660	5660	0
80	20240910	185200	361054080	5660	5660	5660	5660	0
81	20240910	185100	361054080	5660	5660	5660	5660	0
82	20240910	185000	361054080	5660	5660	5660	5660	0
83	20240910	184900	361054080	5660	5660	5660	5660	0
84	20240910	184800	361054080	5660	5660	5660	5660	0
85	20240910	184700	361054080	5660	5660	5660	5660	0
86	20240910	184600	361054080	5660	5660	5660	5660	0
87	20240910	184500	361054080	5660	5660	5660	5660	0
88	20240910	184400	361054080	5660	5660	5660	5660	0
89	20240910	184300	361054080	5660	5660	5660	5660	0
90	20240910	184200	361054080	5660	5660	5660	5660	0
91	20240910	184100	361054080	5660	5660	5660	5660	0
92	20240910	184000	361054080	5660	5660	5660	5660	1155
93	20240910	183900	361054080	5660	5660	5660	5660	0
94	20240910	183800	361054080	5660	5660	5660	5660	0
95	20240910	183700	361054080	5660	5660	5660	5660	0
96	20240910	183600	361054080	5660	5660	5660	5660	0
97	20240910	183500	361054080	5660	5660	5660	5660	0
98	20240910	183400	361054080	5660	5660	5660	5660	0
99	20240910	183300	361054080	5660	5660	5660	5660	0
100	20240910	183200	361054080	5660	5660	5660	5660	0
101	20240910	183100	361054080	5660	5660	5660	5660	0
102	20240910	183000	361054080	5660	5660	5660	5660	0
103	20240910	182900	361054080	5660	5660	5660	5660	0
104	20240910	182800	361054080	5660	5660	5660	5660	0
105	20240910	182700	361054080	5660	5660	5660	5660	0
106	20240910	182600	361054080	5660	5660	5660	5660	0
107	20240910	182500	361054080	5660	5660	5660	5660	0
108	20240910	182400	361054080	5660	5660	5660	5660	0
109	20240910	182300	361054080	5660	5660	5660	5660	0
110	20240910	182200	361054080	5660	5660	5660	5660	0
111	20240910	182100	361054080	5660	5660	5660	5660	0
112	20240910	182000	361054080	5660	5660	5660	5660	0
113	20240910	181900	361054080	5660	5660	5660	5660	0
114	20240910	181800	361054080	5660	5660	5660	5660	0
115	20240910	181700	361054080	5660	5660	5660	5660	0
116	20240910	181600	361054080	5660	5660	5660	5660	0
117	20240910	181500	361054080	5660	5660	5660	5660	0
118	20240910	181400	361054080	5660	5660	5660	5660	0
119	20240910	181300	361054080	5660	5660	5660	5660	0
120	20240910	181200	361054080	5660	5660	5660	5660	0
121	20240910	181100	361054080	5660	5660	5660	5660	0
122	20240910	181000	361054080	5660	5660	5660	5660	1155
123	20240910	180900	361054080	5660	5660	5660	5660	0
124	20240910	180800	361054080	5660	5660	5660	5660	0
125	20240910	180700	361054080	5660	5660	5660	5660	0
126	20240910	180600	361054080	5660	5660	5660	5660	0
127	20240910	180500	361054080	5660	5660	5660	5660	0
128	20240910	180400	361054080	5660	5660	5660	5660	0
129	20240910	180300	361054080	5660	5660	5660	5660	0
130	20240910	180200	361054080	5660	5660	5660	5660	0
131	20240910	180100	361054080	5660	5660	5660	5660	0
132	20240910	180000	361054080	5660	5660	5660	5660	0
133	20240910	175900	361054080	5660	5660	5660	5660	0
134	20240910	175800	361054080	5660	5660	5660	5660	0
135	20240910	175700	361054080	5660	5660	5660	5660	0
136	20240910	175600	361054080	5660	5660	5660	5660	0
137	20240910	175500	361054080	5660	5660	5660	5660	0
138	20240910	175400	361054080	5660	5660	5660	5660	0
139	20240910	175300	361054080	5660	5660	5660	5660	0
140	20240910	175200	361054080	5660	5660	5660	5660	0
141	20240910	175100	361054080	5660	5660	5660	5660	0
142	20240910	175000	361054080	5660	5660	5660	5660	0
143	20240910	174900	361054080	5660	5660	5660	5660	0
144	20240910	174800	361054080	5660	5660	5660	5660	0
145	20240910	174700	361054080	5660	5660	5660	5660	0
146	20240910	174600	361054080	5660	5660	5660	5660	0
147	20240910	174500	361054080	5660	5660	5660	5660	0
148	20240910	174400	361054080	5660	5660	5660	5660	0
149	20240910	174300	361054080	5660	5660	5660	5660	0
150	20240910	174200	361054080	5660	5660	5660	5660	0
151	20240910	174100	361054080	5660	5660	5660	5660	0
152	20240910	174000	361054080	5660	5660	5660	5660	1155
153	20240910	173900	361054080	5660	5660	5660	5660	0
154	20240910	173800	361054080	5660	5660	5660	5660	0
