KissMeData/208140/min/candle-20240909.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240909	203300	239748365	2440	2440	2440	2440	606
3	20240909	203200	239748365	2440	2440	2440	2440	0
4	20240909	203100	239748365	2440	2440	2440	2440	0
5	20240909	203000	239748365	2440	2440	2440	2440	0
6	20240909	202900	239748365	2440	2440	2440	2440	0
7	20240909	202800	239748365	2440	2440	2440	2440	0
8	20240909	202700	239748365	2440	2440	2440	2440	0
9	20240909	202600	239748365	2440	2440	2440	2440	0
10	20240909	202500	239748365	2440	2440	2440	2440	0
11	20240909	202400	239748365	2440	2440	2440	2440	0
12	20240909	202300	239748365	2440	2440	2440	2440	0
13	20240909	202200	239748365	2440	2440	2440	2440	0
14	20240909	202100	239748365	2440	2440	2440	2440	0
15	20240909	202000	239748365	2440	2440	2440	2440	0
16	20240909	201900	239748365	2440	2440	2440	2440	0
17	20240909	201800	239748365	2440	2440	2440	2440	0
18	20240909	201700	239748365	2440	2440	2440	2440	0
19	20240909	201600	239748365	2440	2440	2440	2440	0
20	20240909	201500	239748365	2440	2440	2440	2440	0
21	20240909	201400	239748365	2440	2440	2440	2440	0
22	20240909	201300	239748365	2440	2440	2440	2440	0
23	20240909	201200	239748365	2440	2440	2440	2440	0
24	20240909	201100	239748365	2440	2440	2440	2440	0
25	20240909	201000	239748365	2440	2440	2440	2440	0
26	20240909	200900	239748365	2440	2440	2440	2440	0
27	20240909	200800	239748365	2440	2440	2440	2440	0
28	20240909	200700	239748365	2440	2440	2440	2440	0
29	20240909	200600	239748365	2440	2440	2440	2440	0
30	20240909	200500	239748365	2440	2440	2440	2440	0
31	20240909	200400	239748365	2440	2440	2440	2440	0
32	20240909	200300	239748365	2440	2440	2440	2440	606
33	20240909	200200	239748365	2440	2440	2440	2440	0
34	20240909	200100	239748365	2440	2440	2440	2440	0
35	20240909	200000	239748365	2440	2440	2440	2440	0
36	20240909	195900	239748365	2440	2440	2440	2440	0
37	20240909	195800	239748365	2440	2440	2440	2440	0
38	20240909	195700	239748365	2440	2440	2440	2440	0
39	20240909	195600	239748365	2440	2440	2440	2440	0
40	20240909	195500	239748365	2440	2440	2440	2440	0
41	20240909	195400	239748365	2440	2440	2440	2440	0
42	20240909	195300	239748365	2440	2440	2440	2440	0
43	20240909	195200	239748365	2440	2440	2440	2440	0
44	20240909	195100	239748365	2440	2440	2440	2440	0
45	20240909	195000	239748365	2440	2440	2440	2440	0
46	20240909	194900	239748365	2440	2440	2440	2440	0
47	20240909	194800	239748365	2440	2440	2440	2440	0
48	20240909	194700	239748365	2440	2440	2440	2440	0
49	20240909	194600	239748365	2440	2440	2440	2440	0
50	20240909	194500	239748365	2440	2440	2440	2440	0
51	20240909	194400	239748365	2440	2440	2440	2440	0
52	20240909	194300	239748365	2440	2440	2440	2440	0
53	20240909	194200	239748365	2440	2440	2440	2440	0
54	20240909	194100	239748365	2440	2440	2440	2440	0
55	20240909	194000	239748365	2440	2440	2440	2440	0
56	20240909	193900	239748365	2440	2440	2440	2440	0
57	20240909	193800	239748365	2440	2440	2440	2440	0
58	20240909	193700	239748365	2440	2440	2440	2440	0
59	20240909	193600	239748365	2440	2440	2440	2440	0
60	20240909	193500	239748365	2440	2440	2440	2440	0
