KissMeData/263800/min/candle-20240905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240905	205100	454586380	4165	4165	4165	4165	1152
3	20240905	205000	454586380	4165	4165	4165	4165	0
4	20240905	204900	454586380	4165	4165	4165	4165	0
5	20240905	204800	454586380	4165	4165	4165	4165	0
6	20240905	204700	454586380	4165	4165	4165	4165	0
7	20240905	204600	454586380	4165	4165	4165	4165	0
8	20240905	204500	454586380	4165	4165	4165	4165	0
9	20240905	204400	454586380	4165	4165	4165	4165	0
10	20240905	204300	454586380	4165	4165	4165	4165	0
11	20240905	204200	454586380	4165	4165	4165	4165	0
12	20240905	204100	454586380	4165	4165	4165	4165	0
13	20240905	204000	454586380	4165	4165	4165	4165	0
14	20240905	203900	454586380	4165	4165	4165	4165	0
15	20240905	203800	454586380	4165	4165	4165	4165	0
16	20240905	203700	454586380	4165	4165	4165	4165	0
17	20240905	203600	454586380	4165	4165	4165	4165	0
18	20240905	203500	454586380	4165	4165	4165	4165	0
19	20240905	203400	454586380	4165	4165	4165	4165	0
20	20240905	203300	454586380	4165	4165	4165	4165	0
21	20240905	203200	454586380	4165	4165	4165	4165	0
22	20240905	203100	454586380	4165	4165	4165	4165	0
23	20240905	203000	454586380	4165	4165	4165	4165	0
24	20240905	202900	454586380	4165	4165	4165	4165	0
25	20240905	202800	454586380	4165	4165	4165	4165	0
26	20240905	202700	454586380	4165	4165	4165	4165	0
27	20240905	202600	454586380	4165	4165	4165	4165	0
28	20240905	202500	454586380	4165	4165	4165	4165	0
29	20240905	202400	454586380	4165	4165	4165	4165	0
30	20240905	202300	454586380	4165	4165	4165	4165	0
31	20240905	202200	454586380	4165	4165	4165	4165	0
32	20240905	202100	454586380	4165	4165	4165	4165	1152
33	20240905	202000	454586380	4165	4165	4165	4165	0
34	20240905	201900	454586380	4165	4165	4165	4165	0
35	20240905	201800	454586380	4165	4165	4165	4165	0
36	20240905	201700	454586380	4165	4165	4165	4165	0
37	20240905	201600	454586380	4165	4165	4165	4165	0
38	20240905	201500	454586380	4165	4165	4165	4165	0
39	20240905	201400	454586380	4165	4165	4165	4165	0
40	20240905	201300	454586380	4165	4165	4165	4165	0
41	20240905	201200	454586380	4165	4165	4165	4165	0
42	20240905	201100	454586380	4165	4165	4165	4165	0
43	20240905	201000	454586380	4165	4165	4165	4165	0
44	20240905	200900	454586380	4165	4165	4165	4165	0
45	20240905	200800	454586380	4165	4165	4165	4165	0
46	20240905	200700	454586380	4165	4165	4165	4165	0
47	20240905	200600	454586380	4165	4165	4165	4165	0
48	20240905	200500	454586380	4165	4165	4165	4165	0
49	20240905	200400	454586380	4165	4165	4165	4165	0
50	20240905	200300	454586380	4165	4165	4165	4165	0
51	20240905	200200	454586380	4165	4165	4165	4165	0
52	20240905	200100	454586380	4165	4165	4165	4165	0
53	20240905	200000	454586380	4165	4165	4165	4165	0
54	20240905	195900	454586380	4165	4165	4165	4165	0
55	20240905	195800	454586380	4165	4165	4165	4165	0
56	20240905	195700	454586380	4165	4165	4165	4165	0
57	20240905	195600	454586380	4165	4165	4165	4165	0
58	20240905	195500	454586380	4165	4165	4165	4165	0
59	20240905	195400	454586380	4165	4165	4165	4165	0
60	20240905	195300	454586380	4165	4165	4165	4165	0
61	20240905	195200	454586380	4165	4165	4165	4165	0
62	20240905	195100	454586380	4165	4165	4165	4165	1152
63	20240905	195000	454586380	4165	4165	4165	4165	0
64	20240905	194900	454586380	4165	4165	4165	4165	0
65	20240905	194800	454586380	4165	4165	4165	4165	0
66	20240905	194700	454586380	4165	4165	4165	4165	0
67	20240905	194600	454586380	4165	4165	4165	4165	0
68	20240905	194500	454586380	4165	4165	4165	4165	0
69	20240905	194400	454586380	4165	4165	4165	4165	0
70	20240905	194300	454586380	4165	4165	4165	4165	0
71	20240905	194200	454586380	4165	4165	4165	4165	0
72	20240905	194100	454586380	4165	4165	4165	4165	0
73	20240905	194000	454586380	4165	4165	4165	4165	0
74	20240905	193900	454586380	4165	4165	4165	4165	0
75	20240905	193800	454586380	4165	4165	4165	4165	0
76	20240905	193700	454586380	4165	4165	4165	4165	0
77	20240905	193600	454586380	4165	4165	4165	4165	0
78	20240905	193500	454586380	4165	4165	4165	4165	0
79	20240905	193400	454586380	4165	4165	4165	4165	0
80	20240905	193300	454586380	4165	4165	4165	4165	0
81	20240905	193200	454586380	4165	4165	4165	4165	0
82	20240905	193100	454586380	4165	4165	4165	4165	0
83	20240905	193000	454586380	4165	4165	4165	4165	0
84	20240905	192900	454586380	4165	4165	4165	4165	0
85	20240905	192800	454586380	4165	4165	4165	4165	0
86	20240905	192700	454586380	4165	4165	4165	4165	0
87	20240905	192600	454586380	4165	4165	4165	4165	0
88	20240905	192500	454586380	4165	4165	4165	4165	0
89	20240905	192400	454586380	4165	4165	4165	4165	0
90	20240905	192300	454586380	4165	4165	4165	4165	0
91	20240905	192200	454586380	4165	4165	4165	4165	0