155	20240910	173700	361054080	5660	5660	5660	5660	0
156	20240910	173600	361054080	5660	5660	5660	5660	0
157	20240910	173500	361054080	5660	5660	5660	5660	0
158	20240910	173400	361054080	5660	5660	5660	5660	0
159	20240910	173300	361054080	5660	5660	5660	5660	0
160	20240910	173200	361054080	5660	5660	5660	5660	0
161	20240910	173100	361054080	5660	5660	5660	5660	0
162	20240910	173000	361054080	5660	5660	5660	5660	0
163	20240910	172900	361054080	5660	5660	5660	5660	0
164	20240910	172800	361054080	5660	5660	5660	5660	0
165	20240910	172700	361054080	5660	5660	5660	5660	0
166	20240910	172600	361054080	5660	5660	5660	5660	0
167	20240910	172500	361054080	5660	5660	5660	5660	0
168	20240910	172400	361054080	5660	5660	5660	5660	0
169	20240910	172300	361054080	5660	5660	5660	5660	0
170	20240910	172200	361054080	5660	5660	5660	5660	0
171	20240910	172100	361054080	5660	5660	5660	5660	0
172	20240910	172000	361054080	5660	5660	5660	5660	0
173	20240910	171900	361054080	5660	5660	5660	5660	0
174	20240910	171800	361054080	5660	5660	5660	5660	0
175	20240910	171700	361054080	5660	5660	5660	5660	0
176	20240910	171600	361054080	5660	5660	5660	5660	0
177	20240910	171500	361054080	5660	5660	5660	5660	0
178	20240910	171400	361054080	5660	5660	5660	5660	0
179	20240910	171300	361054080	5660	5660	5660	5660	0
180	20240910	171200	361054080	5660	5660	5660	5660	0
181	20240910	171100	361054080	5660	5660	5660	5660	0
182	20240910	171000	361054080	5660	5660	5660	5660	1155
183	20240910	170900	361054080	5660	5660	5660	5660	0
184	20240910	170800	361054080	5660	5660	5660	5660	0
185	20240910	170700	361054080	5660	5660	5660	5660	0
186	20240910	170600	361054080	5660	5660	5660	5660	0
187	20240910	170500	361054080	5660	5660	5660	5660	0
188	20240910	170400	361054080	5660	5660	5660	5660	0
189	20240910	170300	361054080	5660	5660	5660	5660	0
190	20240910	170200	361054080	5660	5660	5660	5660	0
191	20240910	170100	361054080	5660	5660	5660	5660	0
192	20240910	170000	361054080	5660	5660	5660	5660	0
193	20240910	165900	361054080	5660	5660	5660	5660	0
194	20240910	165800	361054080	5660	5660	5660	5660	0
195	20240910	165700	361054080	5660	5660	5660	5660	0
196	20240910	165600	361054080	5660	5660	5660	5660	0
197	20240910	165500	361054080	5660	5660	5660	5660	0
198	20240910	165400	361054080	5660	5660	5660	5660	0
199	20240910	165300	361054080	5660	5660	5660	5660	0
200	20240910	165200	361054080	5660	5660	5660	5660	0
201	20240910	165100	361054080	5660	5660	5660	5660	0
202	20240910	165000	361054080	5660	5660	5660	5660	0
203	20240910	164900	361054080	5660	5660	5660	5660	0
204	20240910	164800	361054080	5660	5660	5660	5660	0
205	20240910	164700	361054080	5660	5660	5660	5660	0
206	20240910	164600	361054080	5660	5660	5660	5660	0
207	20240910	164500	361054080	5660	5660	5660	5660	0
208	20240910	164400	361054080	5660	5660	5660	5660	0
209	20240910	164300	361054080	5660	5660	5660	5660	0
210	20240910	164200	361054080	5660	5660	5660	5660	0
211	20240910	164100	361054080	5660	5660	5660	5660	0
212	20240910	164000	361054080	5660	5660	5660	5660	1155
213	20240910	163900	361054080	5660	5660	5660	5660	0
214	20240910	163800	361054080	5660	5660	5660	5660	0
215	20240910	163700	361054080	5660	5660	5660	5660	0
216	20240910	163600	361054080	5660	5660	5660	5660	0
217	20240910	163500	361054080	5660	5660	5660	5660	0
218	20240910	163400	361054080	5660	5660	5660	5660	0
219	20240910	163300	361054080	5660	5660	5660	5660	0
220	20240910	163200	361054080	5660	5660	5660	5660	0
221	20240910	163100	361054080	5660	5660	5660	5660	0
222	20240910	163000	361054080	5660	5660	5660	5660	0
223	20240910	162900	361054080	5660	5660	5660	5660	0
224	20240910	162800	361054080	5660	5660	5660	5660	0
225	20240910	162700	361054080	5660	5660	5660	5660	0
226	20240910	162600	361054080	5660	5660	5660	5660	0
227	20240910	162500	361054080	5660	5660	5660	5660	0
228	20240910	162400	361054080	5660	5660	5660	5660	0
