KissMeData/271830/min/candle-20240902.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240902	205200	157255235	2420	2420	2420	2420	991
3	20240902	205100	157255235	2420	2420	2420	2420	0
4	20240902	205000	157255235	2420	2420	2420	2420	0
5	20240902	204900	157255235	2420	2420	2420	2420	0
6	20240902	204800	157255235	2420	2420	2420	2420	0
7	20240902	204700	157255235	2420	2420	2420	2420	0
8	20240902	204600	157255235	2420	2420	2420	2420	0
9	20240902	204500	157255235	2420	2420	2420	2420	0
10	20240902	204400	157255235	2420	2420	2420	2420	0
11	20240902	204300	157255235	2420	2420	2420	2420	0
12	20240902	204200	157255235	2420	2420	2420	2420	0
13	20240902	204100	157255235	2420	2420	2420	2420	0
14	20240902	204000	157255235	2420	2420	2420	2420	0
15	20240902	203900	157255235	2420	2420	2420	2420	0
16	20240902	203800	157255235	2420	2420	2420	2420	0
17	20240902	203700	157255235	2420	2420	2420	2420	0
18	20240902	203600	157255235	2420	2420	2420	2420	0
19	20240902	203500	157255235	2420	2420	2420	2420	0
20	20240902	203400	157255235	2420	2420	2420	2420	0
21	20240902	203300	157255235	2420	2420	2420	2420	0
22	20240902	203200	157255235	2420	2420	2420	2420	0
23	20240902	203100	157255235	2420	2420	2420	2420	0
24	20240902	203000	157255235	2420	2420	2420	2420	0
25	20240902	202900	157255235	2420	2420	2420	2420	0
26	20240902	202800	157255235	2420	2420	2420	2420	0
27	20240902	202700	157255235	2420	2420	2420	2420	0
28	20240902	202600	157255235	2420	2420	2420	2420	0
29	20240902	202500	157255235	2420	2420	2420	2420	0
30	20240902	202400	157255235	2420	2420	2420	2420	0
31	20240902	202300	157255235	2420	2420	2420	2420	0
32	20240902	202200	157255235	2420	2420	2420	2420	991
33	20240902	202100	157255235	2420	2420	2420	2420	0
34	20240902	202000	157255235	2420	2420	2420	2420	0
35	20240902	201900	157255235	2420	2420	2420	2420	0
36	20240902	201800	157255235	2420	2420	2420	2420	0
37	20240902	201700	157255235	2420	2420	2420	2420	0
38	20240902	201600	157255235	2420	2420	2420	2420	0
39	20240902	201500	157255235	2420	2420	2420	2420	0
40	20240902	201400	157255235	2420	2420	2420	2420	0
41	20240902	201300	157255235	2420	2420	2420	2420	0
42	20240902	201200	157255235	2420	2420	2420	2420	0
43	20240902	201100	157255235	2420	2420	2420	2420	0
44	20240902	201000	157255235	2420	2420	2420	2420	0
45	20240902	200900	157255235	2420	2420	2420	2420	0
46	20240902	200800	157255235	2420	2420	2420	2420	0
47	20240902	200700	157255235	2420	2420	2420	2420	0
48	20240902	200600	157255235	2420	2420	2420	2420	0
49	20240902	200500	157255235	2420	2420	2420	2420	0
50	20240902	200400	157255235	2420	2420	2420	2420	0
51	20240902	200300	157255235	2420	2420	2420	2420	0
52	20240902	200200	157255235	2420	2420	2420	2420	0
53	20240902	200100	157255235	2420	2420	2420	2420	0
54	20240902	200000	157255235	2420	2420	2420	2420	0
55	20240902	195900	157255235	2420	2420	2420	2420	0
56	20240902	195800	157255235	2420	2420	2420	2420	0
57	20240902	195700	157255235	2420	2420	2420	2420	0
58	20240902	195600	157255235	2420	2420	2420	2420	0
59	20240902	195500	157255235	2420	2420	2420	2420	0
60	20240902	195400	157255235	2420	2420	2420	2420	0
61	20240902	195300	157255235	2420	2420	2420	2420	0
62	20240902	195200	157255235	2420	2420	2420	2420	991
63	20240902	195100	157255235	2420	2420	2420	2420	0
64	20240902	195000	157255235	2420	2420	2420	2420	0
65	20240902	194900	157255235	2420	2420	2420	2420	0
66	20240902	194800	157255235	2420	2420	2420	2420	0
67	20240902	194700	157255235	2420	2420	2420	2420	0
68	20240902	194600	157255235	2420	2420	2420	2420	0
69	20240902	194500	157255235	2420	2420	2420	2420	0
70	20240902	194400	157255235	2420	2420	2420	2420	0
71	20240902	194300	157255235	2420	2420	2420	2420	0
72	20240902	194200	157255235	2420	2420	2420	2420	0
73	20240902	194100	157255235	2420	2420	2420	2420	0
74	20240902	194000	157255235	2420	2420	2420	2420	0
75	20240902	193900	157255235	2420	2420	2420	2420	0
76	20240902	193800	157255235	2420	2420	2420	2420	0
77	20240902	193700	157255235	2420	2420	2420	2420	0
78	20240902	193600	157255235	2420	2420	2420	2420	0
79	20240902	193500	157255235	2420	2420	2420	2420	0
80	20240902	193400	157255235	2420	2420	2420	2420	0
81	20240902	193300	157255235	2420	2420	2420	2420	0
82	20240902	193200	157255235	2420	2420	2420	2420	0
83	20240902	193100	157255235	2420	2420	2420	2420	0
84	20240902	193000	157255235	2420	2420	2420	2420	0
85	20240902	192900	157255235	2420	2420	2420	2420	0
86	20240902	192800	157255235	2420	2420	2420	2420	0
87	20240902	192700	157255235	2420	2420	2420	2420	0
88	20240902	192600	157255235	2420	2420	2420	2420	0
89	20240902	192500	157255235	2420	2420	2420	2420	0
90	20240902	192400	157255235	2420	2420	2420	2420	0