92	20240905	192100	454586380	4165	4165	4165	4165	1152
93	20240905	192000	454586380	4165	4165	4165	4165	0
94	20240905	191900	454586380	4165	4165	4165	4165	0
95	20240905	191800	454586380	4165	4165	4165	4165	0
96	20240905	191700	454586380	4165	4165	4165	4165	0
97	20240905	191600	454586380	4165	4165	4165	4165	0
98	20240905	191500	454586380	4165	4165	4165	4165	0
99	20240905	191400	454586380	4165	4165	4165	4165	0
100	20240905	191300	454586380	4165	4165	4165	4165	0
101	20240905	191200	454586380	4165	4165	4165	4165	0
102	20240905	191100	454586380	4165	4165	4165	4165	0
103	20240905	191000	454586380	4165	4165	4165	4165	0
104	20240905	190900	454586380	4165	4165	4165	4165	0
105	20240905	190800	454586380	4165	4165	4165	4165	0
106	20240905	190700	454586380	4165	4165	4165	4165	0
107	20240905	190600	454586380	4165	4165	4165	4165	0
108	20240905	190500	454586380	4165	4165	4165	4165	0
109	20240905	190400	454586380	4165	4165	4165	4165	0
110	20240905	190300	454586380	4165	4165	4165	4165	0
111	20240905	190200	454586380	4165	4165	4165	4165	0
112	20240905	190100	454586380	4165	4165	4165	4165	0
113	20240905	190000	454586380	4165	4165	4165	4165	0
114	20240905	185900	454586380	4165	4165	4165	4165	0
115	20240905	185800	454586380	4165	4165	4165	4165	0
116	20240905	185700	454586380	4165	4165	4165	4165	0
117	20240905	185600	454586380	4165	4165	4165	4165	0
118	20240905	185500	454586380	4165	4165	4165	4165	0
119	20240905	185400	454586380	4165	4165	4165	4165	0
120	20240905	185300	454586380	4165	4165	4165	4165	0
121	20240905	185200	454586380	4165	4165	4165	4165	0
122	20240905	185100	454586380	4165	4165	4165	4165	1152
123	20240905	185000	454586380	4165	4165	4165	4165	0
124	20240905	184900	454586380	4165	4165	4165	4165	0
125	20240905	184800	454586380	4165	4165	4165	4165	0
126	20240905	184700	454586380	4165	4165	4165	4165	0
127	20240905	184600	454586380	4165	4165	4165	4165	0
128	20240905	184500	454586380	4165	4165	4165	4165	0
129	20240905	184400	454586380	4165	4165	4165	4165	0
130	20240905	184300	454586380	4165	4165	4165	4165	0
131	20240905	184200	454586380	4165	4165	4165	4165	0
132	20240905	184100	454586380	4165	4165	4165	4165	0
133	20240905	184000	454586380	4165	4165	4165	4165	0
134	20240905	183900	454586380	4165	4165	4165	4165	0
135	20240905	183800	454586380	4165	4165	4165	4165	0
136	20240905	183700	454586380	4165	4165	4165	4165	0
137	20240905	183600	454586380	4165	4165	4165	4165	0
138	20240905	183500	454586380	4165	4165	4165	4165	0
139	20240905	183400	454586380	4165	4165	4165	4165	0
140	20240905	183300	454586380	4165	4165	4165	4165	0
141	20240905	183200	454586380	4165	4165	4165	4165	0
142	20240905	183100	454586380	4165	4165	4165	4165	0
143	20240905	183000	454586380	4165	4165	4165	4165	0
144	20240905	182900	454586380	4165	4165	4165	4165	0
145	20240905	182800	454586380	4165	4165	4165	4165	0
146	20240905	182700	454586380	4165	4165	4165	4165	0
147	20240905	182600	454586380	4165	4165	4165	4165	0
148	20240905	182500	454586380	4165	4165	4165	4165	0
149	20240905	182400	454586380	4165	4165	4165	4165	0
150	20240905	182300	454586380	4165	4165	4165	4165	0
151	20240905	182200	454586380	4165	4165	4165	4165	0
152	20240905	182100	454586380	4165	4165	4165	4165	1152
153	20240905	182000	454586380	4165	4165	4165	4165	0
154	20240905	181900	454586380	4165	4165	4165	4165	0
155	20240905	181800	454586380	4165	4165	4165	4165	0
156	20240905	181700	454586380	4165	4165	4165	4165	0
157	20240905	181600	454586380	4165	4165	4165	4165	0
158	20240905	181500	454586380	4165	4165	4165	4165	0
159	20240905	181400	454586380	4165	4165	4165	4165	0
160	20240905	181300	454586380	4165	4165	4165	4165	0
161	20240905	181200	454586380	4165	4165	4165	4165	0
162	20240905	181100	454586380	4165	4165	4165	4165	0
163	20240905	181000	454586380	4165	4165	4165	4165	0
164	20240905	180900	454586380	4165	4165	4165	4165	0
165	20240905	180800	454586380	4165	4165	4165	4165	0
166	20240905	180700	454586380	4165	4165	4165	4165	0
167	20240905	180600	454586380	4165	4165	4165	4165	0
168	20240905	180500	454586380	4165	4165	4165	4165	0
169	20240905	180400	454586380	4165	4165	4165	4165	0
170	20240905	180300	454586380	4165	4165	4165	4165	0
171	20240905	180200	454586380	4165	4165	4165	4165	0
172	20240905	180100	454586380	4165	4165	4165	4165	0
173	20240905	180000	454586380	4165	4165	4165	4165	0
174	20240905	175900	454586380	4165	4165	4165	4165	0
175	20240905	175800	454586380	4165	4165	4165	4165	0
176	20240905	175700	454586380	4165	4165	4165	4165	0
177	20240905	175600	454586380	4165	4165	4165	4165	0
178	20240905	175500	454586380	4165	4165	4165	4165	0
179	20240905	175400	454586380	4165	4165	4165	4165	0
180	20240905	175300	454586380	4165	4165	4165	4165	0
