KissMeData/155650/min/candle-20240903.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240903	202200	557380990	4075	4075	4075	4075	1697
3	20240903	202100	557380990	4075	4075	4075	4075	0
4	20240903	202000	557380990	4075	4075	4075	4075	0
5	20240903	201900	557380990	4075	4075	4075	4075	0
6	20240903	201800	557380990	4075	4075	4075	4075	0
7	20240903	201700	557380990	4075	4075	4075	4075	0
8	20240903	201600	557380990	4075	4075	4075	4075	0
9	20240903	201500	557380990	4075	4075	4075	4075	0
10	20240903	201400	557380990	4075	4075	4075	4075	0
11	20240903	201300	557380990	4075	4075	4075	4075	0
12	20240903	201200	557380990	4075	4075	4075	4075	0
13	20240903	201100	557380990	4075	4075	4075	4075	0
14	20240903	201000	557380990	4075	4075	4075	4075	0
15	20240903	200900	557380990	4075	4075	4075	4075	0
16	20240903	200800	557380990	4075	4075	4075	4075	0
17	20240903	200700	557380990	4075	4075	4075	4075	0
18	20240903	200600	557380990	4075	4075	4075	4075	0
19	20240903	200500	557380990	4075	4075	4075	4075	0
20	20240903	200400	557380990	4075	4075	4075	4075	0
21	20240903	200300	557380990	4075	4075	4075	4075	0
22	20240903	200200	557380990	4075	4075	4075	4075	0
23	20240903	200100	557380990	4075	4075	4075	4075	0
24	20240903	200000	557380990	4075	4075	4075	4075	0
25	20240903	195900	557380990	4075	4075	4075	4075	0
26	20240903	195800	557380990	4075	4075	4075	4075	0
27	20240903	195700	557380990	4075	4075	4075	4075	0
28	20240903	195600	557380990	4075	4075	4075	4075	0
29	20240903	195500	557380990	4075	4075	4075	4075	0
30	20240903	195400	557380990	4075	4075	4075	4075	0
31	20240903	195300	557380990	4075	4075	4075	4075	0
32	20240903	195200	557380990	4075	4075	4075	4075	1697
33	20240903	195100	557380990	4075	4075	4075	4075	0
34	20240903	195000	557380990	4075	4075	4075	4075	0
35	20240903	194900	557380990	4075	4075	4075	4075	0
36	20240903	194800	557380990	4075	4075	4075	4075	0
37	20240903	194700	557380990	4075	4075	4075	4075	0
38	20240903	194600	557380990	4075	4075	4075	4075	0
39	20240903	194500	557380990	4075	4075	4075	4075	0
40	20240903	194400	557380990	4075	4075	4075	4075	0
41	20240903	194300	557380990	4075	4075	4075	4075	0
42	20240903	194200	557380990	4075	4075	4075	4075	0
43	20240903	194100	557380990	4075	4075	4075	4075	0
44	20240903	194000	557380990	4075	4075	4075	4075	0
45	20240903	193900	557380990	4075	4075	4075	4075	0
46	20240903	193800	557380990	4075	4075	4075	4075	0
47	20240903	193700	557380990	4075	4075	4075	4075	0
48	20240903	193600	557380990	4075	4075	4075	4075	0
49	20240903	193500	557380990	4075	4075	4075	4075	0
50	20240903	193400	557380990	4075	4075	4075	4075	0
51	20240903	193300	557380990	4075	4075	4075	4075	0
52	20240903	193200	557380990	4075	4075	4075	4075	0
53	20240903	193100	557380990	4075	4075	4075	4075	0
54	20240903	193000	557380990	4075	4075	4075	4075	0
55	20240903	192900	557380990	4075	4075	4075	4075	0
56	20240903	192800	557380990	4075	4075	4075	4075	0
57	20240903	192700	557380990	4075	4075	4075	4075	0
58	20240903	192600	557380990	4075	4075	4075	4075	0
59	20240903	192500	557380990	4075	4075	4075	4075	0
60	20240903	192400	557380990	4075	4075	4075	4075	0
61	20240903	192300	557380990	4075	4075	4075	4075	0
62	20240903	192200	557380990	4075	4075	4075	4075	1697
63	20240903	192100	557380990	4075	4075	4075	4075	0
64	20240903	192000	557380990	4075	4075	4075	4075	0
65	20240903	191900	557380990	4075	4075	4075	4075	0
66	20240903	191800	557380990	4075	4075	4075	4075	0
67	20240903	191700	557380990	4075	4075	4075	4075	0
68	20240903	191600	557380990	4075	4075	4075	4075	0
69	20240903	191500	557380990	4075	4075	4075	4075	0
70	20240903	191400	557380990	4075	4075	4075	4075	0
71	20240903	191300	557380990	4075	4075	4075	4075	0
72	20240903	191200	557380990	4075	4075	4075	4075	0
73	20240903	191100	557380990	4075	4075	4075	4075	0
74	20240903	191000	557380990	4075	4075	4075	4075	0
75	20240903	190900	557380990	4075	4075	4075	4075	0
76	20240903	190800	557380990	4075	4075	4075	4075	0
77	20240903	190700	557380990	4075	4075	4075	4075	0
78	20240903	190600	557380990	4075	4075	4075	4075	0
79	20240903	190500	557380990	4075	4075	4075	4075	0
80	20240903	190400	557380990	4075	4075	4075	4075	0
81	20240903	190300	557380990	4075	4075	4075	4075	0
82	20240903	190200	557380990	4075	4075	4075	4075	0
83	20240903	190100	557380990	4075	4075	4075	4075	0
84	20240903	190000	557380990	4075	4075	4075	4075	0
85	20240903	185900	557380990	4075	4075	4075	4075	0
86	20240903	185800	557380990	4075	4075	4075	4075	0
87	20240903	185700	557380990	4075	4075	4075	4075	0