61	20240909	193400	239748365	2440	2440	2440	2440	0
62	20240909	193300	239748365	2440	2440	2440	2440	606
63	20240909	193200	239748365	2440	2440	2440	2440	0
64	20240909	193100	239748365	2440	2440	2440	2440	0
65	20240909	193000	239748365	2440	2440	2440	2440	0
66	20240909	192900	239748365	2440	2440	2440	2440	0
67	20240909	192800	239748365	2440	2440	2440	2440	0
68	20240909	192700	239748365	2440	2440	2440	2440	0
69	20240909	192600	239748365	2440	2440	2440	2440	0
70	20240909	192500	239748365	2440	2440	2440	2440	0
71	20240909	192400	239748365	2440	2440	2440	2440	0
72	20240909	192300	239748365	2440	2440	2440	2440	0
73	20240909	192200	239748365	2440	2440	2440	2440	0
74	20240909	192100	239748365	2440	2440	2440	2440	0
75	20240909	192000	239748365	2440	2440	2440	2440	0
76	20240909	191900	239748365	2440	2440	2440	2440	0
77	20240909	191800	239748365	2440	2440	2440	2440	0
78	20240909	191700	239748365	2440	2440	2440	2440	0
79	20240909	191600	239748365	2440	2440	2440	2440	0
80	20240909	191500	239748365	2440	2440	2440	2440	0
81	20240909	191400	239748365	2440	2440	2440	2440	0
82	20240909	191300	239748365	2440	2440	2440	2440	0
83	20240909	191200	239748365	2440	2440	2440	2440	0
84	20240909	191100	239748365	2440	2440	2440	2440	0
85	20240909	191000	239748365	2440	2440	2440	2440	0
86	20240909	190900	239748365	2440	2440	2440	2440	0
87	20240909	190800	239748365	2440	2440	2440	2440	0
88	20240909	190700	239748365	2440	2440	2440	2440	0
89	20240909	190600	239748365	2440	2440	2440	2440	0
90	20240909	190500	239748365	2440	2440	2440	2440	0
91	20240909	190400	239748365	2440	2440	2440	2440	0
92	20240909	190300	239748365	2440	2440	2440	2440	606
93	20240909	190200	239748365	2440	2440	2440	2440	0
94	20240909	190100	239748365	2440	2440	2440	2440	0
95	20240909	190000	239748365	2440	2440	2440	2440	0
96	20240909	185900	239748365	2440	2440	2440	2440	0
97	20240909	185800	239748365	2440	2440	2440	2440	0
98	20240909	185700	239748365	2440	2440	2440	2440	0
99	20240909	185600	239748365	2440	2440	2440	2440	0
100	20240909	185500	239748365	2440	2440	2440	2440	0
101	20240909	185400	239748365	2440	2440	2440	2440	0
102	20240909	185300	239748365	2440	2440	2440	2440	0
103	20240909	185200	239748365	2440	2440	2440	2440	0
104	20240909	185100	239748365	2440	2440	2440	2440	0
105	20240909	185000	239748365	2440	2440	2440	2440	0
106	20240909	184900	239748365	2440	2440	2440	2440	0
107	20240909	184800	239748365	2440	2440	2440	2440	0
108	20240909	184700	239748365	2440	2440	2440	2440	0
109	20240909	184600	239748365	2440	2440	2440	2440	0
110	20240909	184500	239748365	2440	2440	2440	2440	0
111	20240909	184400	239748365	2440	2440	2440	2440	0
112	20240909	184300	239748365	2440	2440	2440	2440	0
113	20240909	184200	239748365	2440	2440	2440	2440	0
114	20240909	184100	239748365	2440	2440	2440	2440	0
115	20240909	184000	239748365	2440	2440	2440	2440	0
116	20240909	183900	239748365	2440	2440	2440	2440	0
117	20240909	183800	239748365	2440	2440	2440	2440	0
118	20240909	183700	239748365	2440	2440	2440	2440	0
119	20240909	183600	239748365	2440	2440	2440	2440	0
120	20240909	183500	239748365	2440	2440	2440	2440	0
121	20240909	183400	239748365	2440	2440	2440	2440	0