181	20240905	175200	454586380	4165	4165	4165	4165	0
182	20240905	175100	454586380	4165	4165	4165	4165	1152
183	20240905	175000	454586380	4165	4165	4165	4165	0
184	20240905	174900	454586380	4165	4165	4165	4165	0
185	20240905	174800	454586380	4165	4165	4165	4165	0
186	20240905	174700	454586380	4165	4165	4165	4165	0
187	20240905	174600	454586380	4165	4165	4165	4165	0
188	20240905	174500	454586380	4165	4165	4165	4165	0
189	20240905	174400	454586380	4165	4165	4165	4165	0
190	20240905	174300	454586380	4165	4165	4165	4165	0
191	20240905	174200	454586380	4165	4165	4165	4165	0
192	20240905	174100	454586380	4165	4165	4165	4165	0
193	20240905	174000	454586380	4165	4165	4165	4165	0
194	20240905	173900	454586380	4165	4165	4165	4165	0
195	20240905	173800	454586380	4165	4165	4165	4165	0
196	20240905	173700	454586380	4165	4165	4165	4165	0
197	20240905	173600	454586380	4165	4165	4165	4165	0
198	20240905	173500	454586380	4165	4165	4165	4165	0
199	20240905	173400	454586380	4165	4165	4165	4165	0
200	20240905	173300	454586380	4165	4165	4165	4165	0
201	20240905	173200	454586380	4165	4165	4165	4165	0
202	20240905	173100	454586380	4165	4165	4165	4165	0
203	20240905	173000	454586380	4165	4165	4165	4165	0
204	20240905	172900	454586380	4165	4165	4165	4165	0
205	20240905	172800	454586380	4165	4165	4165	4165	0
206	20240905	172700	454586380	4165	4165	4165	4165	0
207	20240905	172600	454586380	4165	4165	4165	4165	0
208	20240905	172500	454586380	4165	4165	4165	4165	0
209	20240905	172400	454586380	4165	4165	4165	4165	0
210	20240905	172300	454586380	4165	4165	4165	4165	0
211	20240905	172200	454586380	4165	4165	4165	4165	0
212	20240905	172100	454586380	4165	4165	4165	4165	1152
213	20240905	172000	454586380	4165	4165	4165	4165	0
214	20240905	171900	454586380	4165	4165	4165	4165	0
215	20240905	171800	454586380	4165	4165	4165	4165	0
216	20240905	171700	454586380	4165	4165	4165	4165	0
217	20240905	171600	454586380	4165	4165	4165	4165	0
218	20240905	171500	454586380	4165	4165	4165	4165	0
219	20240905	171400	454586380	4165	4165	4165	4165	0
220	20240905	171300	454586380	4165	4165	4165	4165	0
221	20240905	171200	454586380	4165	4165	4165	4165	0
222	20240905	171100	454586380	4165	4165	4165	4165	0
223	20240905	171000	454586380	4165	4165	4165	4165	0
224	20240905	170900	454586380	4165	4165	4165	4165	0
225	20240905	170800	454586380	4165	4165	4165	4165	0
226	20240905	170700	454586380	4165	4165	4165	4165	0
227	20240905	170600	454586380	4165	4165	4165	4165	0
228	20240905	170500	454586380	4165	4165	4165	4165	0
229	20240905	170400	454586380	4165	4165	4165	4165	0
230	20240905	170300	454586380	4165	4165	4165	4165	0
231	20240905	170200	454586380	4165	4165	4165	4165	0
232	20240905	170100	454586380	4165	4165	4165	4165	0
233	20240905	170000	454586380	4165	4165	4165	4165	0
234	20240905	165900	454586380	4165	4165	4165	4165	0
235	20240905	165800	454586380	4165	4165	4165	4165	0
236	20240905	165700	454586380	4165	4165	4165	4165	0
237	20240905	165600	454586380	4165	4165	4165	4165	0
238	20240905	165500	454586380	4165	4165	4165	4165	0
239	20240905	165400	454586380	4165	4165	4165	4165	0
240	20240905	165300	454586380	4165	4165	4165	4165	0
241	20240905	165200	454586380	4165	4165	4165	4165	0
242	20240905	165100	454586380	4165	4165	4165	4165	1152
243	20240905	165000	454586380	4165	4165	4165	4165	0
244	20240905	164900	454586380	4165	4165	4165	4165	0
245	20240905	164800	454586380	4165	4165	4165	4165	0
246	20240905	164700	454586380	4165	4165	4165	4165	0
247	20240905	164600	454586380	4165	4165	4165	4165	0
248	20240905	164500	454586380	4165	4165	4165	4165	0
249	20240905	164400	454586380	4165	4165	4165	4165	0
250	20240905	164300	454586380	4165	4165	4165	4165	0
251	20240905	164200	454586380	4165	4165	4165	4165	0
252	20240905	164100	454586380	4165	4165	4165	4165	0
253	20240905	164000	454586380	4165	4165	4165	4165	0
254	20240905	163900	454586380	4165	4165	4165	4165	0
255	20240905	163800	454586380	4165	4165	4165	4165	0
256	20240905	163700	454586380	4165	4165	4165	4165	0
257	20240905	163600	454586380	4165	4165	4165	4165	0
258	20240905	163500	454586380	4165	4165	4165	4165	0
259	20240905	163400	454586380	4165	4165	4165	4165	0
260	20240905	163300	454586380	4165	4165	4165	4165	0
261	20240905	163200	454586380	4165	4165	4165	4165	0
262	20240905	163100	454586380	4165	4165	4165	4165	0
263	20240905	163000	454586380	4165	4165	4165	4165	0
264	20240905	162900	454586380	4165	4165	4165	4165	0
265	20240905	162800	454586380	4165	4165	4165	4165	0
266	20240905	162700	454586380	4165	4165	4165	4165	0
267	20240905	162600	454586380	4165	4165	4165	4165	0
268	20240905	162500	454586380	4165	4165	4165	4165	0
269	20240905	162400	454586380	4165	4165	4165	4165	0
270	20240905	162300	454586380	4165	4165	4165	4165	0