88	20240903	185600	557380990	4075	4075	4075	4075	0
89	20240903	185500	557380990	4075	4075	4075	4075	0
90	20240903	185400	557380990	4075	4075	4075	4075	0
91	20240903	185300	557380990	4075	4075	4075	4075	0
92	20240903	185200	557380990	4075	4075	4075	4075	1697
93	20240903	185100	557380990	4075	4075	4075	4075	0
94	20240903	185000	557380990	4075	4075	4075	4075	0
95	20240903	184900	557380990	4075	4075	4075	4075	0
96	20240903	184800	557380990	4075	4075	4075	4075	0
97	20240903	184700	557380990	4075	4075	4075	4075	0
98	20240903	184600	557380990	4075	4075	4075	4075	0
99	20240903	184500	557380990	4075	4075	4075	4075	0
100	20240903	184400	557380990	4075	4075	4075	4075	0
101	20240903	184300	557380990	4075	4075	4075	4075	0
102	20240903	184200	557380990	4075	4075	4075	4075	0
103	20240903	184100	557380990	4075	4075	4075	4075	0
104	20240903	184000	557380990	4075	4075	4075	4075	0
105	20240903	183900	557380990	4075	4075	4075	4075	0
106	20240903	183800	557380990	4075	4075	4075	4075	0
107	20240903	183700	557380990	4075	4075	4075	4075	0
108	20240903	183600	557380990	4075	4075	4075	4075	0
109	20240903	183500	557380990	4075	4075	4075	4075	0
110	20240903	183400	557380990	4075	4075	4075	4075	0
111	20240903	183300	557380990	4075	4075	4075	4075	0
112	20240903	183200	557380990	4075	4075	4075	4075	0
113	20240903	183100	557380990	4075	4075	4075	4075	0
114	20240903	183000	557380990	4075	4075	4075	4075	0
115	20240903	182900	557380990	4075	4075	4075	4075	0
116	20240903	182800	557380990	4075	4075	4075	4075	0
117	20240903	182700	557380990	4075	4075	4075	4075	0
118	20240903	182600	557380990	4075	4075	4075	4075	0
119	20240903	182500	557380990	4075	4075	4075	4075	0
120	20240903	182400	557380990	4075	4075	4075	4075	0
121	20240903	182300	557380990	4075	4075	4075	4075	0
122	20240903	182200	557380990	4075	4075	4075	4075	1697
123	20240903	182100	557380990	4075	4075	4075	4075	0
124	20240903	182000	557380990	4075	4075	4075	4075	0
125	20240903	181900	557380990	4075	4075	4075	4075	0
126	20240903	181800	557380990	4075	4075	4075	4075	0
127	20240903	181700	557380990	4075	4075	4075	4075	0
128	20240903	181600	557380990	4075	4075	4075	4075	0
129	20240903	181500	557380990	4075	4075	4075	4075	0
130	20240903	181400	557380990	4075	4075	4075	4075	0
131	20240903	181300	557380990	4075	4075	4075	4075	0
132	20240903	181200	557380990	4075	4075	4075	4075	0
133	20240903	181100	557380990	4075	4075	4075	4075	0
134	20240903	181000	557380990	4075	4075	4075	4075	0
135	20240903	180900	557380990	4075	4075	4075	4075	0
136	20240903	180800	557380990	4075	4075	4075	4075	0
137	20240903	180700	557380990	4075	4075	4075	4075	0
138	20240903	180600	557380990	4075	4075	4075	4075	0
139	20240903	180500	557380990	4075	4075	4075	4075	0
140	20240903	180400	557380990	4075	4075	4075	4075	0
141	20240903	180300	557380990	4075	4075	4075	4075	0
142	20240903	180200	557380990	4075	4075	4075	4075	0
143	20240903	180100	557380990	4075	4075	4075	4075	0
144	20240903	180000	557380990	4075	4075	4075	4075	0
145	20240903	175900	557380990	4075	4075	4075	4075	0
146	20240903	175800	557380990	4075	4075	4075	4075	0
147	20240903	175700	557380990	4075	4075	4075	4075	0
148	20240903	175600	557380990	4075	4075	4075	4075	0
149	20240903	175500	557380990	4075	4075	4075	4075	0
150	20240903	175400	557380990	4075	4075	4075	4075	0
151	20240903	175300	557380990	4075	4075	4075	4075	0
152	20240903	175200	557380990	4075	4075	4075	4075	1697
153	20240903	175100	557380990	4075	4075	4075	4075	0
154	20240903	175000	557380990	4075	4075	4075	4075	0
155	20240903	174900	557380990	4075	4075	4075	4075	0
156	20240903	174800	557380990	4075	4075	4075	4075	0
157	20240903	174700	557380990	4075	4075	4075	4075	0
158	20240903	174600	557380990	4075	4075	4075	4075	0
159	20240903	174500	557380990	4075	4075	4075	4075	0
160	20240903	174400	557380990	4075	4075	4075	4075	0
161	20240903	174300	557380990	4075	4075	4075	4075	0
162	20240903	174200	557380990	4075	4075	4075	4075	0
163	20240903	174100	557380990	4075	4075	4075	4075	0
164	20240903	174000	557380990	4075	4075	4075	4075	0
165	20240903	173900	557380990	4075	4075	4075	4075	0
166	20240903	173800	557380990	4075	4075	4075	4075	0
167	20240903	173700	557380990	4075	4075	4075	4075	0
168	20240903	173600	557380990	4075	4075	4075	4075	0
169	20240903	173500	557380990	4075	4075	4075	4075	0
170	20240903	173400	557380990	4075	4075	4075	4075	0
171	20240903	173300	557380990	4075	4075	4075	4075	0
172	20240903	173200	557380990	4075	4075	4075	4075	0
173	20240903	173100	557380990	4075	4075	4075	4075	0