229	20240910	162300	361054080	5660	5660	5660	5660	0
230	20240910	162200	361054080	5660	5660	5660	5660	0
231	20240910	162100	361054080	5660	5660	5660	5660	0
232	20240910	162000	361054080	5660	5660	5660	5660	0
233	20240910	161900	361054080	5660	5660	5660	5660	0
234	20240910	161800	361054080	5660	5660	5660	5660	0
235	20240910	161700	361054080	5660	5660	5660	5660	0
236	20240910	161600	361054080	5660	5660	5660	5660	0
237	20240910	161500	361054080	5660	5660	5660	5660	0
238	20240910	161400	361054080	5660	5660	5660	5660	0
239	20240910	161300	361054080	5660	5660	5660	5660	0
240	20240910	161200	361054080	5660	5660	5660	5660	0
241	20240910	161100	361054080	5660	5660	5660	5660	0
242	20240910	161000	361054080	5660	5660	5660	5660	1155
243	20240910	160900	361054080	5660	5660	5660	5660	0
244	20240910	160800	361054080	5660	5660	5660	5660	0
245	20240910	160700	361054080	5660	5660	5660	5660	0
246	20240910	160600	361054080	5660	5660	5660	5660	0
247	20240910	160500	361054080	5660	5660	5660	5660	0
248	20240910	160400	361054080	5660	5660	5660	5660	0
249	20240910	160300	361054080	5660	5660	5660	5660	0
250	20240910	160200	361054080	5660	5660	5660	5660	0
251	20240910	160100	361054080	5660	5660	5660	5660	0
252	20240910	160000	361054080	5660	5660	5660	5660	0
253	20240910	155900	361054080	5660	5660	5660	5660	0
254	20240910	155800	361054080	5660	5660	5660	5660	0
255	20240910	155700	361054080	5660	5660	5660	5660	0
256	20240910	155600	361054080	5660	5660	5660	5660	0
257	20240910	155500	361054080	5660	5660	5660	5660	0
258	20240910	155400	361054080	5660	5660	5660	5660	0
259	20240910	155300	361054080	5660	5660	5660	5660	0
260	20240910	155200	361054080	5660	5660	5660	5660	0
261	20240910	155100	361054080	5660	5660	5660	5660	0
262	20240910	155000	361054080	5660	5660	5660	5660	0
263	20240910	154900	361054080	5660	5660	5660	5660	0
264	20240910	154800	361054080	5660	5660	5660	5660	0
265	20240910	154700	361054080	5660	5660	5660	5660	0
266	20240910	154600	361054080	5660	5660	5660	5660	0
267	20240910	154500	361054080	5660	5660	5660	5660	0
268	20240910	154400	361054080	5660	5660	5660	5660	0
269	20240910	154300	361054080	5660	5660	5660	5660	0
270	20240910	154200	361054080	5660	5660	5660	5660	0
271	20240910	154100	361054080	5660	5660	5660	5660	0
272	20240910	154000	361054080	5660	5660	5660	5660	1155
273	20240910	153900	361054080	5660	5660	5660	5660	0
274	20240910	153800	361054080	5660	5660	5660	5660	0
275	20240910	153700	361054080	5660	5660	5660	5660	0
276	20240910	153600	361054080	5660	5660	5660	5660	0
277	20240910	153500	361054080	5660	5660	5660	5660	0
278	20240910	153400	361054080	5660	5660	5660	5660	0
279	20240910	153300	361054080	5660	5660	5660	5660	0
280	20240910	153200	361054080	5660	5660	5660	5660	0
281	20240910	153100	361054080	5660	5660	5660	5660	0
282	20240910	153000	361054080	5660	5660	5660	5660	1155
283	20240910	152900	354516780	5660	5660	5660	5660	0
284	20240910	152800	354516780	5660	5660	5660	5660	0
285	20240910	152700	354516780	5660	5660	5660	5660	0
286	20240910	152600	354516780	5660	5660	5660	5660	0
287	20240910	152500	354516780	5660	5660	5660	5660	0
288	20240910	152400	354516780	5660	5660	5660	5660	0
289	20240910	152300	354516780	5660	5660	5660	5660	0
290	20240910	152200	354516780	5660	5660	5660	5660	0
291	20240910	152100	354516780	5660	5660	5660	5660	0
292	20240910	152000	354516780	5660	5660	5660	5660	0
293	20240910	151900	354516780	5660	5670	5670	5660	138
294	20240910	151800	353735000	5680	5670	5680	5670	503
295	20240910	151700	350877990	5670	5670	5670	5670	863
296	20240910	151600	345984780	5660	5660	5660	5660	662
297	20240910	151500	342237860	5670	5670	5670	5670	0
298	20240910	151400	342237860	5670	5670	5670	5670	2
299	20240910	151300	342226520	5660	5660	5660	5660	5
300	20240910	151200	342198220	5660	5660	5660	5660	113
301	20240910	151100	341558640	5680	5680	5680	5680	0
302	20240910	151000	341558640	5680	5680	5680	5680	0