122	20240909	183300	239748365	2440	2440	2440	2440	606
123	20240909	183200	239748365	2440	2440	2440	2440	0
124	20240909	183100	239748365	2440	2440	2440	2440	0
125	20240909	183000	239748365	2440	2440	2440	2440	0
126	20240909	182900	239748365	2440	2440	2440	2440	0
127	20240909	182800	239748365	2440	2440	2440	2440	0
128	20240909	182700	239748365	2440	2440	2440	2440	0
129	20240909	182600	239748365	2440	2440	2440	2440	0
130	20240909	182500	239748365	2440	2440	2440	2440	0
131	20240909	182400	239748365	2440	2440	2440	2440	0
132	20240909	182300	239748365	2440	2440	2440	2440	0
133	20240909	182200	239748365	2440	2440	2440	2440	0
134	20240909	182100	239748365	2440	2440	2440	2440	0
135	20240909	182000	239748365	2440	2440	2440	2440	0
136	20240909	181900	239748365	2440	2440	2440	2440	0
137	20240909	181800	239748365	2440	2440	2440	2440	0
138	20240909	181700	239748365	2440	2440	2440	2440	0
139	20240909	181600	239748365	2440	2440	2440	2440	0
140	20240909	181500	239748365	2440	2440	2440	2440	0
141	20240909	181400	239748365	2440	2440	2440	2440	0
142	20240909	181300	239748365	2440	2440	2440	2440	0
143	20240909	181200	239748365	2440	2440	2440	2440	0
144	20240909	181100	239748365	2440	2440	2440	2440	0
145	20240909	181000	239748365	2440	2440	2440	2440	0
146	20240909	180900	239748365	2440	2440	2440	2440	0
147	20240909	180800	239748365	2440	2440	2440	2440	0
148	20240909	180700	239748365	2440	2440	2440	2440	0
149	20240909	180600	239748365	2440	2440	2440	2440	0
150	20240909	180500	239748365	2440	2440	2440	2440	0
151	20240909	180400	239748365	2440	2440	2440	2440	0
152	20240909	180300	239748365	2440	2440	2440	2440	606
153	20240909	180200	239748365	2440	2440	2440	2440	0
154	20240909	180100	239748365	2440	2440	2440	2440	0
155	20240909	180000	239748365	2440	2440	2440	2440	0
156	20240909	175900	239748365	2440	2440	2440	2440	0
157	20240909	175800	239748365	2440	2440	2440	2440	0
158	20240909	175700	239748365	2440	2440	2440	2440	0
159	20240909	175600	239748365	2440	2440	2440	2440	0
160	20240909	175500	239748365	2440	2440	2440	2440	0
161	20240909	175400	239748365	2440	2440	2440	2440	0
162	20240909	175300	239748365	2440	2440	2440	2440	0
163	20240909	175200	239748365	2440	2440	2440	2440	0
164	20240909	175100	239748365	2440	2440	2440	2440	0
165	20240909	175000	239748365	2440	2440	2440	2440	0
166	20240909	174900	239748365	2440	2440	2440	2440	0
167	20240909	174800	239748365	2440	2440	2440	2440	0
168	20240909	174700	239748365	2440	2440	2440	2440	0
169	20240909	174600	239748365	2440	2440	2440	2440	0
170	20240909	174500	239748365	2440	2440	2440	2440	0
171	20240909	174400	239748365	2440	2440	2440	2440	0
172	20240909	174300	239748365	2440	2440	2440	2440	0
173	20240909	174200	239748365	2440	2440	2440	2440	0
174	20240909	174100	239748365	2440	2440	2440	2440	0
175	20240909	174000	239748365	2440	2440	2440	2440	0
176	20240909	173900	239748365	2440	2440	2440	2440	0
177	20240909	173800	239748365	2440	2440	2440	2440	0
178	20240909	173700	239748365	2440	2440	2440	2440	0
179	20240909	173600	239748365	2440	2440	2440	2440	0
180	20240909	173500	239748365	2440	2440	2440	2440	0