174	20240903	173000	557380990	4075	4075	4075	4075	0
175	20240903	172900	557380990	4075	4075	4075	4075	0
176	20240903	172800	557380990	4075	4075	4075	4075	0
177	20240903	172700	557380990	4075	4075	4075	4075	0
178	20240903	172600	557380990	4075	4075	4075	4075	0
179	20240903	172500	557380990	4075	4075	4075	4075	0
180	20240903	172400	557380990	4075	4075	4075	4075	0
181	20240903	172300	557380990	4075	4075	4075	4075	0
182	20240903	172200	557380990	4075	4075	4075	4075	1697
183	20240903	172100	557380990	4075	4075	4075	4075	0
184	20240903	172000	557380990	4075	4075	4075	4075	0
185	20240903	171900	557380990	4075	4075	4075	4075	0
186	20240903	171800	557380990	4075	4075	4075	4075	0
187	20240903	171700	557380990	4075	4075	4075	4075	0
188	20240903	171600	557380990	4075	4075	4075	4075	0
189	20240903	171500	557380990	4075	4075	4075	4075	0
190	20240903	171400	557380990	4075	4075	4075	4075	0
191	20240903	171300	557380990	4075	4075	4075	4075	0
192	20240903	171200	557380990	4075	4075	4075	4075	0
193	20240903	171100	557380990	4075	4075	4075	4075	0
194	20240903	171000	557380990	4075	4075	4075	4075	0
195	20240903	170900	557380990	4075	4075	4075	4075	0
196	20240903	170800	557380990	4075	4075	4075	4075	0
197	20240903	170700	557380990	4075	4075	4075	4075	0
198	20240903	170600	557380990	4075	4075	4075	4075	0
199	20240903	170500	557380990	4075	4075	4075	4075	0
200	20240903	170400	557380990	4075	4075	4075	4075	0
201	20240903	170300	557380990	4075	4075	4075	4075	0
202	20240903	170200	557380990	4075	4075	4075	4075	0
203	20240903	170100	557380990	4075	4075	4075	4075	0
204	20240903	170000	557380990	4075	4075	4075	4075	0
205	20240903	165900	557380990	4075	4075	4075	4075	0
206	20240903	165800	557380990	4075	4075	4075	4075	0
207	20240903	165700	557380990	4075	4075	4075	4075	0
208	20240903	165600	557380990	4075	4075	4075	4075	0
209	20240903	165500	557380990	4075	4075	4075	4075	0
210	20240903	165400	557380990	4075	4075	4075	4075	0
211	20240903	165300	557380990	4075	4075	4075	4075	0
212	20240903	165200	557380990	4075	4075	4075	4075	1697
213	20240903	165100	557380990	4075	4075	4075	4075	0
214	20240903	165000	557380990	4075	4075	4075	4075	0
215	20240903	164900	557380990	4075	4075	4075	4075	0
216	20240903	164800	557380990	4075	4075	4075	4075	0
217	20240903	164700	557380990	4075	4075	4075	4075	0
218	20240903	164600	557380990	4075	4075	4075	4075	0
219	20240903	164500	557380990	4075	4075	4075	4075	0
220	20240903	164400	557380990	4075	4075	4075	4075	0
221	20240903	164300	557380990	4075	4075	4075	4075	0
222	20240903	164200	557380990	4075	4075	4075	4075	0
223	20240903	164100	557380990	4075	4075	4075	4075	0
224	20240903	164000	557380990	4075	4075	4075	4075	0
225	20240903	163900	557380990	4075	4075	4075	4075	0
226	20240903	163800	557380990	4075	4075	4075	4075	0
227	20240903	163700	557380990	4075	4075	4075	4075	0
228	20240903	163600	557380990	4075	4075	4075	4075	0
229	20240903	163500	557380990	4075	4075	4075	4075	0
230	20240903	163400	557380990	4075	4075	4075	4075	0
231	20240903	163300	557380990	4075	4075	4075	4075	0
232	20240903	163200	557380990	4075	4075	4075	4075	0
233	20240903	163100	557380990	4075	4075	4075	4075	0
234	20240903	163000	557380990	4075	4075	4075	4075	0
235	20240903	162900	557380990	4075	4075	4075	4075	0
236	20240903	162800	557380990	4075	4075	4075	4075	0
237	20240903	162700	557380990	4075	4075	4075	4075	0
238	20240903	162600	557380990	4075	4075	4075	4075	0
239	20240903	162500	557380990	4075	4075	4075	4075	0
240	20240903	162400	557380990	4075	4075	4075	4075	0
241	20240903	162300	557380990	4075	4075	4075	4075	0
242	20240903	162200	557380990	4075	4075	4075	4075	1697
243	20240903	162100	557380990	4075	4075	4075	4075	0
244	20240903	162000	557380990	4075	4075	4075	4075	0
245	20240903	161900	557380990	4075	4075	4075	4075	0
246	20240903	161800	557380990	4075	4075	4075	4075	0
247	20240903	161700	557380990	4075	4075	4075	4075	0
248	20240903	161600	557380990	4075	4075	4075	4075	0
249	20240903	161500	557380990	4075	4075	4075	4075	0
250	20240903	161400	557380990	4075	4075	4075	4075	0
251	20240903	161300	557380990	4075	4075	4075	4075	0
252	20240903	161200	557380990	4075	4075	4075	4075	0
253	20240903	161100	557380990	4075	4075	4075	4075	0
254	20240903	161000	557380990	4075	4075	4075	4075	0
255	20240903	160900	557380990	4075	4075	4075	4075	0
256	20240903	160800	557380990	4075	4075	4075	4075	0
257	20240903	160700	557380990	4075	4075	4075	4075	0
258	20240903	160600	557380990	4075	4075	4075	4075	0
259	20240903	160500	557380990	4075	4075	4075	4075	0