303	20240910	150900	341558640	5680	5660	5680	5660	51
304	20240910	150800	341269960	5660	5660	5660	5660	0
305	20240910	150700	341269960	5660	5680	5680	5660	435
306	20240910	150600	338803440	5680	5680	5680	5680	0
307	20240910	150500	338803440	5680	5680	5680	5680	0
308	20240910	150400	338803440	5680	5680	5680	5680	0
309	20240910	150300	338803440	5680	5680	5680	5680	22
310	20240910	150200	338678480	5670	5670	5670	5670	198
311	20240910	150100	337555820	5670	5670	5670	5670	20
312	20240910	150000	337442420	5670	5670	5670	5670	30
313	20240910	145900	337272320	5680	5680	5680	5680	30
314	20240910	145800	337101920	5690	5710	5710	5690	329
315	20240910	145700	335229510	5720	5710	5720	5700	210
316	20240910	145600	334029410	5700	5680	5700	5680	101
317	20240910	145500	333454620	5670	5670	5670	5670	0
318	20240910	145400	333454620	5670	5670	5670	5670	0
319	20240910	145300	333454620	5670	5670	5670	5670	0
320	20240910	145200	333454620	5670	5670	5670	5670	0
321	20240910	145100	333454620	5670	5670	5670	5670	0
322	20240910	145000	333454620	5670	5670	5670	5670	0
323	20240910	144900	333454620	5670	5730	5730	5670	374
324	20240910	144800	331317300	5730	5700	5730	5700	442
325	20240910	144700	328791900	5680	5680	5680	5680	0
326	20240910	144600	328791900	5680	5680	5680	5680	100
327	20240910	144500	328223900	5680	5680	5680	5680	0
328	20240910	144400	328223900	5680	5680	5680	5680	0
329	20240910	144300	328223900	5680	5680	5680	5680	0
330	20240910	144200	328223900	5680	5680	5680	5680	0
331	20240910	144100	328223900	5680	5680	5680	5680	145
332	20240910	144000	327400300	5680	5680	5680	5680	0
333	20240910	143900	327400300	5680	5680	5680	5680	1
334	20240910	143800	327394620	5740	5740	5740	5740	0
335	20240910	143700	327394620	5740	5740	5740	5740	0
336	20240910	143600	327394620	5740	5740	5740	5740	0
337	20240910	143500	327394620	5740	5740	5740	5740	530
338	20240910	143400	324352420	5730	5710	5730	5710	440
339	20240910	143300	321832820	5700	5690	5700	5680	74
340	20240910	143200	321411650	5690	5690	5690	5690	422
341	20240910	143100	319010470	5680	5680	5680	5680	0
342	20240910	143000	319010470	5680	5680	5680	5680	0
343	20240910	142900	319010470	5680	5680	5680	5680	0
344	20240910	142800	319010470	5680	5730	5730	5680	2021
345	20240910	142700	307477490	5720	5740	5740	5720	793
346	20240910	142600	302931530	5720	5730	5730	5720	5
347	20240910	142500	302902920	5720	5730	5730	5720	250
348	20240910	142400	301472910	5730	5730	5740	5730	914
349	20240910	142300	296235650	5740	5770	5770	5740	63
350	20240910	142200	295873680	5770	5770	5770	5770	227
351	20240910	142100	294563890	5770	5750	5770	5750	777
352	20240910	142000	290084440	5750	5750	5750	5730	313
353	20240910	141900	288285110	5750	5750	5760	5750	822
354	20240910	141800	283557500	5750	5710	5750	5710	1605
355	20240910	141700	274376260	5710	5730	5740	5710	637
356	20240910	141600	270728370	5730	5710	5740	5710	643
357	20240910	141500	267047690	5730	5710	5730	5710	269
358	20240910	141400	265511600	5740	5720	5740	5720	121
359	20240910	141300	264817260	5730	5720	5730	5700	1381
360	20240910	141200	256908780	5720	5690	5720	5690	959
361	20240910	141100	251434530	5690	5690	5690	5690	444
362	20240910	141000	248908170	5690	5690	5690	5690	25
363	20240910	140900	248765920	5690	5680	5690	5680	130
364	20240910	140800	248027320	5720	5720	5720	5720	116
365	20240910	140700	247363800	5720	5680	5720	5660	2493
366	20240910	140600	233160380	5680	5700	5700	5680	522
367	20240910	140500	230190980	5680	5670	5690	5670	400
368	20240910	140400	227920280	5670	5670	5670	5670	100
369	20240910	140300	227353280	5680	5680	5680	5680	0
370	20240910	140200	227353280	5680	5690	5690	5680	50
371	20240910	140100	227068880	5670	5660	5670	5660	500
372	20240910	140000	224235880	5660	5660	5660	5660	200
373	20240910	135900	223103880	5700	5700	5700	5700	1
374	20240910	135800	223098180	5630	5630	5630	5630	0
375	20240910	135700	223098180	5630	5680	5700	5630	614