271	20240905	162200	454586380	4165	4165	4165	4165	0
272	20240905	162100	454586380	4165	4165	4165	4165	1152
273	20240905	162000	454586380	4165	4165	4165	4165	0
274	20240905	161900	454586380	4165	4165	4165	4165	0
275	20240905	161800	454586380	4165	4165	4165	4165	0
276	20240905	161700	454586380	4165	4165	4165	4165	0
277	20240905	161600	454586380	4165	4165	4165	4165	0
278	20240905	161500	454586380	4165	4165	4165	4165	0
279	20240905	161400	454586380	4165	4165	4165	4165	0
280	20240905	161300	454586380	4165	4165	4165	4165	0
281	20240905	161200	454586380	4165	4165	4165	4165	0
282	20240905	161100	454586380	4165	4165	4165	4165	0
283	20240905	161000	454586380	4165	4165	4165	4165	0
284	20240905	160900	454586380	4165	4165	4165	4165	0
285	20240905	160800	454586380	4165	4165	4165	4165	0
286	20240905	160700	454586380	4165	4165	4165	4165	0
287	20240905	160600	454586380	4165	4165	4165	4165	0
288	20240905	160500	454586380	4165	4165	4165	4165	0
289	20240905	160400	454586380	4165	4165	4165	4165	0
290	20240905	160300	454586380	4165	4165	4165	4165	0
291	20240905	160200	454586380	4165	4165	4165	4165	0
292	20240905	160100	454586380	4165	4165	4165	4165	0
293	20240905	160000	454586380	4165	4165	4165	4165	0
294	20240905	155900	454586380	4165	4165	4165	4165	0
295	20240905	155800	454586380	4165	4165	4165	4165	0
296	20240905	155700	454586380	4165	4165	4165	4165	0
297	20240905	155600	454586380	4165	4165	4165	4165	0
298	20240905	155500	454586380	4165	4165	4165	4165	0
299	20240905	155400	454586380	4165	4165	4165	4165	0
300	20240905	155300	454586380	4165	4165	4165	4165	0
301	20240905	155200	454586380	4165	4165	4165	4165	0
302	20240905	155100	454586380	4165	4165	4165	4165	1152
303	20240905	155000	454586380	4165	4165	4165	4165	0
304	20240905	154900	454586380	4165	4165	4165	4165	0
305	20240905	154800	454586380	4165	4165	4165	4165	0
306	20240905	154700	454586380	4165	4165	4165	4165	0
307	20240905	154600	454586380	4165	4165	4165	4165	0
308	20240905	154500	454586380	4165	4165	4165	4165	0
309	20240905	154400	454586380	4165	4165	4165	4165	0
310	20240905	154300	454586380	4165	4165	4165	4165	0
311	20240905	154200	454586380	4165	4165	4165	4165	0
312	20240905	154100	454586380	4165	4165	4165	4165	0
313	20240905	154000	454586380	4165	4165	4165	4165	0
314	20240905	153900	454586380	4165	4165	4165	4165	0
315	20240905	153800	454586380	4165	4165	4165	4165	0
316	20240905	153700	454586380	4165	4165	4165	4165	0
317	20240905	153600	454586380	4165	4165	4165	4165	0
318	20240905	153500	454586380	4165	4165	4165	4165	0
319	20240905	153400	454586380	4165	4165	4165	4165	0
320	20240905	153300	454586380	4165	4165	4165	4165	0
321	20240905	153200	454586380	4165	4165	4165	4165	0
322	20240905	153100	454586380	4165	4165	4165	4165	0
323	20240905	153000	454586380	4165	4165	4165	4165	1152
324	20240905	152900	449788300	4160	4160	4160	4160	0
325	20240905	152800	449788300	4160	4160	4160	4160	0
326	20240905	152700	449788300	4160	4160	4160	4160	0
327	20240905	152600	449788300	4160	4160	4160	4160	0
328	20240905	152500	449788300	4160	4160	4160	4160	0
329	20240905	152400	449788300	4160	4160	4160	4160	0
330	20240905	152300	449788300	4160	4160	4160	4160	0
331	20240905	152200	449788300	4160	4160	4160	4160	0
332	20240905	152100	449788300	4160	4160	4160	4160	0
333	20240905	152000	449788300	4160	4160	4160	4160	0
334	20240905	151900	449788300	4160	4160	4160	4160	1
335	20240905	151800	449784140	4160	4160	4160	4160	1
336	20240905	151700	449779980	4130	4130	4130	4130	60
337	20240905	151600	449532180	4160	4125	4160	4125	2184
338	20240905	151500	440516860	4160	4160	4160	4160	0
339	20240905	151400	440516860	4160	4160	4160	4160	0
340	20240905	151300	440516860	4160	4160	4160	4160	0
341	20240905	151200	440516860	4160	4160	4160	4160	1
342	20240905	151100	440512700	4125	4125	4125	4125	910
343	20240905	151000	436758950	4165	4165	4165	4165	0
344	20240905	150900	436758950	4165	4165	4165	4165	0
345	20240905	150800	436758950	4165	4145	4165	4140	715
346	20240905	150700	433798235	4165	4165	4165	4165	0
347	20240905	150600	433798235	4165	4165	4165	4165	1
348	20240905	150500	433794070	4165	4165	4165	4165	0
349	20240905	150400	433794070	4165	4165	4165	4165	0
350	20240905	150300	433794070	4165	4165	4165	4165	0
351	20240905	150200	433794070	4165	4165	4165	4165	0
352	20240905	150100	433794070	4165	4165	4165	4165	0
353	20240905	150000	433794070	4165	4165	4165	4165	0
354	20240905	145900	433794070	4165	4165	4165	4165	480
355	20240905	145800	431794870	4160	4160	4160	4160	0
356	20240905	145700	431794870	4160	4160	4160	4160	334
357	20240905	145600	430405430	4165	4165	4165	4165	0
358	20240905	145500	430405430	4165	4165	4165	4165	47
359	20240905	145400	430209675	4175	4175	4175	4175	0