260	20240903	160400	557380990	4075	4075	4075	4075	0
261	20240903	160300	557380990	4075	4075	4075	4075	0
262	20240903	160200	557380990	4075	4075	4075	4075	0
263	20240903	160100	557380990	4075	4075	4075	4075	0
264	20240903	160000	557380990	4075	4075	4075	4075	0
265	20240903	155900	557380990	4075	4075	4075	4075	0
266	20240903	155800	557380990	4075	4075	4075	4075	0
267	20240903	155700	557380990	4075	4075	4075	4075	0
268	20240903	155600	557380990	4075	4075	4075	4075	0
269	20240903	155500	557380990	4075	4075	4075	4075	0
270	20240903	155400	557380990	4075	4075	4075	4075	0
271	20240903	155300	557380990	4075	4075	4075	4075	0
272	20240903	155200	557380990	4075	4075	4075	4075	1697
273	20240903	155100	557380990	4075	4075	4075	4075	0
274	20240903	155000	557380990	4075	4075	4075	4075	0
275	20240903	154900	557380990	4075	4075	4075	4075	0
276	20240903	154800	557380990	4075	4075	4075	4075	0
277	20240903	154700	557380990	4075	4075	4075	4075	0
278	20240903	154600	557380990	4075	4075	4075	4075	0
279	20240903	154500	557380990	4075	4075	4075	4075	0
280	20240903	154400	557380990	4075	4075	4075	4075	0
281	20240903	154300	557380990	4075	4075	4075	4075	0
282	20240903	154200	557380990	4075	4075	4075	4075	0
283	20240903	154100	557380990	4075	4075	4075	4075	0
284	20240903	154000	557380990	4075	4075	4075	4075	0
285	20240903	153900	557380990	4075	4075	4075	4075	0
286	20240903	153800	557380990	4075	4075	4075	4075	0
287	20240903	153700	557380990	4075	4075	4075	4075	0
288	20240903	153600	557380990	4075	4075	4075	4075	0
289	20240903	153500	557380990	4075	4075	4075	4075	0
290	20240903	153400	557380990	4075	4075	4075	4075	0
291	20240903	153300	557380990	4075	4075	4075	4075	0
292	20240903	153200	557380990	4075	4075	4075	4075	0
293	20240903	153100	557380990	4075	4075	4075	4075	0
294	20240903	153000	557380990	4075	4075	4075	4075	1697
295	20240903	152900	550465715	4075	4075	4075	4075	0
296	20240903	152800	550465715	4075	4075	4075	4075	0
297	20240903	152700	550465715	4075	4075	4075	4075	0
298	20240903	152600	550465715	4075	4075	4075	4075	0
299	20240903	152500	550465715	4075	4075	4075	4075	0
300	20240903	152400	550465715	4075	4075	4075	4075	0
301	20240903	152300	550465715	4075	4075	4075	4075	0
302	20240903	152200	550465715	4075	4075	4075	4075	0
303	20240903	152100	550465715	4075	4075	4075	4075	0
304	20240903	152000	550465715	4075	4075	4075	4075	0
305	20240903	151900	550465715	4075	4070	4075	4070	200
306	20240903	151800	549651145	4070	4070	4070	4070	29
307	20240903	151700	549533115	4070	4070	4070	4070	1004
308	20240903	151600	545446835	4075	4075	4075	4075	0
309	20240903	151500	545446835	4075	4075	4075	4075	5
310	20240903	151400	545426460	4080	4080	4080	4080	0
311	20240903	151300	545426460	4080	4060	4080	4060	1015
312	20240903	151200	541305020	4060	4025	4060	4025	1168
313	20240903	151100	536565745	4040	4035	4045	4035	34
314	20240903	151000	536428365	4040	4040	4040	4040	0
315	20240903	150900	536428365	4040	4045	4045	4040	8
316	20240903	150800	536396020	4050	4050	4050	4050	10
317	20240903	150700	536355520	4050	4050	4050	4050	31
318	20240903	150600	536229970	4050	4050	4050	4050	100
319	20240903	150500	535824970	4050	4050	4050	4050	0
320	20240903	150400	535824970	4050	4050	4050	4050	0
321	20240903	150300	535824970	4050	4050	4050	4050	0
322	20240903	150200	535824970	4050	4030	4050	4030	1407
323	20240903	150100	530154740	4055	4055	4055	4055	0
324	20240903	150000	530154740	4055	4055	4055	4055	0
325	20240903	145900	530154740	4055	4055	4055	4030	1077
326	20240903	145800	525806350	4055	4055	4055	4055	0
327	20240903	145700	525806350	4055	4055	4055	4055	0
328	20240903	145600	525806350	4055	4055	4055	4055	0
329	20240903	145500	525806350	4055	4055	4055	4055	3
330	20240903	145400	525794185	4055	4055	4055	4055	100
331	20240903	145300	525388685	4055	4055	4055	4055	0
332	20240903	145200	525388685	4055	4040	4055	4035	1192
333	20240903	145100	520577555	4055	4055	4055	4055	0
334	20240903	145000	520577555	4055	4055	4055	4055	0
335	20240903	144900	520577555	4055	4055	4055	4055	0
336	20240903	144800	520577555	4055	4055	4055	4055	0
337	20240903	144700	520577555	4055	4055	4055	4055	0
338	20240903	144600	520577555	4055	4055	4055	4055	85
339	20240903	144500	520232880	4060	4060	4060	4060	0
340	20240903	144400	520232880	4060	4060	4060	4060	38
341	20240903	144300	520078600	4055	4055	4055	4055	125
342	20240903	144200	519571725	4060	4060	4060	4060	0
343	20240903	144100	519571725	4060	4055	4060	4055	42
344	20240903	144000	519401410	4055	4055	4055	4055	0