91	20240902	192300	157255235	2420	2420	2420	2420	0
92	20240902	192200	157255235	2420	2420	2420	2420	991
93	20240902	192100	157255235	2420	2420	2420	2420	0
94	20240902	192000	157255235	2420	2420	2420	2420	0
95	20240902	191900	157255235	2420	2420	2420	2420	0
96	20240902	191800	157255235	2420	2420	2420	2420	0
97	20240902	191700	157255235	2420	2420	2420	2420	0
98	20240902	191600	157255235	2420	2420	2420	2420	0
99	20240902	191500	157255235	2420	2420	2420	2420	0
100	20240902	191400	157255235	2420	2420	2420	2420	0
101	20240902	191300	157255235	2420	2420	2420	2420	0
102	20240902	191200	157255235	2420	2420	2420	2420	0
103	20240902	191100	157255235	2420	2420	2420	2420	0
104	20240902	191000	157255235	2420	2420	2420	2420	0
105	20240902	190900	157255235	2420	2420	2420	2420	0
106	20240902	190800	157255235	2420	2420	2420	2420	0
107	20240902	190700	157255235	2420	2420	2420	2420	0
108	20240902	190600	157255235	2420	2420	2420	2420	0
109	20240902	190500	157255235	2420	2420	2420	2420	0
110	20240902	190400	157255235	2420	2420	2420	2420	0
111	20240902	190300	157255235	2420	2420	2420	2420	0
112	20240902	190200	157255235	2420	2420	2420	2420	0
113	20240902	190100	157255235	2420	2420	2420	2420	0
114	20240902	190000	157255235	2420	2420	2420	2420	0
115	20240902	185900	157255235	2420	2420	2420	2420	0
116	20240902	185800	157255235	2420	2420	2420	2420	0
117	20240902	185700	157255235	2420	2420	2420	2420	0
118	20240902	185600	157255235	2420	2420	2420	2420	0
119	20240902	185500	157255235	2420	2420	2420	2420	0
120	20240902	185400	157255235	2420	2420	2420	2420	0
121	20240902	185300	157255235	2420	2420	2420	2420	0
122	20240902	185200	157255235	2420	2420	2420	2420	991
123	20240902	185100	157255235	2420	2420	2420	2420	0
124	20240902	185000	157255235	2420	2420	2420	2420	0
125	20240902	184900	157255235	2420	2420	2420	2420	0
126	20240902	184800	157255235	2420	2420	2420	2420	0
127	20240902	184700	157255235	2420	2420	2420	2420	0
128	20240902	184600	157255235	2420	2420	2420	2420	0
129	20240902	184500	157255235	2420	2420	2420	2420	0
130	20240902	184400	157255235	2420	2420	2420	2420	0
131	20240902	184300	157255235	2420	2420	2420	2420	0
132	20240902	184200	157255235	2420	2420	2420	2420	0
133	20240902	184100	157255235	2420	2420	2420	2420	0
134	20240902	184000	157255235	2420	2420	2420	2420	0
135	20240902	183900	157255235	2420	2420	2420	2420	0
136	20240902	183800	157255235	2420	2420	2420	2420	0
137	20240902	183700	157255235	2420	2420	2420	2420	0
138	20240902	183600	157255235	2420	2420	2420	2420	0
139	20240902	183500	157255235	2420	2420	2420	2420	0
140	20240902	183400	157255235	2420	2420	2420	2420	0
141	20240902	183300	157255235	2420	2420	2420	2420	0
142	20240902	183200	157255235	2420	2420	2420	2420	0
143	20240902	183100	157255235	2420	2420	2420	2420	0
144	20240902	183000	157255235	2420	2420	2420	2420	0
145	20240902	182900	157255235	2420	2420	2420	2420	0
146	20240902	182800	157255235	2420	2420	2420	2420	0
147	20240902	182700	157255235	2420	2420	2420	2420	0
148	20240902	182600	157255235	2420	2420	2420	2420	0
149	20240902	182500	157255235	2420	2420	2420	2420	0
150	20240902	182400	157255235	2420	2420	2420	2420	0
151	20240902	182300	157255235	2420	2420	2420	2420	0
152	20240902	182200	157255235	2420	2420	2420	2420	991
153	20240902	182100	157255235	2420	2420	2420	2420	0
154	20240902	182000	157255235	2420	2420	2420	2420	0
155	20240902	181900	157255235	2420	2420	2420	2420	0
156	20240902	181800	157255235	2420	2420	2420	2420	0
157	20240902	181700	157255235	2420	2420	2420	2420	0
158	20240902	181600	157255235	2420	2420	2420	2420	0
159	20240902	181500	157255235	2420	2420	2420	2420	0
160	20240902	181400	157255235	2420	2420	2420	2420	0
161	20240902	181300	157255235	2420	2420	2420	2420	0
162	20240902	181200	157255235	2420	2420	2420	2420	0
163	20240902	181100	157255235	2420	2420	2420	2420	0
164	20240902	181000	157255235	2420	2420	2420	2420	0
165	20240902	180900	157255235	2420	2420	2420	2420	0
166	20240902	180800	157255235	2420	2420	2420	2420	0
167	20240902	180700	157255235	2420	2420	2420	2420	0
168	20240902	180600	157255235	2420	2420	2420	2420	0
169	20240902	180500	157255235	2420	2420	2420	2420	0
170	20240902	180400	157255235	2420	2420	2420	2420	0
171	20240902	180300	157255235	2420	2420	2420	2420	0
172	20240902	180200	157255235	2420	2420	2420	2420	0
173	20240902	180100	157255235	2420	2420	2420	2420	0
174	20240902	180000	157255235	2420	2420	2420	2420	0
175	20240902	175900	157255235	2420	2420	2420	2420	0
176	20240902	175800	157255235	2420	2420	2420	2420	0
177	20240902	175700	157255235	2420	2420	2420	2420	0
178	20240902	175600	157255235	2420	2420	2420	2420	0
179	20240902	175500	157255235	2420	2420	2420	2420	0