376	20240910	135600	219608480	5670	5630	5670	5630	1100
377	20240910	135500	213385980	5630	5630	5630	5630	222
378	20240910	135400	212136120	5610	5610	5610	5610	256
379	20240910	135300	210699960	5610	5610	5610	5610	0
380	20240910	135200	210699960	5610	5610	5610	5610	0
381	20240910	135100	210699960	5610	5630	5630	5610	453
382	20240910	135000	208156590	5630	5630	5630	5630	0
383	20240910	134900	208156590	5630	5630	5630	5630	0
384	20240910	134800	208156590	5630	5630	5630	5630	0
385	20240910	134700	208156590	5630	5630	5630	5630	0
386	20240910	134600	208156590	5630	5630	5630	5630	1
387	20240910	134500	208150960	5630	5630	5630	5630	0
388	20240910	134400	208150960	5630	5630	5630	5630	0
389	20240910	134300	208150960	5630	5630	5630	5630	0
390	20240910	134200	208150960	5630	5630	5630	5630	33
391	20240910	134100	207965170	5630	5630	5630	5630	30
392	20240910	134000	207796270	5640	5640	5640	5640	0
393	20240910	133900	207796270	5640	5640	5640	5640	0
394	20240910	133800	207796270	5640	5640	5640	5640	0
395	20240910	133700	207796270	5640	5640	5640	5640	0
396	20240910	133600	207796270	5640	5640	5640	5630	250
397	20240910	133500	206388750	5630	5630	5630	5630	0
398	20240910	133400	206388750	5630	5630	5630	5630	3
399	20240910	133300	206371860	5630	5630	5630	5630	20
400	20240910	133200	206259260	5630	5640	5640	5630	2102
401	20240910	133100	194419980	5670	5680	5680	5670	231
402	20240910	133000	193109910	5680	5680	5680	5680	200
403	20240910	132900	191973910	5680	5680	5680	5680	425
404	20240910	132800	189559910	5680	5680	5680	5680	0
405	20240910	132700	189559910	5680	5680	5680	5680	0
406	20240910	132600	189559910	5680	5680	5680	5680	0
407	20240910	132500	189559910	5680	5680	5680	5680	200
408	20240910	132400	188423910	5690	5690	5690	5690	0
409	20240910	132300	188423910	5690	5690	5690	5690	28
410	20240910	132200	188264590	5700	5700	5700	5700	63
411	20240910	132100	187905490	5710	5660	5710	5660	641
412	20240910	132000	184256150	5630	5630	5630	5630	0
413	20240910	131900	184256150	5630	5630	5630	5630	0
414	20240910	131800	184256150	5630	5630	5630	5630	0
415	20240910	131700	184256150	5630	5630	5630	5630	0
416	20240910	131600	184256150	5630	5630	5630	5630	36
417	20240910	131500	184053470	5620	5620	5620	5620	0
418	20240910	131400	184053470	5620	5620	5620	5620	0
419	20240910	131300	184053470	5620	5620	5620	5620	0
420	20240910	131200	184053470	5620	5620	5620	5620	150
421	20240910	131100	183210470	5610	5610	5610	5610	73
422	20240910	131000	182800940	5600	5640	5640	5600	712
423	20240910	130900	178811370	5640	5650	5650	5620	757
424	20240910	130800	174548950	5660	5660	5660	5660	100
425	20240910	130700	173982950	5670	5670	5670	5670	174
426	20240910	130600	172996370	5670	5670	5670	5670	50
427	20240910	130500	172712870	5710	5710	5710	5710	150
428	20240910	130400	171856370	5720	5720	5720	5720	0
429	20240910	130300	171856370	5720	5720	5720	5720	445
430	20240910	130200	169310970	5720	5720	5720	5700	1278
431	20240910	130100	162007250	5720	5680	5720	5680	1124
432	20240910	130000	155591270	5680	5680	5680	5680	111
433	20240910	125900	154960790	5680	5680	5680	5680	10
434	20240910	125800	154903990	5700	5700	5700	5700	111
435	20240910	125700	154271290	5700	5700	5700	5700	111
436	20240910	125600	153638590	5680	5670	5680	5670	838
437	20240910	125500	148882740	5660	5640	5660	5640	417
438	20240910	125400	146523140	5600	5600	5600	5600	0
439	20240910	125300	146523140	5600	5610	5610	5600	111
440	20240910	125200	145901240	5660	5660	5660	5660	0
441	20240910	125100	145901240	5660	5660	5660	5660	8
442	20240910	125000	145855960	5670	5670	5670	5670	0
443	20240910	124900	145855960	5670	5660	5670	5660	259
444	20240910	124800	144390000	5650	5640	5650	5640	750
445	20240910	124700	140157500	5640	5640	5640	5640	0
446	20240910	124600	140157500	5640	5630	5640	5630	600
447	20240910	124500	136777390	5630	5630	5630	5630	0
448	20240910	124400	136777390	5630	5630	5630	5630	60