345	20240903	143900	519401410	4055	4055	4055	4055	82
346	20240903	143800	519068900	4060	4060	4060	4060	0
347	20240903	143700	519068900	4060	4060	4060	4060	0
348	20240903	143600	519068900	4060	4060	4060	4060	0
349	20240903	143500	519068900	4060	4060	4060	4060	0
350	20240903	143400	519068900	4060	4060	4060	4060	0
351	20240903	143300	519068900	4060	4060	4060	4060	1
352	20240903	143200	519064840	4050	4050	4050	4050	0
353	20240903	143100	519064840	4050	4050	4050	4040	351
354	20240903	143000	517645475	4050	4050	4050	4050	0
355	20240903	142900	517645475	4050	4050	4050	4050	215
356	20240903	142800	516774725	4060	4060	4060	4060	0
357	20240903	142700	516774725	4060	4060	4060	4060	0
358	20240903	142600	516774725	4060	4055	4060	4055	2
359	20240903	142500	516766610	4055	4055	4055	4055	56
360	20240903	142400	516539530	4060	4060	4060	4060	0
361	20240903	142300	516539530	4060	4060	4060	4060	0
362	20240903	142200	516539530	4060	4065	4065	4060	1916
363	20240903	142100	508755245	4070	4070	4070	4070	0
364	20240903	142000	508755245	4070	4070	4070	4070	0
365	20240903	141900	508755245	4070	4070	4070	4070	0
366	20240903	141800	508755245	4070	4070	4070	4070	10
367	20240903	141700	508714545	4070	4070	4070	4070	54
368	20240903	141600	508494765	4070	4070	4070	4070	0
369	20240903	141500	508494765	4070	4070	4070	4070	0
370	20240903	141400	508494765	4070	4070	4070	4070	0
371	20240903	141300	508494765	4070	4070	4070	4070	50
372	20240903	141200	508291265	4075	4075	4075	4075	0
373	20240903	141100	508291265	4075	4075	4075	4075	0
374	20240903	141000	508291265	4075	4075	4075	4075	0
375	20240903	140900	508291265	4075	4075	4075	4075	0
376	20240903	140800	508291265	4075	4075	4075	4075	0
377	20240903	140700	508291265	4075	4075	4075	4075	0
378	20240903	140600	508291265	4075	4075	4075	4075	0
379	20240903	140500	508291265	4075	4075	4075	4075	0
380	20240903	140400	508291265	4075	4075	4075	4075	0
381	20240903	140300	508291265	4075	4075	4075	4075	0
382	20240903	140200	508291265	4075	4075	4075	4075	0
383	20240903	140100	508291265	4075	4075	4075	4075	19
384	20240903	140000	508213840	4080	4080	4080	4080	19
385	20240903	135900	508136320	4080	4080	4080	4080	38
386	20240903	135800	507981280	4080	4075	4080	4075	42
387	20240903	135700	507809940	4080	4080	4080	4080	379
388	20240903	135600	506263620	4080	4075	4080	4075	11
389	20240903	135500	506218790	4080	4080	4080	4080	0
390	20240903	135400	506218790	4080	4080	4080	4080	0
391	20240903	135300	506218790	4080	4080	4080	4080	10
392	20240903	135200	506177990	4080	4080	4080	4080	0
393	20240903	135100	506177990	4080	4080	4080	4080	0
394	20240903	135000	506177990	4080	4080	4080	4080	0
395	20240903	134900	506177990	4080	4080	4080	4080	1
396	20240903	134800	506173910	4075	4075	4075	4075	0
397	20240903	134700	506173910	4075	4075	4075	4075	100
398	20240903	134600	505766410	4075	4075	4075	4075	0
399	20240903	134500	505766410	4075	4075	4075	4075	0
400	20240903	134400	505766410	4075	4075	4075	4075	93
401	20240903	134300	505387435	4075	4075	4075	4075	0
402	20240903	134200	505387435	4075	4075	4075	4075	0
403	20240903	134100	505387435	4075	4075	4075	4075	0
404	20240903	134000	505387435	4075	4075	4075	4075	0
405	20240903	133900	505387435	4075	4075	4075	4075	0
406	20240903	133800	505387435	4075	4075	4075	4075	0
407	20240903	133700	505387435	4075	4075	4075	4075	0
408	20240903	133600	505387435	4075	4075	4075	4075	0
409	20240903	133500	505387435	4075	4075	4075	4075	0
410	20240903	133400	505387435	4075	4075	4075	4075	0
411	20240903	133300	505387435	4075	4075	4075	4075	0
412	20240903	133200	505387435	4075	4075	4075	4075	0
413	20240903	133100	505387435	4075	4075	4075	4075	0
414	20240903	133000	505387435	4075	4075	4075	4075	0
415	20240903	132900	505387435	4075	4075	4075	4075	0
416	20240903	132800	505387435	4075	4075	4075	4075	10
417	20240903	132700	505346685	4060	4060	4060	4060	500
418	20240903	132600	503316685	4080	4080	4080	4080	0
419	20240903	132500	503316685	4080	4080	4080	4080	0
420	20240903	132400	503316685	4080	4080	4080	4080	0
421	20240903	132300	503316685	4080	4080	4080	4080	0
422	20240903	132200	503316685	4080	4075	4080	4075	77
423	20240903	132100	503002905	4060	4060	4060	4060	3
424	20240903	132000	502990725	4060	4060	4060	4060	0
425	20240903	131900	502990725	4060	4060	4060	4060	15
426	20240903	131800	502929825	4075	4075	4075	4075	108
427	20240903	131700	502489725	4080	4080	4080	4080	0
428	20240903	131600	502489725	4080	4080	4080	4080	0
429	20240903	131500	502489725	4080	4080	4080	4080	0
430	20240903	131400	502489725	4080	4080	4080	4080	0