180	20240902	175400	157255235	2420	2420	2420	2420	0
181	20240902	175300	157255235	2420	2420	2420	2420	0
182	20240902	175200	157255235	2420	2420	2420	2420	991
183	20240902	175100	157255235	2420	2420	2420	2420	0
184	20240902	175000	157255235	2420	2420	2420	2420	0
185	20240902	174900	157255235	2420	2420	2420	2420	0
186	20240902	174800	157255235	2420	2420	2420	2420	0
187	20240902	174700	157255235	2420	2420	2420	2420	0
188	20240902	174600	157255235	2420	2420	2420	2420	0
189	20240902	174500	157255235	2420	2420	2420	2420	0
190	20240902	174400	157255235	2420	2420	2420	2420	0
191	20240902	174300	157255235	2420	2420	2420	2420	0
192	20240902	174200	157255235	2420	2420	2420	2420	0
193	20240902	174100	157255235	2420	2420	2420	2420	0
194	20240902	174000	157255235	2420	2420	2420	2420	0
195	20240902	173900	157255235	2420	2420	2420	2420	0
196	20240902	173800	157255235	2420	2420	2420	2420	0
197	20240902	173700	157255235	2420	2420	2420	2420	0
198	20240902	173600	157255235	2420	2420	2420	2420	0
199	20240902	173500	157255235	2420	2420	2420	2420	0
200	20240902	173400	157255235	2420	2420	2420	2420	0
201	20240902	173300	157255235	2420	2420	2420	2420	0
202	20240902	173200	157255235	2420	2420	2420	2420	0
203	20240902	173100	157255235	2420	2420	2420	2420	0
204	20240902	173000	157255235	2420	2420	2420	2420	0
205	20240902	172900	157255235	2420	2420	2420	2420	0
206	20240902	172800	157255235	2420	2420	2420	2420	0
207	20240902	172700	157255235	2420	2420	2420	2420	0
208	20240902	172600	157255235	2420	2420	2420	2420	0
209	20240902	172500	157255235	2420	2420	2420	2420	0
210	20240902	172400	157255235	2420	2420	2420	2420	0
211	20240902	172300	157255235	2420	2420	2420	2420	0
212	20240902	172200	157255235	2420	2420	2420	2420	991
213	20240902	172100	157255235	2420	2420	2420	2420	0
214	20240902	172000	157255235	2420	2420	2420	2420	0
215	20240902	171900	157255235	2420	2420	2420	2420	0
216	20240902	171800	157255235	2420	2420	2420	2420	0
217	20240902	171700	157255235	2420	2420	2420	2420	0
218	20240902	171600	157255235	2420	2420	2420	2420	0
219	20240902	171500	157255235	2420	2420	2420	2420	0
220	20240902	171400	157255235	2420	2420	2420	2420	0
221	20240902	171300	157255235	2420	2420	2420	2420	0
222	20240902	171200	157255235	2420	2420	2420	2420	0
223	20240902	171100	157255235	2420	2420	2420	2420	0
224	20240902	171000	157255235	2420	2420	2420	2420	0
225	20240902	170900	157255235	2420	2420	2420	2420	0
226	20240902	170800	157255235	2420	2420	2420	2420	0
227	20240902	170700	157255235	2420	2420	2420	2420	0
228	20240902	170600	157255235	2420	2420	2420	2420	0
229	20240902	170500	157255235	2420	2420	2420	2420	0
230	20240902	170400	157255235	2420	2420	2420	2420	0
231	20240902	170300	157255235	2420	2420	2420	2420	0
232	20240902	170200	157255235	2420	2420	2420	2420	0
233	20240902	170100	157255235	2420	2420	2420	2420	0
234	20240902	170000	157255235	2420	2420	2420	2420	0
235	20240902	165900	157255235	2420	2420	2420	2420	0
236	20240902	165800	157255235	2420	2420	2420	2420	0
237	20240902	165700	157255235	2420	2420	2420	2420	0
238	20240902	165600	157255235	2420	2420	2420	2420	0
239	20240902	165500	157255235	2420	2420	2420	2420	0
240	20240902	165400	157255235	2420	2420	2420	2420	0
241	20240902	165300	157255235	2420	2420	2420	2420	0
242	20240902	165200	157255235	2420	2420	2420	2420	991
243	20240902	165100	157255235	2420	2420	2420	2420	0
244	20240902	165000	157255235	2420	2420	2420	2420	0
245	20240902	164900	157255235	2420	2420	2420	2420	0
246	20240902	164800	157255235	2420	2420	2420	2420	0
247	20240902	164700	157255235	2420	2420	2420	2420	0
248	20240902	164600	157255235	2420	2420	2420	2420	0
249	20240902	164500	157255235	2420	2420	2420	2420	0
250	20240902	164400	157255235	2420	2420	2420	2420	0
251	20240902	164300	157255235	2420	2420	2420	2420	0
252	20240902	164200	157255235	2420	2420	2420	2420	0
253	20240902	164100	157255235	2420	2420	2420	2420	0
254	20240902	164000	157255235	2420	2420	2420	2420	0
255	20240902	163900	157255235	2420	2420	2420	2420	0
256	20240902	163800	157255235	2420	2420	2420	2420	0
257	20240902	163700	157255235	2420	2420	2420	2420	0
258	20240902	163600	157255235	2420	2420	2420	2420	0
259	20240902	163500	157255235	2420	2420	2420	2420	0
260	20240902	163400	157255235	2420	2420	2420	2420	0
261	20240902	163300	157255235	2420	2420	2420	2420	0
262	20240902	163200	157255235	2420	2420	2420	2420	0
263	20240902	163100	157255235	2420	2420	2420	2420	0
264	20240902	163000	157255235	2420	2420	2420	2420	0
265	20240902	162900	157255235	2420	2420	2420	2420	0
266	20240902	162800	157255235	2420	2420	2420	2420	0
267	20240902	162700	157255235	2420	2420	2420	2420	0
268	20240902	162600	157255235	2420	2420	2420	2420	0