449	20240910	124300	136439590	5630	5630	5630	5630	10
450	20240910	124200	136383290	5630	5630	5630	5630	0
451	20240910	124100	136383290	5630	5630	5630	5630	0
452	20240910	124000	136383290	5630	5630	5630	5630	300
453	20240910	123900	134694290	5590	5590	5590	5590	0
454	20240910	123800	134694290	5590	5590	5590	5590	0
455	20240910	123700	134694290	5590	5590	5590	5590	0
456	20240910	123600	134694290	5590	5590	5590	5590	0
457	20240910	123500	134694290	5590	5590	5590	5590	20
458	20240910	123400	134582490	5590	5590	5590	5590	0
459	20240910	123300	134582490	5590	5590	5590	5590	0
460	20240910	123200	134582490	5590	5590	5590	5590	0
461	20240910	123100	134582490	5590	5590	5590	5590	0
462	20240910	123000	134582490	5590	5590	5590	5590	50
463	20240910	122900	134302990	5590	5590	5590	5590	0
464	20240910	122800	134302990	5590	5590	5590	5590	0
465	20240910	122700	134302990	5590	5590	5590	5590	0
466	20240910	122600	134302990	5590	5590	5590	5590	0
467	20240910	122500	134302990	5590	5590	5590	5590	16
468	20240910	122400	134213550	5600	5600	5600	5600	150
469	20240910	122300	133373550	5590	5590	5590	5590	0
470	20240910	122200	133373550	5590	5610	5610	5590	330
471	20240910	122100	131528250	5610	5610	5610	5610	0
472	20240910	122000	131528250	5610	5610	5610	5610	0
473	20240910	121900	131528250	5610	5610	5610	5610	0
474	20240910	121800	131528250	5610	5610	5610	5610	90
475	20240910	121700	131023350	5610	5610	5610	5610	0
476	20240910	121600	131023350	5610	5610	5610	5610	3
477	20240910	121500	131006520	5610	5610	5610	5610	27
478	20240910	121400	130855050	5630	5630	5630	5630	1
479	20240910	121300	130849420	5650	5650	5650	5650	0
480	20240910	121200	130849420	5650	5650	5650	5650	0
481	20240910	121100	130849420	5650	5650	5650	5650	0
482	20240910	121000	130849420	5650	5650	5650	5650	0
483	20240910	120900	130849420	5650	5650	5650	5650	404
484	20240910	120800	128566820	5640	5590	5640	5590	1730
485	20240910	120700	118846770	5590	5600	5600	5590	301
486	20240910	120600	117162170	5610	5610	5610	5610	1
487	20240910	120500	117156560	5590	5590	5590	5590	0
488	20240910	120400	117156560	5590	5590	5590	5590	0
489	20240910	120300	117156560	5590	5590	5590	5590	80
490	20240910	120200	116709360	5590	5590	5590	5590	0
491	20240910	120100	116709360	5590	5590	5590	5590	0
492	20240910	120000	116709360	5590	5590	5590	5590	0
493	20240910	115900	116709360	5590	5590	5590	5590	0
494	20240910	115800	116709360	5590	5590	5590	5590	0
495	20240910	115700	116709360	5590	5590	5590	5590	0
496	20240910	115600	116709360	5590	5590	5590	5590	20
497	20240910	115500	116597560	5590	5590	5590	5590	323
498	20240910	115400	114791990	5600	5600	5600	5600	0
499	20240910	115300	114791990	5600	5600	5600	5600	0
500	20240910	115200	114791990	5600	5600	5600	5600	1
501	20240910	115100	114786390	5590	5590	5590	5590	0
502	20240910	115000	114786390	5590	5590	5590	5590	0
503	20240910	114900	114786390	5590	5590	5590	5590	0
504	20240910	114800	114786390	5590	5590	5590	5590	0
505	20240910	114700	114786390	5590	5590	5590	5590	0
506	20240910	114600	114786390	5590	5590	5590	5590	0
507	20240910	114500	114786390	5590	5590	5590	5590	0
508	20240910	114400	114786390	5590	5590	5590	5590	0
509	20240910	114300	114786390	5590	5600	5600	5590	570
510	20240910	114200	111600050	5600	5600	5600	5600	2
511	20240910	114100	111588850	5580	5580	5580	5580	0
512	20240910	114000	111588850	5580	5580	5580	5580	0
513	20240910	113900	111588850	5580	5580	5580	5580	1
514	20240910	113800	111583270	5590	5590	5590	5590	490
515	20240910	113700	108844170	5590	5590	5590	5590	0
516	20240910	113600	108844170	5590	5590	5590	5590	0
517	20240910	113500	108844170	5590	5590	5590	5590	1
518	20240910	113400	108838580	5590	5590	5590	5590	1
519	20240910	113300	108832990	5630	5630	5630	5630	0
520	20240910	113200	108832990	5630	5630	5630	5630	0
521	20240910	113100	108832990	5630	5630	5630	5630	0
522	20240910	113000	108832990	5630	5590	5630	5590	114