431	20240903	131300	502489725	4080	4065	4080	4065	1144
432	20240903	131200	497838790	4060	4060	4060	4060	0
433	20240903	131100	497838790	4060	4060	4060	4060	0
434	20240903	131000	497838790	4060	4060	4060	4060	0
435	20240903	130900	497838790	4060	4060	4060	4060	100
436	20240903	130800	497432790	4075	4075	4075	4075	100
437	20240903	130700	497025290	4075	4075	4075	4075	1
438	20240903	130600	497021215	4060	4060	4060	4060	0
439	20240903	130500	497021215	4060	4080	4080	4060	1012
440	20240903	130400	492912195	4080	4075	4080	4075	223
441	20240903	130300	492003410	4080	4080	4080	4080	15
442	20240903	130200	491942210	4075	4075	4075	4075	121
443	20240903	130100	491449135	4090	4090	4090	4090	0
444	20240903	130000	491449135	4090	4090	4090	4090	0
445	20240903	125900	491449135	4090	4090	4090	4090	1
446	20240903	125800	491445045	4080	4075	4080	4075	169
447	20240903	125700	490756250	4075	4075	4075	4075	132
448	20240903	125600	490218350	4080	4075	4080	4070	1712
449	20240903	125500	483242070	4070	4070	4070	4070	0
450	20240903	125400	483242070	4070	4070	4070	4070	0
451	20240903	125300	483242070	4070	4070	4070	4070	83
452	20240903	125200	482904260	4075	4075	4075	4075	0
453	20240903	125100	482904260	4075	4075	4075	4075	0
454	20240903	125000	482904260	4075	4075	4075	4075	0
455	20240903	124900	482904260	4075	4075	4075	4075	0
456	20240903	124800	482904260	4075	4075	4075	4075	0
457	20240903	124700	482904260	4075	4075	4075	4075	108
458	20240903	124600	482464160	4080	4080	4080	4080	0
459	20240903	124500	482464160	4080	4080	4080	4080	0
460	20240903	124400	482464160	4080	4080	4080	4080	1
461	20240903	124300	482460080	4075	4075	4075	4075	56
462	20240903	124200	482231880	4075	4075	4075	4075	0
463	20240903	124100	482231880	4075	4050	4075	4050	58
464	20240903	124000	481995755	4080	4080	4080	4080	0
465	20240903	123900	481995755	4080	4080	4080	4080	0
466	20240903	123800	481995755	4080	4080	4080	4080	10
467	20240903	123700	481954955	4060	4065	4065	4060	1200
468	20240903	123600	477081605	4065	4065	4065	4065	0
469	20240903	123500	477081605	4065	4070	4070	4065	100
470	20240903	123400	476675045	4090	4090	4090	4090	0
471	20240903	123300	476675045	4090	4090	4090	4090	0
472	20240903	123200	476675045	4090	4090	4090	4090	0
473	20240903	123100	476675045	4090	4090	4090	4090	0
474	20240903	123000	476675045	4090	4090	4090	4090	0
475	20240903	122900	476675045	4090	4090	4090	4090	0
476	20240903	122800	476675045	4090	4090	4090	4090	1
477	20240903	122700	476670955	4085	4085	4085	4085	120
478	20240903	122600	476180755	4090	4090	4090	4090	0
479	20240903	122500	476180755	4090	4085	4090	4070	1001
480	20240903	122400	472105930	4090	4090	4090	4090	0
481	20240903	122300	472105930	4090	4090	4090	4090	0
482	20240903	122200	472105930	4090	4090	4090	4090	0
483	20240903	122100	472105930	4090	4090	4090	4090	120
484	20240903	122000	471615130	4095	4095	4095	4095	0
485	20240903	121900	471615130	4095	4095	4095	4095	0
486	20240903	121800	471615130	4095	4095	4095	4095	0
487	20240903	121700	471615130	4095	4090	4095	4090	101
488	20240903	121600	471201540	4095	4095	4095	4095	0
489	20240903	121500	471201540	4095	4095	4095	4095	0
490	20240903	121400	471201540	4095	4095	4095	4095	0
491	20240903	121300	471201540	4095	4095	4095	4095	10
492	20240903	121200	471160590	4090	4090	4090	4090	0
493	20240903	121100	471160590	4090	4090	4090	4090	0
494	20240903	121000	471160590	4090	4090	4090	4090	0
495	20240903	120900	471160590	4090	4090	4090	4090	0
496	20240903	120800	471160590	4090	4090	4090	4090	120
497	20240903	120700	470669790	4095	4095	4095	4095	0
498	20240903	120600	470669790	4095	4090	4095	4090	2
499	20240903	120500	470661605	4095	4095	4095	4095	0
500	20240903	120400	470661605	4095	4095	4095	4095	0
501	20240903	120300	470661605	4095	4095	4095	4095	0
502	20240903	120200	470661605	4095	4095	4095	4095	0
503	20240903	120100	470661605	4095	4095	4095	4095	0
504	20240903	120000	470661605	4095	4095	4095	4095	219
505	20240903	115900	469764800	4095	4095	4095	4095	0
506	20240903	115800	469764800	4095	4095	4095	4095	0
507	20240903	115700	469764800	4095	4085	4095	4085	199
508	20240903	115600	468951875	4085	4085	4085	4085	73
509	20240903	115500	468653670	4085	4085	4085	4085	0
510	20240903	115400	468653670	4085	4085	4085	4085	15
511	20240903	115300	468592395	4085	4085	4085	4085	0
512	20240903	115200	468592395	4085	4085	4085	4085	0
513	20240903	115100	468592395	4085	4085	4085	4085	0
514	20240903	115000	468592395	4085	4095	4095	4085	140
515	20240903	114900	468020190	4090	4090	4090	4090	42