269	20240902	162500	157255235	2420	2420	2420	2420	0
270	20240902	162400	157255235	2420	2420	2420	2420	0
271	20240902	162300	157255235	2420	2420	2420	2420	0
272	20240902	162200	157255235	2420	2420	2420	2420	991
273	20240902	162100	157255235	2420	2420	2420	2420	0
274	20240902	162000	157255235	2420	2420	2420	2420	0
275	20240902	161900	157255235	2420	2420	2420	2420	0
276	20240902	161800	157255235	2420	2420	2420	2420	0
277	20240902	161700	157255235	2420	2420	2420	2420	0
278	20240902	161600	157255235	2420	2420	2420	2420	0
279	20240902	161500	157255235	2420	2420	2420	2420	0
280	20240902	161400	157255235	2420	2420	2420	2420	0
281	20240902	161300	157255235	2420	2420	2420	2420	0
282	20240902	161200	157255235	2420	2420	2420	2420	0
283	20240902	161100	157255235	2420	2420	2420	2420	0
284	20240902	161000	157255235	2420	2420	2420	2420	0
285	20240902	160900	157255235	2420	2420	2420	2420	0
286	20240902	160800	157255235	2420	2420	2420	2420	0
287	20240902	160700	157255235	2420	2420	2420	2420	0
288	20240902	160600	157255235	2420	2420	2420	2420	0
289	20240902	160500	157255235	2420	2420	2420	2420	0
290	20240902	160400	157255235	2420	2420	2420	2420	0
291	20240902	160300	157255235	2420	2420	2420	2420	0
292	20240902	160200	157255235	2420	2420	2420	2420	0
293	20240902	160100	157255235	2420	2420	2420	2420	0
294	20240902	160000	157255235	2420	2420	2420	2420	0
295	20240902	155900	157255235	2420	2420	2420	2420	0
296	20240902	155800	157255235	2420	2420	2420	2420	0
297	20240902	155700	157255235	2420	2420	2420	2420	0
298	20240902	155600	157255235	2420	2420	2420	2420	0
299	20240902	155500	157255235	2420	2420	2420	2420	0
300	20240902	155400	157255235	2420	2420	2420	2420	0
301	20240902	155300	157255235	2420	2420	2420	2420	0
302	20240902	155200	157255235	2420	2420	2420	2420	991
303	20240902	155100	157255235	2420	2420	2420	2420	0
304	20240902	155000	157255235	2420	2420	2420	2420	0
305	20240902	154900	157255235	2420	2420	2420	2420	0
306	20240902	154800	157255235	2420	2420	2420	2420	0
307	20240902	154700	157255235	2420	2420	2420	2420	0
308	20240902	154600	157255235	2420	2420	2420	2420	0
309	20240902	154500	157255235	2420	2420	2420	2420	0
310	20240902	154400	157255235	2420	2420	2420	2420	0
311	20240902	154300	157255235	2420	2420	2420	2420	0
312	20240902	154200	157255235	2420	2420	2420	2420	0
313	20240902	154100	157255235	2420	2420	2420	2420	0
314	20240902	154000	157255235	2420	2420	2420	2420	0
315	20240902	153900	157255235	2420	2420	2420	2420	0
316	20240902	153800	157255235	2420	2420	2420	2420	0
317	20240902	153700	157255235	2420	2420	2420	2420	0
318	20240902	153600	157255235	2420	2420	2420	2420	0
319	20240902	153500	157255235	2420	2420	2420	2420	0
320	20240902	153400	157255235	2420	2420	2420	2420	0
321	20240902	153300	157255235	2420	2420	2420	2420	0
322	20240902	153200	157255235	2420	2420	2420	2420	0
323	20240902	153100	157255235	2420	2420	2420	2420	0
324	20240902	153000	157255235	2420	2420	2420	2420	991
325	20240902	152900	154857015	2425	2425	2425	2425	0
326	20240902	152800	154857015	2425	2425	2425	2425	0
327	20240902	152700	154857015	2425	2425	2425	2425	0
328	20240902	152600	154857015	2425	2425	2425	2425	0
329	20240902	152500	154857015	2425	2425	2425	2425	0
330	20240902	152400	154857015	2425	2425	2425	2425	0
331	20240902	152300	154857015	2425	2425	2425	2425	0
332	20240902	152200	154857015	2425	2425	2425	2425	0
333	20240902	152100	154857015	2425	2425	2425	2425	0
334	20240902	152000	154857015	2425	2425	2425	2425	0
335	20240902	151900	154857015	2425	2390	2425	2390	5504
336	20240902	151800	141627800	2395	2395	2395	2395	211
337	20240902	151700	141122455	2400	2425	2430	2400	541
338	20240902	151600	139821455	2425	2415	2425	2415	1550
339	20240902	151500	136074790	2415	2400	2415	2400	1001
340	20240902	151400	133666725	2395	2395	2395	2395	0
341	20240902	151300	133666725	2395	2390	2395	2390	301
342	20240902	151200	132947330	2390	2390	2390	2390	1910
343	20240902	151100	128382430	2395	2395	2395	2395	3611
344	20240902	151000	119734085	2400	2400	2400	2400	20
345	20240902	150900	119686085	2405	2405	2405	2405	0
346	20240902	150800	119686085	2405	2405	2405	2405	300
347	20240902	150700	118964585	2405	2400	2410	2400	603
348	20240902	150600	117514670	2400	2400	2400	2400	10
349	20240902	150500	117490670	2400	2400	2400	2400	10
350	20240902	150400	117466670	2400	2400	2400	2400	48
351	20240902	150300	117351470	2400	2400	2400	2400	0
352	20240902	150200	117351470	2400	2400	2400	2400	0
353	20240902	150100	117351470	2400	2400	2400	2400	2
354	20240902	150000	117346670	2395	2395	2395	2395	0
355	20240902	145900	117346670	2395	2395	2395	2395	4
356	20240902	145800	117337090	2395	2395	2395	2395	0