181	20240909	173400	239748365	2440	2440	2440	2440	0
182	20240909	173300	239748365	2440	2440	2440	2440	606
183	20240909	173200	239748365	2440	2440	2440	2440	0
184	20240909	173100	239748365	2440	2440	2440	2440	0
185	20240909	173000	239748365	2440	2440	2440	2440	0
186	20240909	172900	239748365	2440	2440	2440	2440	0
187	20240909	172800	239748365	2440	2440	2440	2440	0
188	20240909	172700	239748365	2440	2440	2440	2440	0
189	20240909	172600	239748365	2440	2440	2440	2440	0
190	20240909	172500	239748365	2440	2440	2440	2440	0
191	20240909	172400	239748365	2440	2440	2440	2440	0
192	20240909	172300	239748365	2440	2440	2440	2440	0
193	20240909	172200	239748365	2440	2440	2440	2440	0
194	20240909	172100	239748365	2440	2440	2440	2440	0
195	20240909	172000	239748365	2440	2440	2440	2440	0
196	20240909	171900	239748365	2440	2440	2440	2440	0
197	20240909	171800	239748365	2440	2440	2440	2440	0
198	20240909	171700	239748365	2440	2440	2440	2440	0
199	20240909	171600	239748365	2440	2440	2440	2440	0
200	20240909	171500	239748365	2440	2440	2440	2440	0
201	20240909	171400	239748365	2440	2440	2440	2440	0
202	20240909	171300	239748365	2440	2440	2440	2440	0
203	20240909	171200	239748365	2440	2440	2440	2440	0
204	20240909	171100	239748365	2440	2440	2440	2440	0
205	20240909	171000	239748365	2440	2440	2440	2440	0
206	20240909	170900	239748365	2440	2440	2440	2440	0
207	20240909	170800	239748365	2440	2440	2440	2440	0
208	20240909	170700	239748365	2440	2440	2440	2440	0
209	20240909	170600	239748365	2440	2440	2440	2440	0
210	20240909	170500	239748365	2440	2440	2440	2440	0
211	20240909	170400	239748365	2440	2440	2440	2440	0
212	20240909	170300	239748365	2440	2440	2440	2440	606
213	20240909	170200	239748365	2440	2440	2440	2440	0
214	20240909	170100	239748365	2440	2440	2440	2440	0
215	20240909	170000	239748365	2440	2440	2440	2440	0
216	20240909	165900	239748365	2440	2440	2440	2440	0
217	20240909	165800	239748365	2440	2440	2440	2440	0
218	20240909	165700	239748365	2440	2440	2440	2440	0
219	20240909	165600	239748365	2440	2440	2440	2440	0
220	20240909	165500	239748365	2440	2440	2440	2440	0
221	20240909	165400	239748365	2440	2440	2440	2440	0
222	20240909	165300	239748365	2440	2440	2440	2440	0
223	20240909	165200	239748365	2440	2440	2440	2440	0
224	20240909	165100	239748365	2440	2440	2440	2440	0
225	20240909	165000	239748365	2440	2440	2440	2440	0
226	20240909	164900	239748365	2440	2440	2440	2440	0
227	20240909	164800	239748365	2440	2440	2440	2440	0
228	20240909	164700	239748365	2440	2440	2440	2440	0
229	20240909	164600	239748365	2440	2440	2440	2440	0
230	20240909	164500	239748365	2440	2440	2440	2440	0
231	20240909	164400	239748365	2440	2440	2440	2440	0
232	20240909	164300	239748365	2440	2440	2440	2440	0
233	20240909	164200	239748365	2440	2440	2440	2440	0
234	20240909	164100	239748365	2440	2440	2440	2440	0
235	20240909	164000	239748365	2440	2440	2440	2440	0
236	20240909	163900	239748365	2440	2440	2440	2440	0
237	20240909	163800	239748365	2440	2440	2440	2440	0
238	20240909	163700	239748365	2440	2440	2440	2440	0
239	20240909	163600	239748365	2440	2440	2440	2440	0
240	20240909	163500	239748365	2440	2440	2440	2440	0