516	20240903	114800	467848410	4095	4095	4095	4095	255
517	20240903	114700	466804185	4090	4090	4095	4090	33
518	20240903	114600	466669205	4095	4095	4095	4095	0
519	20240903	114500	466669205	4095	4095	4095	4095	0
520	20240903	114400	466669205	4095	4095	4095	4095	0
521	20240903	114300	466669205	4095	4095	4095	4095	0
522	20240903	114200	466669205	4095	4095	4095	4095	0
523	20240903	114100	466669205	4095	4095	4095	4095	0
524	20240903	114000	466669205	4095	4095	4095	4095	0
525	20240903	113900	466669205	4095	4090	4095	4090	445
526	20240903	113800	464849150	4085	4085	4085	4085	500
527	20240903	113700	462806650	4085	4085	4085	4085	100
528	20240903	113600	462398150	4085	4085	4085	4085	0
529	20240903	113500	462398150	4085	4085	4085	4085	2
530	20240903	113400	462389980	4090	4090	4090	4090	0
531	20240903	113300	462389980	4090	4090	4090	4090	0
532	20240903	113200	462389980	4090	4090	4090	4090	0
533	20240903	113100	462389980	4090	4090	4090	4090	0
534	20240903	113000	462389980	4090	4090	4090	4090	22
535	20240903	112900	462300000	4090	4090	4090	4090	0
536	20240903	112800	462300000	4090	4090	4090	4090	0
537	20240903	112700	462300000	4090	4090	4090	4090	4
538	20240903	112600	462283640	4090	4090	4090	4090	9
539	20240903	112500	462246830	4090	4090	4090	4090	101
540	20240903	112400	461833740	4090	4090	4090	4090	112
541	20240903	112300	461375660	4090	4080	4090	4080	12
542	20240903	112200	461326605	4090	4090	4090	4090	0
543	20240903	112100	461326605	4090	4090	4090	4090	0
544	20240903	112000	461326605	4090	4090	4090	4090	0
545	20240903	111900	461326605	4090	4090	4090	4090	1
546	20240903	111800	461322515	4085	4085	4085	4085	1086
547	20240903	111700	456886205	4090	4090	4090	4090	0
548	20240903	111600	456886205	4090	4090	4090	4090	0
549	20240903	111500	456886205	4090	4090	4090	4090	0
550	20240903	111400	456886205	4090	4090	4090	4090	0
551	20240903	111300	456886205	4090	4090	4090	4090	0
552	20240903	111200	456886205	4090	4090	4090	4090	0
553	20240903	111100	456886205	4090	4090	4090	4090	0
554	20240903	111000	456886205	4090	4090	4090	4090	0
555	20240903	110900	456886205	4090	4080	4090	4080	1846
556	20240903	110800	449345695	4080	4080	4080	4080	0
557	20240903	110700	449345695	4080	4080	4080	4080	0
558	20240903	110600	449345695	4080	4080	4080	4080	0
559	20240903	110500	449345695	4080	4080	4080	4080	0
560	20240903	110400	449345695	4080	4080	4080	4080	24
561	20240903	110300	449247775	4085	4085	4085	4085	1
562	20240903	110200	449243690	4080	4080	4080	4080	95
563	20240903	110100	448856090	4070	4070	4070	4070	0
564	20240903	110000	448856090	4070	4065	4070	4065	1001
565	20240903	105900	444787020	4065	4070	4070	4065	105
566	20240903	105800	444359895	4080	4085	4085	4080	131
567	20240903	105700	443824815	4090	4090	4090	4090	19
568	20240903	105600	443747105	4090	4090	4090	4090	0
569	20240903	105500	443747105	4090	4090	4090	4090	0
570	20240903	105400	443747105	4090	4090	4090	4090	0
571	20240903	105300	443747105	4090	4090	4090	4090	0
572	20240903	105200	443747105	4090	4090	4090	4090	0
573	20240903	105100	443747105	4090	4085	4090	4085	142
574	20240903	105000	443167025	4090	4085	4090	4085	18
575	20240903	104900	443093490	4085	4085	4085	4085	0
576	20240903	104800	443093490	4085	4085	4085	4070	740
577	20240903	104700	440081660	4070	4070	4070	4070	0
578	20240903	104600	440081660	4070	4080	4080	4070	300
579	20240903	104500	438860380	4080	4080	4080	4080	2
580	20240903	104400	438852220	4080	4080	4080	4080	9
581	20240903	104300	438815500	4090	4090	4090	4090	0
582	20240903	104200	438815500	4090	4090	4090	4090	19
583	20240903	104100	438737790	4090	4090	4090	4090	38
584	20240903	104000	438582370	4090	4090	4090	4090	6
585	20240903	103900	438557830	4080	4080	4080	4080	0
586	20240903	103800	438557830	4080	4080	4080	4080	0
587	20240903	103700	438557830	4080	4080	4080	4080	94
588	20240903	103600	438174310	4085	4075	4085	4060	1259
589	20240903	103500	433060630	4075	4075	4075	4075	50
590	20240903	103400	432856880	4080	4080	4080	4080	1
591	20240903	103300	432852800	4085	4085	4085	4085	10
592	20240903	103200	432811950	4085	4085	4085	4085	1
593	20240903	103100	432807865	4085	4085	4085	4085	40
594	20240903	103000	432644465	4090	4090	4090	4090	0
595	20240903	102900	432644465	4090	4090	4090	4090	1
596	20240903	102800	432640375	4090	4090	4090	4090	1
597	20240903	102700	432636285	4085	4085	4085	4085	80
598	20240903	102600	432309485	4085	4085	4085	4085	0
599	20240903	102500	432309485	4085	4085	4085	4085	0
600	20240903	102400	432309485	4085	4085	4085	4085	0