357	20240902	145700	117337090	2395	2395	2395	2395	0
358	20240902	145600	117337090	2395	2395	2395	2395	0
359	20240902	145500	117337090	2395	2395	2395	2395	0
360	20240902	145400	117337090	2395	2395	2395	2395	300
361	20240902	145300	116618590	2400	2400	2400	2400	0
362	20240902	145200	116618590	2400	2405	2405	2400	269
363	20240902	145100	115972545	2405	2400	2405	2400	181
364	20240902	145000	115538140	2400	2400	2400	2400	0
365	20240902	144900	115538140	2400	2400	2400	2400	1039
366	20240902	144800	113044540	2400	2400	2400	2400	0
367	20240902	144700	113044540	2400	2400	2400	2400	1781
368	20240902	144600	108770140	2400	2400	2400	2400	0
369	20240902	144500	108770140	2400	2400	2400	2400	200
370	20240902	144400	108290140	2405	2405	2405	2405	0
371	20240902	144300	108290140	2405	2405	2405	2405	0
372	20240902	144200	108290140	2405	2405	2405	2405	0
373	20240902	144100	108290140	2405	2405	2405	2405	0
374	20240902	144000	108290140	2405	2405	2405	2405	2
375	20240902	143900	108285330	2415	2415	2415	2415	0
376	20240902	143800	108285330	2415	2415	2415	2415	0
377	20240902	143700	108285330	2415	2415	2415	2415	0
378	20240902	143600	108285330	2415	2415	2415	2415	0
379	20240902	143500	108285330	2415	2415	2415	2415	0
380	20240902	143400	108285330	2415	2415	2415	2415	0
381	20240902	143300	108285330	2415	2415	2415	2415	0
382	20240902	143200	108285330	2415	2415	2415	2415	0
383	20240902	143100	108285330	2415	2415	2415	2415	0
384	20240902	143000	108285330	2415	2415	2415	2415	0
385	20240902	142900	108285330	2415	2415	2415	2415	0
386	20240902	142800	108285330	2415	2415	2415	2415	0
387	20240902	142700	108285330	2415	2415	2415	2415	0
388	20240902	142600	108285330	2415	2415	2415	2415	0
389	20240902	142500	108285330	2415	2415	2415	2415	18
390	20240902	142400	108241860	2400	2400	2400	2400	0
391	20240902	142300	108241860	2400	2400	2400	2400	0
392	20240902	142200	108241860	2400	2400	2400	2400	0
393	20240902	142100	108241860	2400	2400	2400	2400	200
394	20240902	142000	107761860	2400	2400	2400	2400	0
395	20240902	141900	107761860	2400	2400	2400	2400	0
396	20240902	141800	107761860	2400	2405	2405	2400	2985
397	20240902	141700	100590100	2405	2410	2410	2405	361
398	20240902	141600	99721455	2410	2410	2410	2410	0
399	20240902	141500	99721455	2410	2415	2415	2410	186
400	20240902	141400	99272695	2415	2415	2415	2415	0
401	20240902	141300	99272695	2415	2415	2415	2415	0
402	20240902	141200	99272695	2415	2415	2415	2415	312
403	20240902	141100	98519215	2420	2420	2420	2420	0
404	20240902	141000	98519215	2420	2420	2420	2420	250
405	20240902	140900	97914215	2420	2415	2420	2415	879
406	20240902	140800	95788930	2420	2420	2420	2420	0
407	20240902	140700	95788930	2420	2420	2420	2420	0
408	20240902	140600	95788930	2420	2420	2420	2420	0
409	20240902	140500	95788930	2420	2420	2420	2420	0
410	20240902	140400	95788930	2420	2420	2420	2420	0
411	20240902	140300	95788930	2420	2420	2420	2420	0
412	20240902	140200	95788930	2420	2420	2420	2420	0
413	20240902	140100	95788930	2420	2420	2420	2420	250
414	20240902	140000	95183930	2415	2415	2415	2415	400
415	20240902	135900	94217930	2405	2405	2405	2405	18
416	20240902	135800	94174640	2420	2420	2420	2420	0
417	20240902	135700	94174640	2420	2420	2420	2420	179
418	20240902	135600	93741460	2405	2410	2410	2405	1508
419	20240902	135500	90112820	2415	2415	2415	2415	0
420	20240902	135400	90112820	2415	2420	2420	2415	253
421	20240902	135300	89500575	2420	2420	2420	2420	0
422	20240902	135200	89500575	2420	2420	2420	2420	0
423	20240902	135100	89500575	2420	2420	2420	2420	0
424	20240902	135000	89500575	2420	2420	2420	2420	0
425	20240902	134900	89500575	2420	2420	2420	2420	0
426	20240902	134800	89500575	2420	2420	2420	2420	0
427	20240902	134700	89500575	2420	2420	2420	2420	0
428	20240902	134600	89500575	2420	2420	2420	2420	1
429	20240902	134500	89498155	2405	2405	2405	2405	3
430	20240902	134400	89490940	2405	2405	2405	2405	0
431	20240902	134300	89490940	2405	2405	2405	2405	0
432	20240902	134200	89490940	2405	2405	2405	2405	0
433	20240902	134100	89490940	2405	2405	2405	2405	0
434	20240902	134000	89490940	2405	2405	2405	2405	0
435	20240902	133900	89490940	2405	2405	2405	2405	4
436	20240902	133800	89481320	2405	2405	2405	2405	0
437	20240902	133700	89481320	2405	2405	2405	2405	0
438	20240902	133600	89481320	2405	2405	2405	2405	0
439	20240902	133500	89481320	2405	2410	2410	2405	70
440	20240902	133400	89312965	2420	2420	2420	2420	0
441	20240902	133300	89312965	2420	2420	2420	2420	0
442	20240902	133200	89312965	2420	2420	2420	2420	3
443	20240902	133100	89305705	2420	2420	2420	2420	0
444	20240902	133000	89305705	2420	2420	2420	2420	0
445	20240902	132900	89305705	2420	2420	2420	2420	0