360	20240905	145300	430209675	4175	4175	4175	4175	0
361	20240905	145200	430209675	4175	4175	4175	4175	0
362	20240905	145100	430209675	4175	4175	4175	4175	0
363	20240905	145000	430209675	4175	4175	4175	4175	0
364	20240905	144900	430209675	4175	4175	4175	4175	0
365	20240905	144800	430209675	4175	4175	4175	4175	0
366	20240905	144700	430209675	4175	4175	4175	4175	0
367	20240905	144600	430209675	4175	4175	4175	4175	0
368	20240905	144500	430209675	4175	4165	4175	4165	51
369	20240905	144400	429997250	4165	4165	4165	4165	50
370	20240905	144300	429789000	4160	4160	4160	4160	0
371	20240905	144200	429789000	4160	4160	4160	4160	96
372	20240905	144100	429389640	4185	4185	4185	4185	0
373	20240905	144000	429389640	4185	4185	4185	4185	1
374	20240905	143900	429385455	4175	4175	4175	4175	458
375	20240905	143800	427473305	4175	4175	4175	4175	0
376	20240905	143700	427473305	4175	4165	4175	4165	49
377	20240905	143600	427269210	4165	4165	4165	4165	0
378	20240905	143500	427269210	4165	4160	4165	4160	88
379	20240905	143400	426903120	4155	4145	4155	4145	358
380	20240905	143300	425417420	4140	4140	4140	4140	0
381	20240905	143200	425417420	4140	4140	4140	4140	0
382	20240905	143100	425417420	4140	4140	4140	4140	0
383	20240905	143000	425417420	4140	4140	4140	4140	195
384	20240905	142900	424610120	4140	4140	4140	4140	0
385	20240905	142800	424610120	4140	4140	4140	4140	1
386	20240905	142700	424605980	4110	4110	4110	4110	100
387	20240905	142600	424194980	4115	4115	4115	4115	2000
388	20240905	142500	415964980	4120	4125	4125	4120	2301
389	20240905	142400	406483750	4130	4130	4130	4130	3
390	20240905	142300	406471360	4130	4130	4130	4130	0
391	20240905	142200	406471360	4130	4130	4130	4130	0
392	20240905	142100	406471360	4130	4130	4130	4130	0
393	20240905	142000	406471360	4130	4130	4130	4130	0
394	20240905	141900	406471360	4130	4130	4130	4130	10
395	20240905	141800	406430060	4150	4150	4150	4150	0
396	20240905	141700	406430060	4150	4150	4150	4150	0
397	20240905	141600	406430060	4150	4150	4150	4140	274
398	20240905	141500	405295680	4130	4130	4130	4130	0
399	20240905	141400	405295680	4130	4130	4130	4130	600
400	20240905	141300	402817680	4150	4150	4150	4150	0
401	20240905	141200	402817680	4150	4150	4150	4150	0
402	20240905	141100	402817680	4150	4150	4150	4150	0
403	20240905	141000	402817680	4150	4150	4150	4150	0
404	20240905	140900	402817680	4150	4150	4150	4150	0
405	20240905	140800	402817680	4150	4150	4150	4150	45
406	20240905	140700	402630930	4150	4150	4150	4150	0
407	20240905	140600	402630930	4150	4150	4150	4150	0
408	20240905	140500	402630930	4150	4150	4150	4150	1
409	20240905	140400	402626780	4125	4125	4125	4125	0
410	20240905	140300	402626780	4125	4125	4125	4125	0
411	20240905	140200	402626780	4125	4125	4125	4125	295
412	20240905	140100	401409905	4125	4125	4125	4125	0
413	20240905	140000	401409905	4125	4125	4125	4125	1
414	20240905	135900	401405780	4130	4130	4130	4130	89
415	20240905	135800	401038210	4130	4130	4130	4130	126
416	20240905	135700	400517830	4135	4135	4135	4135	0
417	20240905	135600	400517830	4135	4135	4135	4135	0
418	20240905	135500	400517830	4135	4150	4150	4135	1507
419	20240905	135400	394281740	4155	4155	4155	4155	0
420	20240905	135300	394281740	4155	4155	4155	4155	0
421	20240905	135200	394281740	4155	4155	4155	4155	1
422	20240905	135100	394277585	4140	4140	4140	4140	0
423	20240905	135000	394277585	4140	4140	4140	4140	0
424	20240905	134900	394277585	4140	4140	4140	4140	0
425	20240905	134800	394277585	4140	4140	4140	4140	0
426	20240905	134700	394277585	4140	4140	4140	4140	0
427	20240905	134600	394277585	4140	4140	4140	4140	25
428	20240905	134500	394174085	4140	4140	4140	4140	0
429	20240905	134400	394174085	4140	4140	4140	4140	0
430	20240905	134300	394174085	4140	4140	4140	4140	0
431	20240905	134200	394174085	4140	4140	4140	4140	0
432	20240905	134100	394174085	4140	4140	4140	4140	75
433	20240905	134000	393863585	4155	4155	4155	4155	0
434	20240905	133900	393863585	4155	4155	4155	4155	0
435	20240905	133800	393863585	4155	4155	4155	4155	3
436	20240905	133700	393851120	4155	4155	4155	4155	0
437	20240905	133600	393851120	4155	4155	4155	4155	0
438	20240905	133500	393851120	4155	4155	4155	4155	0
439	20240905	133400	393851120	4155	4155	4155	4155	1
440	20240905	133300	393846965	4160	4160	4160	4160	0
441	20240905	133200	393846965	4160	4160	4160	4160	0
442	20240905	133100	393846965	4160	4160	4160	4160	1
443	20240905	133000	393842805	4160	4160	4160	4160	1
444	20240905	132900	393838645	4160	4160	4160	4160	1
445	20240905	132800	393834485	4160	4160	4160	4160	3
446	20240905	132700	393822005	4160	4160	4160	4160	1
447	20240905	132600	393817845	4135	4135	4135	4135	50
448	20240905	132500	393611095	4135	4135	4135	4135	187