601	20240903	102300	432309485	4085	4085	4085	4085	0
602	20240903	102200	432309485	4085	4085	4085	4085	0
603	20240903	102100	432309485	4085	4095	4095	4085	588
604	20240903	102000	429904905	4095	4100	4100	4095	15
605	20240903	101900	429843475	4095	4095	4095	4095	4
606	20240903	101800	429827095	4105	4105	4105	4105	1
607	20240903	101700	429822990	4095	4090	4095	4090	169
608	20240903	101600	429131775	4105	4090	4105	4090	3922
609	20240903	101500	413069245	4090	4095	4095	4090	694
610	20240903	101400	410228510	4095	4095	4095	4090	102
611	20240903	101300	409811320	4090	4090	4090	4090	186
612	20240903	101200	409050580	4095	4095	4095	4095	0
613	20240903	101100	409050580	4095	4095	4095	4095	0
614	20240903	101000	409050580	4095	4090	4095	4090	245
615	20240903	100900	408048025	4095	4095	4095	4095	11
616	20240903	100800	408002980	4075	4075	4075	4075	0
617	20240903	100700	408002980	4075	4075	4075	4075	10
618	20240903	100600	407962230	4100	4100	4100	4100	0
619	20240903	100500	407962230	4100	4100	4100	4100	0
620	20240903	100400	407962230	4100	4100	4100	4100	0
621	20240903	100300	407962230	4100	4105	4105	4100	350
622	20240903	100200	406527225	4100	4100	4100	4100	226
623	20240903	100100	405600625	4105	4100	4105	4100	555
624	20240903	100000	403323625	4105	4085	4105	4085	14272
625	20240903	095900	344816130	4090	4090	4090	4090	0
626	20240903	095800	344816130	4090	4090	4090	4090	1
627	20240903	095700	344812040	4075	4090	4090	4075	1102
628	20240903	095600	340319590	4095	4095	4095	4095	100
629	20240903	095500	339910090	4080	4100	4100	4080	3
630	20240903	095400	339897810	4095	4085	4095	4085	8615
631	20240903	095300	304705445	4100	4100	4100	4100	0
632	20240903	095200	304705445	4100	4095	4100	4095	13
633	20240903	095100	304652205	4095	4090	4095	4090	4
634	20240903	095000	304635835	4085	4085	4085	4085	0
635	20240903	094900	304635835	4085	4085	4085	4085	500
636	20240903	094800	302593335	4090	4100	4100	4090	243
637	20240903	094700	301599455	4090	4095	4095	4090	122
638	20240903	094600	301099870	4090	4085	4090	4085	758
639	20240903	094500	298002150	4090	4090	4090	4090	0
640	20240903	094400	298002150	4090	4105	4105	4090	41
641	20240903	094300	297834445	4090	4105	4105	4090	844
642	20240903	094200	294382440	4110	4110	4110	4110	0
643	20240903	094100	294382440	4110	4095	4110	4095	251
644	20240903	094000	293354580	4110	4100	4110	4095	1385
645	20240903	093900	287667470	4105	4105	4105	4105	170
646	20240903	093800	286969620	4105	4105	4105	4105	36
647	20240903	093700	286821840	4100	4080	4100	4075	1947
648	20240903	093600	278867225	4075	4075	4075	4065	1781
649	20240903	093500	271626460	4075	4075	4080	4075	1946
650	20240903	093400	263691505	4090	4090	4090	4090	6413
651	20240903	093300	237462335	4090	4095	4095	4090	4287
652	20240903	093200	219921590	4095	4100	4105	4095	1408
653	20240903	093100	214153960	4100	4110	4110	4100	2246
654	20240903	093000	204939825	4100	4080	4105	4080	6600
655	20240903	092900	177890265	4090	4095	4100	4090	1055
656	20240903	092800	173574230	4095	4075	4095	4075	2987
657	20240903	092700	161377080	4075	4055	4080	4040	3856
658	20240903	092600	145699880	4035	4030	4055	4030	4972
659	20240903	092500	125585270	4025	4005	4025	4005	1353
660	20240903	092400	120145805	4000	3995	4000	3995	1668
661	20240903	092300	113479650	3995	3995	3995	3995	0
662	20240903	092200	113479650	3995	3995	3995	3995	0
663	20240903	092100	113479650	3995	3995	3995	3995	0
664	20240903	092000	113479650	3995	3985	4000	3980	370
665	20240903	091900	112004050	3990	3990	3990	3990	0
666	20240903	091800	112004050	3990	3990	3990	3990	0
667	20240903	091700	112004050	3990	3990	3990	3990	132
668	20240903	091600	111477370	4000	4000	4000	4000	52
669	20240903	091500	111269370	4005	4005	4005	4005	0
670	20240903	091400	111269370	4005	4005	4005	4005	0
671	20240903	091300	111269370	4005	4010	4020	3980	8038
672	20240903	091200	79046825	4010	4015	4025	4010	4984
673	20240903	091100	59048270	4020	4025	4025	4020	1848
674	20240903	091000	51615760	4035	4035	4035	4035	29
675	20240903	090900	51498745	4040	4025	4040	4025	100
676	20240903	090800	51096215	4025	4025	4040	4025	2957
677	20240903	090700	39174315	4025	4015	4025	4010	2673
678	20240903	090600	28438940	4015	4005	4020	4005	99
679	20240903	090500	28041935	3985	4010	4010	3980	725
680	20240903	090400	25140730	4020	4000	4020	4000	32
681	20240903	090300	25012705	4000	3985	4000	3975	206
682	20240903	090200	24192125	3985	3995	4000	3985	311
683	20240903	090100	22952705	4000	3980	4000	3965	1558
684	20240903	090000	16752530	3985	4050	4050	3985	4154