446	20240902	132800	89305705	2420	2420	2420	2420	1
447	20240902	132700	89303285	2405	2405	2405	2405	0
448	20240902	132600	89303285	2405	2405	2405	2405	0
449	20240902	132500	89303285	2405	2405	2405	2405	0
450	20240902	132400	89303285	2405	2405	2405	2405	100
451	20240902	132300	89062785	2405	2405	2405	2405	15
452	20240902	132200	89026710	2420	2420	2420	2420	0
453	20240902	132100	89026710	2420	2420	2420	2420	0
454	20240902	132000	89026710	2420	2420	2420	2420	5
455	20240902	131900	89014610	2420	2420	2420	2420	0
456	20240902	131800	89014610	2420	2420	2420	2420	0
457	20240902	131700	89014610	2420	2420	2420	2420	0
458	20240902	131600	89014610	2420	2420	2420	2420	0
459	20240902	131500	89014610	2420	2420	2420	2420	0
460	20240902	131400	89014610	2420	2420	2420	2420	0
461	20240902	131300	89014610	2420	2420	2420	2420	0
462	20240902	131200	89014610	2420	2420	2420	2420	0
463	20240902	131100	89014610	2420	2420	2420	2420	0
464	20240902	131000	89014610	2420	2420	2420	2420	0
465	20240902	130900	89014610	2420	2420	2420	2420	0
466	20240902	130800	89014610	2420	2420	2420	2420	93
467	20240902	130700	88789550	2420	2420	2420	2420	0
468	20240902	130600	88789550	2420	2420	2420	2420	1
469	20240902	130500	88787130	2420	2420	2420	2420	0
470	20240902	130400	88787130	2420	2420	2420	2420	0
471	20240902	130300	88787130	2420	2420	2420	2420	0
472	20240902	130200	88787130	2420	2420	2420	2420	0
473	20240902	130100	88787130	2420	2420	2420	2420	0
474	20240902	130000	88787130	2420	2420	2420	2420	0
475	20240902	125900	88787130	2420	2420	2420	2420	0
476	20240902	125800	88787130	2420	2420	2420	2420	0
477	20240902	125700	88787130	2420	2405	2420	2405	129
478	20240902	125600	88476005	2405	2405	2405	2405	0
479	20240902	125500	88476005	2405	2405	2405	2405	0
480	20240902	125400	88476005	2405	2405	2405	2405	1
481	20240902	125300	88473600	2420	2415	2420	2415	69
482	20240902	125200	88306870	2405	2405	2405	2405	0
483	20240902	125100	88306870	2405	2405	2405	2405	0
484	20240902	125000	88306870	2405	2405	2405	2405	0
485	20240902	124900	88306870	2405	2405	2405	2405	0
486	20240902	124800	88306870	2405	2405	2405	2405	0
487	20240902	124700	88306870	2405	2405	2405	2405	0
488	20240902	124600	88306870	2405	2405	2405	2405	0
489	20240902	124500	88306870	2405	2405	2405	2405	0
490	20240902	124400	88306870	2405	2405	2405	2405	0
491	20240902	124300	88306870	2405	2405	2405	2405	416
492	20240902	124200	87306390	2405	2405	2405	2405	0
493	20240902	124100	87306390	2405	2405	2405	2405	0
494	20240902	124000	87306390	2405	2405	2405	2405	1
495	20240902	123900	87303985	2410	2410	2410	2410	0
496	20240902	123800	87303985	2410	2410	2410	2410	0
497	20240902	123700	87303985	2410	2410	2410	2410	0
498	20240902	123600	87303985	2410	2410	2410	2410	0
499	20240902	123500	87303985	2410	2410	2410	2410	0
500	20240902	123400	87303985	2410	2410	2410	2410	0
501	20240902	123300	87303985	2410	2410	2410	2410	0
502	20240902	123200	87303985	2410	2410	2410	2410	0
503	20240902	123100	87303985	2410	2410	2410	2410	201
504	20240902	123000	86819575	2400	2400	2400	2400	101
505	20240902	122900	86577175	2395	2395	2395	2395	0
506	20240902	122800	86577175	2395	2395	2395	2395	0
507	20240902	122700	86577175	2395	2395	2395	2395	0
508	20240902	122600	86577175	2395	2395	2395	2395	0
509	20240902	122500	86577175	2395	2395	2395	2395	0
510	20240902	122400	86577175	2395	2395	2395	2395	483
511	20240902	122300	85420390	2395	2395	2395	2395	200
512	20240902	122200	84941390	2410	2410	2410	2410	0
513	20240902	122100	84941390	2410	2410	2410	2410	0
514	20240902	122000	84941390	2410	2400	2410	2400	4
515	20240902	121900	84931770	2395	2395	2395	2395	0
516	20240902	121800	84931770	2395	2395	2395	2395	0
517	20240902	121700	84931770	2395	2395	2395	2395	0
518	20240902	121600	84931770	2395	2395	2395	2395	1500
519	20240902	121500	81339270	2400	2400	2400	2400	0
520	20240902	121400	81339270	2400	2400	2400	2400	0
521	20240902	121300	81339270	2400	2400	2400	2400	0
522	20240902	121200	81339270	2400	2400	2400	2400	0
523	20240902	121100	81339270	2400	2400	2400	2400	0
524	20240902	121000	81339270	2400	2400	2400	2400	0
525	20240902	120900	81339270	2400	2400	2400	2400	550
526	20240902	120800	80019270	2420	2420	2420	2420	0
527	20240902	120700	80019270	2420	2420	2420	2420	0
528	20240902	120600	80019270	2420	2420	2420	2420	0
529	20240902	120500	80019270	2420	2400	2420	2400	4237
530	20240902	120400	69849970	2400	2400	2400	2400	3000
531	20240902	120300	62649970	2400	2400	2400	2400	20
532	20240902	120200	62601970	2405	2405	2405	2405	1500
533	20240902	120100	58994470	2430	2430	2430	2430	0
534	20240902	120000	58994470	2430	2430	2430	2430	1
535	20240902	115900	58992040	2430	2430	2430	2430	0