523	20240910	112900	108195170	5600	5600	5600	5600	0
524	20240910	112800	108195170	5600	5600	5600	5600	0
525	20240910	112700	108195170	5600	5600	5600	5600	310
526	20240910	112600	106459170	5590	5590	5590	5590	0
527	20240910	112500	106459170	5590	5590	5590	5590	154
528	20240910	112400	105598310	5590	5600	5600	5590	1000
529	20240910	112300	100005220	5600	5600	5600	5600	0
530	20240910	112200	100005220	5600	5600	5600	5600	1
531	20240910	112100	99999620	5630	5630	5630	5630	20
532	20240910	112000	99887020	5630	5630	5630	5630	0
533	20240910	111900	99887020	5630	5630	5630	5630	0
534	20240910	111800	99887020	5630	5630	5630	5630	0
535	20240910	111700	99887020	5630	5630	5630	5630	0
536	20240910	111600	99887020	5630	5600	5630	5590	186
537	20240910	111500	98846760	5600	5610	5610	5600	1353
538	20240910	111400	91264710	5610	5610	5610	5610	0
539	20240910	111300	91264710	5610	5620	5620	5610	627
540	20240910	111200	87744190	5620	5620	5620	5620	0
541	20240910	111100	87744190	5620	5620	5620	5620	0
542	20240910	111000	87744190	5620	5620	5620	5620	10
543	20240910	110900	87687990	5610	5610	5610	5610	0
544	20240910	110800	87687990	5610	5620	5620	5610	46
545	20240910	110700	87429730	5620	5620	5620	5620	0
546	20240910	110600	87429730	5620	5620	5620	5620	0
547	20240910	110500	87429730	5620	5620	5620	5620	2148
548	20240910	110400	75357970	5630	5640	5640	5630	1094
549	20240910	110300	69197750	5640	5640	5640	5640	617
550	20240910	110200	65717870	5650	5650	5650	5650	127
551	20240910	110100	65000320	5660	5660	5660	5660	0
552	20240910	110000	65000320	5660	5660	5660	5660	6
553	20240910	105900	64966360	5650	5650	5650	5650	10
554	20240910	105800	64909860	5650	5650	5650	5650	100
555	20240910	105700	64344860	5650	5650	5650	5650	20
556	20240910	105600	64231860	5650	5650	5650	5650	20
557	20240910	105500	64118860	5650	5650	5650	5650	1
558	20240910	105400	64113210	5650	5660	5660	5650	12
559	20240910	105300	64045380	5650	5650	5650	5650	0
560	20240910	105200	64045380	5650	5650	5650	5650	100
561	20240910	105100	63480380	5650	5650	5650	5650	5
562	20240910	105000	63452130	5650	5650	5650	5650	340
563	20240910	104900	61531130	5660	5660	5660	5660	20
564	20240910	104800	61417930	5660	5660	5660	5660	0
565	20240910	104700	61417930	5660	5650	5660	5650	461
566	20240910	104600	58813130	5650	5650	5650	5650	0
567	20240910	104500	58813130	5650	5650	5650	5650	0
568	20240910	104400	58813130	5650	5650	5650	5650	60
569	20240910	104300	58474130	5650	5650	5650	5650	0
570	20240910	104200	58474130	5650	5650	5650	5650	1
571	20240910	104100	58468480	5660	5660	5660	5660	0
572	20240910	104000	58468480	5660	5660	5660	5660	0
573	20240910	103900	58468480	5660	5660	5660	5660	0
574	20240910	103800	58468480	5660	5660	5660	5660	0
575	20240910	103700	58468480	5660	5660	5660	5660	0
576	20240910	103600	58468480	5660	5660	5660	5660	0
577	20240910	103500	58468480	5660	5660	5660	5660	0
578	20240910	103400	58468480	5660	5660	5660	5660	52
579	20240910	103300	58174160	5660	5660	5660	5660	10
580	20240910	103200	58117560	5660	5660	5660	5660	0
581	20240910	103100	58117560	5660	5660	5660	5660	5
582	20240910	103000	58089260	5670	5670	5670	5670	16
583	20240910	102900	57998540	5670	5640	5670	5640	7
584	20240910	102800	57958880	5670	5670	5670	5670	1
585	20240910	102700	57953210	5640	5640	5640	5640	0
586	20240910	102600	57953210	5640	5640	5640	5640	0
587	20240910	102500	57953210	5640	5650	5650	5640	200
588	20240910	102400	56824240	5650	5650	5650	5650	0
589	20240910	102300	56824240	5650	5650	5650	5650	0
590	20240910	102200	56824240	5650	5650	5650	5650	6
591	20240910	102100	56790340	5650	5650	5650	5650	0
592	20240910	102000	56790340	5650	5650	5650	5650	0
593	20240910	101900	56790340	5650	5650	5650	5650	0
594	20240910	101800	56790340	5650	5650	5650	5650	106
595	20240910	101700	56191440	5650	5650	5650	5650	2
596	20240910	101600	56180140	5660	5660	5660	5660	0
597	20240910	101500	56180140	5660	5660	5660	5660	0