449	20240905	132400	392837850	4135	4135	4135	4135	0
450	20240905	132300	392837850	4135	4135	4135	4135	0
451	20240905	132200	392837850	4135	4145	4145	4135	100
452	20240905	132100	392423980	4175	4175	4175	4175	2
453	20240905	132000	392415630	4170	4170	4170	4170	507
454	20240905	131900	390301440	4175	4175	4175	4175	0
455	20240905	131800	390301440	4175	4175	4175	4175	0
456	20240905	131700	390301440	4175	4140	4175	4140	27
457	20240905	131600	390189625	4145	4145	4145	4145	0
458	20240905	131500	390189625	4145	4145	4145	4145	58
459	20240905	131400	389949215	4135	4135	4135	4135	0
460	20240905	131300	389949215	4135	4135	4135	4135	0
461	20240905	131200	389949215	4135	4135	4135	4135	0
462	20240905	131100	389949215	4135	4135	4135	4135	0
463	20240905	131000	389949215	4135	4135	4135	4135	19
464	20240905	130900	389870650	4135	4135	4135	4135	0
465	20240905	130800	389870650	4135	4135	4135	4135	96
466	20240905	130700	389473690	4125	4125	4125	4125	0
467	20240905	130600	389473690	4125	4125	4125	4125	32
468	20240905	130500	389341690	4125	4125	4125	4125	78
469	20240905	130400	389019940	4125	4125	4125	4125	0
470	20240905	130300	389019940	4125	4125	4125	4125	0
471	20240905	130200	389019940	4125	4125	4130	4115	507
472	20240905	130100	386930770	4130	4130	4130	4130	0
473	20240905	130000	386930770	4130	4130	4130	4130	0
474	20240905	125900	386930770	4130	4130	4130	4130	0
475	20240905	125800	386930770	4130	4130	4130	4130	132
476	20240905	125700	386385610	4150	4150	4150	4150	0
477	20240905	125600	386385610	4150	4150	4150	4150	1
478	20240905	125500	386381460	4125	4125	4125	4125	0
479	20240905	125400	386381460	4125	4135	4135	4125	200
480	20240905	125300	385555330	4125	4125	4125	4125	0
481	20240905	125200	385555330	4125	4125	4125	4125	0
482	20240905	125100	385555330	4125	4125	4125	4125	90
483	20240905	125000	385184080	4145	4145	4145	4145	0
484	20240905	124900	385184080	4145	4145	4145	4145	1
485	20240905	124800	385179935	4115	4145	4145	4115	300
486	20240905	124700	383942950	4150	4150	4150	4150	19
487	20240905	124600	383864100	4150	4170	4170	4150	255
488	20240905	124500	382803655	4170	4170	4170	4170	0
489	20240905	124400	382803655	4170	4170	4170	4170	0
490	20240905	124300	382803655	4170	4170	4170	4170	2
491	20240905	124200	382795315	4170	4170	4170	4170	0
492	20240905	124100	382795315	4170	4155	4170	4155	801
493	20240905	124000	379467145	4170	4170	4170	4170	1
494	20240905	123900	379462975	4160	4160	4160	4160	20
495	20240905	123800	379379775	4160	4160	4160	4160	0
496	20240905	123700	379379775	4160	4160	4160	4160	0
497	20240905	123600	379379775	4160	4160	4160	4160	0
498	20240905	123500	379379775	4160	4160	4160	4160	0
499	20240905	123400	379379775	4160	4160	4160	4160	0
500	20240905	123300	379379775	4160	4160	4160	4160	0
501	20240905	123200	379379775	4160	4160	4160	4160	201
502	20240905	123100	378543615	4165	4165	4165	4165	269
503	20240905	123000	377423230	4170	4170	4170	4170	0
504	20240905	122900	377423230	4170	4170	4170	4170	303
505	20240905	122800	376159720	4175	4175	4175	4175	1
506	20240905	122700	376155545	4175	4185	4185	4175	348
507	20240905	122600	374700890	4180	4180	4180	4180	1
508	20240905	122500	374696710	4185	4185	4185	4185	6
509	20240905	122400	374671600	4190	4190	4190	4190	0
510	20240905	122300	374671600	4190	4190	4190	4190	0
511	20240905	122200	374671600	4190	4190	4190	4190	0
512	20240905	122100	374671600	4190	4190	4190	4190	0
513	20240905	122000	374671600	4190	4190	4190	4190	3
514	20240905	121900	374659030	4200	4200	4200	4200	0
515	20240905	121800	374659030	4200	4200	4200	4180	4
516	20240905	121700	374642250	4200	4200	4200	4200	3
517	20240905	121600	374629650	4200	4200	4200	4200	1
518	20240905	121500	374625450	4180	4200	4200	4180	101
519	20240905	121400	374203250	4180	4185	4185	4180	310
520	20240905	121300	372907400	4185	4185	4185	4185	6
521	20240905	121200	372882290	4200	4200	4200	4200	0
522	20240905	121100	372882290	4200	4200	4200	4200	0
523	20240905	121000	372882290	4200	4200	4200	4200	0
524	20240905	120900	372882290	4200	4200	4200	4200	0
525	20240905	120800	372882290	4200	4200	4200	4200	0
526	20240905	120700	372882290	4200	4200	4200	4200	0
527	20240905	120600	372882290	4200	4200	4200	4200	0
528	20240905	120500	372882290	4200	4200	4200	4200	2
529	20240905	120400	372873890	4200	4200	4200	4200	0
530	20240905	120300	372873890	4200	4200	4200	4200	0
531	20240905	120200	372873890	4200	4200	4200	4200	0
532	20240905	120100	372873890	4200	4200	4200	4200	3
533	20240905	120000	372861290	4200	4175	4200	4175	702
534	20240905	115900	369930390	4175	4195	4195	4175	181
535	20240905	115800	369174180	4195	4195	4195	4195	0
536	20240905	115700	369174180	4195	4195	4195	4195	6
537	20240905	115600	369149010	4200	4200	4200	4200	0