536	20240902	115800	58992040	2430	2405	2430	2405	227
537	20240902	115700	58441620	2405	2405	2405	2405	0
538	20240902	115600	58441620	2405	2405	2405	2405	29
539	20240902	115500	58371875	2405	2405	2405	2405	10
540	20240902	115400	58347825	2430	2430	2430	2430	0
541	20240902	115300	58347825	2430	2420	2430	2405	557
542	20240902	115200	56998600	2400	2400	2400	2400	0
543	20240902	115100	56998600	2400	2400	2400	2400	20
544	20240902	115000	56950600	2420	2420	2420	2420	0
545	20240902	114900	56950600	2420	2420	2420	2420	79
546	20240902	114800	56759420	2405	2405	2405	2405	0
547	20240902	114700	56759420	2405	2405	2405	2405	100
548	20240902	114600	56518920	2420	2420	2420	2420	0
549	20240902	114500	56518920	2420	2420	2420	2420	100
550	20240902	114400	56276920	2420	2420	2420	2420	0
551	20240902	114300	56276920	2420	2420	2420	2420	0
552	20240902	114200	56276920	2420	2420	2420	2420	0
553	20240902	114100	56276920	2420	2420	2420	2420	0
554	20240902	114000	56276920	2420	2420	2420	2420	0
555	20240902	113900	56276920	2420	2420	2420	2420	0
556	20240902	113800	56276920	2420	2400	2420	2395	3430
557	20240902	113700	48057820	2405	2405	2405	2405	170
558	20240902	113600	47648970	2405	2405	2405	2405	0
559	20240902	113500	47648970	2405	2405	2405	2405	0
560	20240902	113400	47648970	2405	2405	2405	2405	0
561	20240902	113300	47648970	2405	2405	2405	2405	1
562	20240902	113200	47646565	2405	2405	2405	2405	0
563	20240902	113100	47646565	2405	2405	2405	2405	4
564	20240902	113000	47636945	2405	2405	2405	2405	0
565	20240902	112900	47636945	2405	2405	2405	2405	0
566	20240902	112800	47636945	2405	2405	2405	2405	0
567	20240902	112700	47636945	2405	2405	2405	2405	10
568	20240902	112600	47612895	2410	2410	2410	2410	0
569	20240902	112500	47612895	2410	2410	2410	2410	0
570	20240902	112400	47612895	2410	2410	2410	2410	0
571	20240902	112300	47612895	2410	2410	2410	2410	0
572	20240902	112200	47612895	2410	2410	2410	2410	1
573	20240902	112100	47610485	2410	2410	2410	2410	1
574	20240902	112000	47608075	2405	2405	2405	2405	0
575	20240902	111900	47608075	2405	2405	2405	2405	0
576	20240902	111800	47608075	2405	2405	2405	2405	0
577	20240902	111700	47608075	2405	2405	2405	2405	0
578	20240902	111600	47608075	2405	2405	2405	2405	0
579	20240902	111500	47608075	2405	2405	2405	2405	0
580	20240902	111400	47608075	2405	2405	2405	2405	0
581	20240902	111300	47608075	2405	2405	2405	2405	20
582	20240902	111200	47559975	2420	2420	2420	2420	0
583	20240902	111100	47559975	2420	2420	2420	2420	0
584	20240902	111000	47559975	2420	2415	2420	2400	588
585	20240902	110900	46144410	2400	2400	2400	2400	100
586	20240902	110800	45904410	2415	2415	2415	2415	0
587	20240902	110700	45904410	2415	2415	2415	2415	0
588	20240902	110600	45904410	2415	2415	2415	2415	0
589	20240902	110500	45904410	2415	2415	2415	2415	0
590	20240902	110400	45904410	2415	2415	2415	2415	10
591	20240902	110300	45880260	2415	2415	2415	2415	0
592	20240902	110200	45880260	2415	2415	2415	2415	0
593	20240902	110100	45880260	2415	2415	2415	2415	0
594	20240902	110000	45880260	2415	2415	2415	2415	0
595	20240902	105900	45880260	2415	2400	2415	2400	98
596	20240902	105800	45643740	2420	2420	2420	2420	0
597	20240902	105700	45643740	2420	2420	2420	2420	0
598	20240902	105600	45643740	2420	2420	2420	2420	49
599	20240902	105500	45525160	2400	2415	2415	2400	4117
600	20240902	105400	35634505	2410	2430	2430	2410	914
601	20240902	105300	33426725	2440	2440	2440	2440	0
602	20240902	105200	33426725	2440	2440	2440	2440	0
603	20240902	105100	33426725	2440	2420	2440	2420	430
604	20240902	105000	32382535	2420	2420	2420	2420	202
605	20240902	104900	31893695	2420	2420	2420	2420	0
606	20240902	104800	31893695	2420	2420	2420	2420	10
607	20240902	104700	31869495	2420	2420	2420	2420	10
608	20240902	104600	31845295	2420	2420	2420	2420	0
609	20240902	104500	31845295	2420	2420	2420	2420	0
610	20240902	104400	31845295	2420	2420	2420	2420	0
611	20240902	104300	31845295	2420	2420	2420	2420	1
612	20240902	104200	31842875	2430	2430	2430	2430	1
613	20240902	104100	31840445	2430	2430	2430	2430	0
614	20240902	104000	31840445	2430	2430	2430	2430	0
615	20240902	103900	31840445	2430	2430	2430	2430	0
616	20240902	103800	31840445	2430	2430	2430	2430	22
617	20240902	103700	31786985	2440	2440	2440	2440	0
618	20240902	103600	31786985	2440	2440	2440	2440	0
619	20240902	103500	31786985	2440	2440	2440	2440	0
620	20240902	103400	31786985	2440	2430	2440	2430	463
621	20240902	103300	30660840	2435	2435	2435	2435	0
622	20240902	103200	30660840	2435	2435	2435	2435	1
623	20240902	103100	30658405	2435	2435	2435	2435	2
624	20240902	103000	30653535	2435	2435	2435	2435	0