598	20240910	101400	56180140	5660	5660	5660	5660	116
599	20240910	101300	55523580	5660	5660	5660	5660	0
600	20240910	101200	55523580	5660	5660	5660	5660	0
601	20240910	101100	55523580	5660	5660	5660	5660	6
602	20240910	101000	55489620	5650	5650	5650	5650	38
603	20240910	100900	55274920	5660	5660	5660	5660	0
604	20240910	100800	55274920	5660	5660	5660	5660	0
605	20240910	100700	55274920	5660	5660	5660	5660	106
606	20240910	100600	54674960	5650	5650	5650	5650	236
607	20240910	100500	53341560	5660	5650	5660	5650	4
608	20240910	100400	53318930	5670	5670	5670	5670	0
609	20240910	100300	53318930	5670	5670	5670	5670	11
610	20240910	100200	53256560	5670	5650	5670	5650	662
611	20240910	100100	49516240	5670	5670	5670	5670	0
612	20240910	100000	49516240	5670	5670	5670	5670	0
613	20240910	095900	49516240	5670	5670	5670	5670	1
614	20240910	095800	49510570	5670	5670	5670	5670	0
615	20240910	095700	49510570	5670	5670	5670	5670	0
616	20240910	095600	49510570	5670	5670	5670	5670	0
617	20240910	095500	49510570	5670	5670	5670	5670	2
618	20240910	095400	49499230	5650	5650	5650	5650	30
619	20240910	095300	49329730	5650	5650	5650	5650	19
620	20240910	095200	49222380	5670	5670	5670	5670	0
621	20240910	095100	49222380	5670	5670	5670	5670	0
622	20240910	095000	49222380	5670	5670	5670	5670	100
623	20240910	094900	48655380	5670	5640	5670	5640	2
624	20240910	094800	48644070	5670	5660	5670	5650	1766
625	20240910	094700	38665150	5660	5670	5670	5660	347
626	20240910	094600	36699660	5670	5670	5670	5670	0
627	20240910	094500	36699660	5670	5670	5670	5670	0
628	20240910	094400	36699660	5670	5670	5670	5670	1
629	20240910	094300	36693990	5670	5660	5670	5660	6
630	20240910	094200	36660020	5670	5670	5670	5670	0
631	20240910	094100	36660020	5670	5670	5670	5670	12
632	20240910	094000	36591980	5670	5670	5670	5670	70
633	20240910	093900	36195080	5670	5670	5670	5670	1
634	20240910	093800	36189410	5670	5670	5670	5670	10
635	20240910	093700	36132710	5670	5640	5670	5640	180
636	20240910	093600	35117480	5680	5680	5680	5680	1
637	20240910	093500	35111800	5650	5650	5650	5650	10
638	20240910	093400	35055300	5650	5650	5650	5650	1
639	20240910	093300	35049650	5650	5650	5650	5650	0
640	20240910	093200	35049650	5650	5650	5650	5650	0
641	20240910	093100	35049650	5650	5650	5650	5650	242
642	20240910	093000	33682350	5650	5650	5650	5650	18
643	20240910	092900	33580650	5650	5640	5650	5640	97
644	20240910	092800	33033550	5640	5650	5650	5640	93
645	20240910	092700	32508150	5650	5650	5650	5650	0
646	20240910	092600	32508150	5650	5650	5650	5650	0
647	20240910	092500	32508150	5650	5650	5650	5650	179
648	20240910	092400	31496800	5640	5640	5640	5640	29
649	20240910	092300	31333240	5630	5640	5640	5630	271
650	20240910	092200	29805010	5650	5650	5650	5650	0
651	20240910	092100	29805010	5650	5650	5650	5650	22
652	20240910	092000	29680710	5650	5650	5650	5650	0
653	20240910	091900	29680710	5650	5650	5650	5650	0
654	20240910	091800	29680710	5650	5650	5670	5650	1067
655	20240910	091700	23643960	5630	5630	5630	5620	318
656	20240910	091600	21854490	5630	5630	5630	5630	0
657	20240910	091500	21854490	5630	5630	5630	5630	0
658	20240910	091400	21854490	5630	5630	5630	5630	0
659	20240910	091300	21854490	5630	5650	5650	5630	228
660	20240910	091200	20569980	5650	5660	5660	5650	159
661	20240910	091100	19671380	5670	5670	5670	5670	217
662	20240910	091000	18440990	5690	5690	5690	5690	0
663	20240910	090900	18440990	5690	5690	5690	5690	68
664	20240910	090800	18054070	5700	5670	5700	5650	402
665	20240910	090700	15777950	5670	5690	5690	5670	761
666	20240910	090600	11457020	5690	5690	5710	5690	260
667	20240910	090500	9977420	5690	5720	5720	5690	151
668	20240910	090400	9118200	5730	5730	5730	5730	7
669	20240910	090300	9078090	5730	5700	5730	5670	779
670	20240910	090200	4657680	5710	5710	5710	5710	199
671	20240910	090100	3521390	5750	5750	5750	5750	130
672	20240910	090000	2773890	5720	5660	5720	5660	375