538	20240905	115500	369149010	4200	4200	4200	4200	2
539	20240905	115400	369140610	4200	4200	4200	4200	0
540	20240905	115300	369140610	4200	4200	4200	4200	0
541	20240905	115200	369140610	4200	4200	4200	4200	3
542	20240905	115100	369128010	4200	4200	4200	4200	0
543	20240905	115000	369128010	4200	4200	4200	4200	0
544	20240905	114900	369128010	4200	4200	4200	4200	110
545	20240905	114800	368666010	4220	4220	4220	4220	3
546	20240905	114700	368653350	4230	4230	4230	4230	0
547	20240905	114600	368653350	4230	4230	4230	4230	0
548	20240905	114500	368653350	4230	4230	4230	4230	2
549	20240905	114400	368644890	4230	4230	4230	4230	3
550	20240905	114300	368632200	4230	4230	4230	4230	0
551	20240905	114200	368632200	4230	4230	4230	4230	10
552	20240905	114100	368589900	4220	4215	4230	4215	994
553	20240905	114000	364397285	4215	4215	4215	4215	15
554	20240905	113900	364334060	4215	4215	4215	4215	10
555	20240905	113800	364291910	4215	4215	4215	4215	6
556	20240905	113700	364266620	4215	4215	4215	4215	5
557	20240905	113600	364245545	4195	4195	4195	4195	3
558	20240905	113500	364232960	4195	4215	4215	4195	177
559	20240905	113400	363490285	4215	4215	4215	4215	5
560	20240905	113300	363469210	4195	4195	4195	4195	0
561	20240905	113200	363469210	4195	4195	4195	4195	0
562	20240905	113100	363469210	4195	4195	4195	4195	222
563	20240905	113000	362537920	4195	4195	4195	4195	2
564	20240905	112900	362529530	4195	4195	4195	4195	0
565	20240905	112800	362529530	4195	4195	4195	4195	0
566	20240905	112700	362529530	4195	4195	4195	4195	0
567	20240905	112600	362529530	4195	4195	4195	4195	4
568	20240905	112500	362512750	4195	4195	4195	4195	0
569	20240905	112400	362512750	4195	4195	4195	4195	0
570	20240905	112300	362512750	4195	4195	4195	4195	6
571	20240905	112200	362487580	4195	4195	4195	4195	8
572	20240905	112100	362454020	4170	4170	4170	4170	450
573	20240905	112000	360577520	4170	4175	4175	4170	166
574	20240905	111900	359885025	4200	4200	4200	4200	14
575	20240905	111800	359826225	4200	4200	4200	4200	0
576	20240905	111700	359826225	4200	4200	4200	4200	0
577	20240905	111600	359826225	4200	4200	4200	4200	112
578	20240905	111500	359355825	4200	4200	4200	4200	3
579	20240905	111400	359343225	4200	4200	4200	4200	2
580	20240905	111300	359334825	4200	4200	4200	4200	3
581	20240905	111200	359322225	4200	4215	4215	4200	103
582	20240905	111100	358889595	4200	4200	4200	4200	165
583	20240905	111000	358196595	4200	4200	4200	4170	198
584	20240905	110900	357365205	4170	4170	4170	4170	0
585	20240905	110800	357365205	4170	4175	4175	4170	365
586	20240905	110700	355841870	4170	4170	4170	4170	20
587	20240905	110600	355758470	4170	4170	4170	4170	0
588	20240905	110500	355758470	4170	4220	4220	4170	1678
589	20240905	110400	348697580	4235	4235	4235	4235	5
590	20240905	110300	348676405	4220	4220	4220	4220	0
591	20240905	110200	348676405	4220	4225	4225	4220	709
592	20240905	110100	345681170	4225	4225	4225	4225	52
593	20240905	110000	345461470	4230	4235	4235	4230	990
594	20240905	105900	341271570	4235	4240	4240	4235	64
595	20240905	105800	341000240	4240	4255	4255	4240	106
596	20240905	105700	340550275	4250	4250	4250	4250	264
597	20240905	105600	339428275	4250	4255	4255	4250	548
598	20240905	105500	337097210	4255	4260	4260	4255	542
599	20240905	105400	334790050	4280	4280	4280	4280	0
600	20240905	105300	334790050	4280	4280	4280	4280	2
601	20240905	105200	334781490	4265	4270	4275	4265	827
602	20240905	105100	331250205	4270	4275	4275	4270	209
603	20240905	105000	330356835	4275	4280	4280	4275	757
604	20240905	104900	327120655	4275	4275	4275	4275	0
605	20240905	104800	327120655	4275	4280	4280	4275	121
606	20240905	104700	326603350	4290	4290	4290	4290	0
607	20240905	104600	326603350	4290	4290	4290	4290	1
608	20240905	104500	326599060	4275	4290	4290	4275	202
609	20240905	104400	325735480	4275	4275	4275	4275	3
610	20240905	104300	325722655	4275	4275	4275	4275	3
611	20240905	104200	325709830	4270	4270	4270	4270	5
612	20240905	104100	325688480	4270	4270	4270	4270	8
613	20240905	104000	325654320	4270	4280	4280	4270	919
614	20240905	103900	321729360	4275	4275	4275	4275	8
615	20240905	103800	321695160	4280	4280	4280	4280	818
616	20240905	103700	318194120	4290	4290	4290	4290	154
617	20240905	103600	317533460	4290	4290	4290	4290	500
618	20240905	103500	315388460	4305	4305	4305	4305	2
619	20240905	103400	315379850	4290	4290	4290	4290	39
620	20240905	103300	315212540	4290	4290	4290	4290	100
621	20240905	103200	314783540	4280	4290	4290	4280	200
622	20240905	103100	313927430	4310	4310	4310	4310	0
623	20240905	103000	313927430	4310	4310	4310	4310	100
624	20240905	102900	313496430	4310	4305	4310	4305	477
625	20240905	102800	311442420	4300	4300	4300	4300	130