625	20240902	102900	30653535	2435	2435	2435	2435	18
626	20240902	102800	30609705	2415	2415	2415	2415	10
627	20240902	102700	30585555	2440	2440	2440	2440	0
628	20240902	102600	30585555	2440	2440	2440	2440	0
629	20240902	102500	30585555	2440	2425	2440	2425	1000
630	20240902	102400	28155130	2415	2415	2415	2415	0
631	20240902	102300	28155130	2415	2430	2430	2415	21
632	20240902	102200	28104400	2415	2415	2415	2415	10
633	20240902	102100	28080250	2430	2430	2430	2430	0
634	20240902	102000	28080250	2430	2430	2430	2430	0
635	20240902	101900	28080250	2430	2430	2430	2430	7
636	20240902	101800	28063240	2430	2430	2430	2430	0
637	20240902	101700	28063240	2430	2430	2430	2430	0
638	20240902	101600	28063240	2430	2430	2430	2430	0
639	20240902	101500	28063240	2430	2430	2430	2430	0
640	20240902	101400	28063240	2430	2430	2430	2430	0
641	20240902	101300	28063240	2430	2430	2430	2430	0
642	20240902	101200	28063240	2430	2430	2430	2430	0
643	20240902	101100	28063240	2430	2430	2430	2430	0
644	20240902	101000	28063240	2430	2425	2430	2425	179
645	20240902	100900	27629035	2425	2425	2425	2425	0
646	20240902	100800	27629035	2425	2425	2425	2425	0
647	20240902	100700	27629035	2425	2425	2425	2425	2
648	20240902	100600	27624185	2425	2425	2425	2425	0
649	20240902	100500	27624185	2425	2425	2425	2425	1
650	20240902	100400	27621760	2425	2425	2425	2425	0
651	20240902	100300	27621760	2425	2425	2425	2425	1
652	20240902	100200	27619335	2430	2430	2430	2430	0
653	20240902	100100	27619335	2430	2430	2430	2430	0
654	20240902	100000	27619335	2430	2430	2430	2430	1
655	20240902	095900	27616905	2415	2415	2415	2415	0
656	20240902	095800	27616905	2415	2415	2415	2415	0
657	20240902	095700	27616905	2415	2425	2430	2410	353
658	20240902	095600	26761060	2410	2415	2415	2410	10
659	20240902	095500	26736955	2425	2425	2425	2425	0
660	20240902	095400	26736955	2425	2425	2425	2425	1
661	20240902	095300	26734530	2425	2425	2425	2425	6
662	20240902	095200	26719980	2425	2425	2425	2425	0
663	20240902	095100	26719980	2425	2425	2425	2425	0
664	20240902	095000	26719980	2425	2425	2425	2425	179
665	20240902	094900	26285905	2410	2425	2425	2410	126
666	20240902	094800	25982230	2405	2425	2425	2405	21
667	20240902	094700	25931705	2405	2425	2425	2405	444
668	20240902	094600	24863805	2425	2425	2425	2405	22
669	20240902	094500	24810655	2405	2405	2405	2405	0
670	20240902	094400	24810655	2405	2405	2405	2405	10
671	20240902	094300	24786605	2430	2400	2430	2400	660
672	20240902	094200	23199125	2405	2410	2410	2405	197
673	20240902	094100	22725090	2415	2415	2415	2415	0
674	20240902	094000	22725090	2415	2415	2415	2415	0
675	20240902	093900	22725090	2415	2415	2415	2415	0
676	20240902	093800	22725090	2415	2415	2415	2415	2
677	20240902	093700	22720260	2415	2415	2415	2415	1
678	20240902	093600	22717845	2415	2415	2415	2415	0
679	20240902	093500	22717845	2415	2415	2415	2415	0
680	20240902	093400	22717845	2415	2410	2415	2410	79
681	20240902	093300	22527435	2405	2405	2405	2405	0
682	20240902	093200	22527435	2405	2405	2405	2405	0
683	20240902	093100	22527435	2405	2405	2405	2405	0
684	20240902	093000	22527435	2405	2405	2405	2405	1
685	20240902	092900	22525030	2405	2405	2405	2405	1
686	20240902	092800	22522625	2405	2405	2405	2405	0
687	20240902	092700	22522625	2405	2430	2430	2405	1335
688	20240902	092600	19307605	2430	2430	2430	2430	0
689	20240902	092500	19307605	2430	2430	2430	2430	0
690	20240902	092400	19307605	2430	2445	2445	2430	863
691	20240902	092300	17209915	2445	2445	2445	2445	0
692	20240902	092200	17209915	2445	2435	2445	2435	77
693	20240902	092100	17022125	2435	2435	2435	2435	2
694	20240902	092000	17017255	2440	2440	2440	2440	0
695	20240902	091900	17017255	2440	2440	2440	2440	2
696	20240902	091800	17012375	2420	2420	2420	2420	0
697	20240902	091700	17012375	2420	2420	2420	2420	0
698	20240902	091600	17012375	2420	2420	2445	2420	485
699	20240902	091500	15836665	2445	2440	2445	2440	166
700	20240902	091400	15431605	2420	2420	2420	2420	58
701	20240902	091300	15291245	2420	2420	2420	2420	10
702	20240902	091200	15267045	2420	2420	2445	2420	143
703	20240902	091100	14918625	2420	2445	2445	2420	334
704	20240902	091000	14109720	2445	2445	2445	2445	0
705	20240902	090900	14109720	2445	2445	2445	2425	18
706	20240902	090800	14066010	2425	2435	2445	2425	126
707	20240902	090700	13759090	2420	2420	2420	2420	65
708	20240902	090600	13601790	2415	2415	2415	2415	0
709	20240902	090500	13601790	2415	2420	2465	2415	450
710	20240902	090400	12506660	2405	2405	2405	2405	0
711	20240902	090300	12506660	2405	2405	2405	2405	0
712	20240902	090200	12506660	2405	2435	2435	2405	1573
713	20240902	090100	8678550	2410	2415	2415	2410	1569
714	20240902	090000	4889760	2440	2440	2440	2440	2004