626	20240905	102700	310883420	4300	4295	4300	4295	4
627	20240905	102600	310866235	4275	4290	4295	4275	137
628	20240905	102500	310278620	4290	4290	4290	4290	8
629	20240905	102400	310244300	4290	4290	4290	4290	17
630	20240905	102300	310171370	4270	4270	4270	4270	200
631	20240905	102200	309317370	4275	4275	4275	4275	3
632	20240905	102100	309304545	4275	4280	4280	4275	1890
633	20240905	102000	301224270	4275	4265	4275	4265	403
634	20240905	101900	299502465	4260	4260	4260	4260	0
635	20240905	101800	299502465	4260	4260	4260	4260	0
636	20240905	101700	299502465	4260	4260	4260	4260	200
637	20240905	101600	298650465	4265	4255	4265	4255	665
638	20240905	101500	295815455	4260	4260	4260	4260	0
639	20240905	101400	295815455	4260	4260	4260	4260	50
640	20240905	101300	295602455	4265	4265	4265	4265	2
641	20240905	101200	295593925	4245	4270	4270	4245	885
642	20240905	101100	291834080	4270	4250	4270	4250	2
643	20240905	101000	291825560	4250	4250	4250	4250	4
644	20240905	100900	291808560	4275	4260	4275	4250	80
645	20240905	100800	291468050	4275	4260	4275	4260	249
646	20240905	100700	290407280	4260	4270	4270	4260	49
647	20240905	100600	290198495	4270	4245	4270	4245	401
648	20240905	100500	288496225	4250	4270	4270	4250	154
649	20240905	100400	287841685	4260	4260	4260	4260	235
650	20240905	100300	286840585	4260	4280	4280	4260	67
651	20240905	100200	286554065	4280	4280	4280	4280	6
652	20240905	100100	286528385	4280	4280	4280	4240	153
653	20240905	100000	285878225	4285	4285	4285	4285	2
654	20240905	095900	285869655	4215	4275	4275	4215	2578
655	20240905	095800	274920715	4275	4275	4275	4275	1
656	20240905	095700	274916440	4275	4275	4275	4275	0
657	20240905	095600	274916440	4275	4275	4275	4275	102
658	20240905	095500	274480390	4275	4270	4300	4270	21
659	20240905	095400	274390640	4270	4275	4275	4270	266
660	20240905	095300	273254815	4270	4310	4310	4270	2499
661	20240905	095200	262563000	4310	4305	4315	4290	748
662	20240905	095100	259353275	4320	4360	4360	4320	503
663	20240905	095000	257180275	4360	4370	4370	4360	113
664	20240905	094900	256687365	4320	4345	4375	4320	3647
665	20240905	094800	240838470	4350	4335	4350	4335	915
666	20240905	094700	236860205	4300	4310	4335	4300	3408
667	20240905	094600	222151275	4315	4315	4315	4315	2
668	20240905	094500	222142645	4320	4320	4320	4320	285
669	20240905	094400	220911445	4320	4315	4320	4315	297
670	20240905	094300	219628865	4295	4295	4295	4295	0
671	20240905	094200	219628865	4295	4340	4340	4295	646
672	20240905	094100	216838770	4320	4330	4340	4320	1193
673	20240905	094000	211678010	4330	4330	4395	4330	9770
674	20240905	093900	169102405	4335	4320	4340	4300	2312
675	20240905	093800	159104685	4320	4300	4320	4295	944
676	20240905	093700	155039050	4325	4315	4325	4300	267
677	20240905	093600	153888520	4295	4280	4320	4280	1730
678	20240905	093500	146451815	4285	4280	4285	4280	180
679	20240905	093400	145680600	4285	4285	4290	4275	1174
680	20240905	093300	140655645	4285	4310	4310	4285	935
681	20240905	093200	136644490	4310	4315	4315	4305	290
682	20240905	093100	135394930	4315	4320	4320	4315	195
683	20240905	093000	134552555	4320	4320	4340	4320	1715
684	20240905	092900	127131520	4320	4285	4320	4285	1549
685	20240905	092800	120454525	4285	4290	4310	4285	1073
686	20240905	092700	115850505	4290	4295	4320	4290	3675
687	20240905	092600	100025270	4295	4300	4315	4290	2005
688	20240905	092500	91404105	4295	4250	4335	4250	10473
689	20240905	092400	46447040	4255	4215	4255	4215	2451
690	20240905	092300	36079015	4200	4200	4200	4200	0
691	20240905	092200	36079015	4200	4200	4200	4200	848
692	20240905	092100	32517415	4200	4220	4220	4200	111
693	20240905	092000	32050760	4225	4225	4225	4225	53
694	20240905	091900	31826835	4225	4220	4225	4220	1349
695	20240905	091800	26127640	4220	4220	4220	4220	388
696	20240905	091700	24490280	4215	4185	4215	4185	1083
697	20240905	091600	19933840	4195	4180	4195	4180	511
698	20240905	091500	17792930	4180	4180	4180	4180	0
699	20240905	091400	17792930	4180	4180	4180	4180	0
700	20240905	091300	17792930	4180	4165	4180	4165	240
701	20240905	091200	16790880	4150	4150	4150	4150	0
702	20240905	091100	16790880	4150	4150	4150	4145	83
703	20240905	091000	16446445	4160	4160	4160	4160	0
704	20240905	090900	16446445	4160	4165	4165	4160	292
705	20240905	090800	15230270	4165	4165	4170	4165	1029
706	20240905	090700	10943315	4165	4165	4215	4165	65
707	20240905	090600	10672440	4165	4145	4270	4145	1530
708	20240905	090500	4244865	4140	4155	4155	4140	60
709	20240905	090400	3996315	4145	4135	4145	4135	195
710	20240905	090300	3188915	4140	4120	4145	4120	439
711	20240905	090200	1377765	4125	4125	4125	4125	0
712	20240905	090100	1377765	4125	4105	4125	4105	98
713	20240905	090000	974475	4100	4095	4100	4090	238