241	20240909	163400	239748365	2440	2440	2440	2440	0
242	20240909	163300	239748365	2440	2440	2440	2440	606
243	20240909	163200	239748365	2440	2440	2440	2440	0
244	20240909	163100	239748365	2440	2440	2440	2440	0
245	20240909	163000	239748365	2440	2440	2440	2440	0
246	20240909	162900	239748365	2440	2440	2440	2440	0
247	20240909	162800	239748365	2440	2440	2440	2440	0
248	20240909	162700	239748365	2440	2440	2440	2440	0
249	20240909	162600	239748365	2440	2440	2440	2440	0
250	20240909	162500	239748365	2440	2440	2440	2440	0
251	20240909	162400	239748365	2440	2440	2440	2440	0
252	20240909	162300	239748365	2440	2440	2440	2440	0
253	20240909	162200	239748365	2440	2440	2440	2440	0
254	20240909	162100	239748365	2440	2440	2440	2440	0
255	20240909	162000	239748365	2440	2440	2440	2440	0
256	20240909	161900	239748365	2440	2440	2440	2440	0
257	20240909	161800	239748365	2440	2440	2440	2440	0
258	20240909	161700	239748365	2440	2440	2440	2440	0
259	20240909	161600	239748365	2440	2440	2440	2440	0
260	20240909	161500	239748365	2440	2440	2440	2440	0
261	20240909	161400	239748365	2440	2440	2440	2440	0
262	20240909	161300	239748365	2440	2440	2440	2440	0
263	20240909	161200	239748365	2440	2440	2440	2440	0
264	20240909	161100	239748365	2440	2440	2440	2440	0
265	20240909	161000	239748365	2440	2440	2440	2440	0
266	20240909	160900	239748365	2440	2440	2440	2440	0
267	20240909	160800	239748365	2440	2440	2440	2440	0
268	20240909	160700	239748365	2440	2440	2440	2440	0
269	20240909	160600	239748365	2440	2440	2440	2440	0
270	20240909	160500	239748365	2440	2440	2440	2440	0
271	20240909	160400	239748365	2440	2440	2440	2440	0
272	20240909	160300	239748365	2440	2440	2440	2440	606
273	20240909	160200	239748365	2440	2440	2440	2440	0
274	20240909	160100	239748365	2440	2440	2440	2440	0
275	20240909	160000	239748365	2440	2440	2440	2440	0
276	20240909	155900	239748365	2440	2440	2440	2440	0
277	20240909	155800	239748365	2440	2440	2440	2440	0
278	20240909	155700	239748365	2440	2440	2440	2440	0
279	20240909	155600	239748365	2440	2440	2440	2440	0
280	20240909	155500	239748365	2440	2440	2440	2440	0
281	20240909	155400	239748365	2440	2440	2440	2440	0
282	20240909	155300	239748365	2440	2440	2440	2440	0
283	20240909	155200	239748365	2440	2440	2440	2440	0
284	20240909	155100	239748365	2440	2440	2440	2440	0
285	20240909	155000	239748365	2440	2440	2440	2440	0
286	20240909	154900	239748365	2440	2440	2440	2440	0
287	20240909	154800	239748365	2440	2440	2440	2440	0
288	20240909	154700	239748365	2440	2440	2440	2440	0
289	20240909	154600	239748365	2440	2440	2440	2440	0
290	20240909	154500	239748365	2440	2440	2440	2440	0
291	20240909	154400	239748365	2440	2440	2440	2440	0
292	20240909	154300	239748365	2440	2440	2440	2440	0
293	20240909	154200	239748365	2440	2440	2440	2440	0
294	20240909	154100	239748365	2440	2440	2440	2440	0
295	20240909	154000	239748365	2440	2440	2440	2440	0
296	20240909	153900	239748365	2440	2440	2440	2440	0
297	20240909	153800	239748365	2440	2440	2440	2440	0
298	20240909	153700	239748365	2440	2440	2440	2440	0
299	20240909	153600	239748365	2440	2440	2440	2440	0
300	20240909	153500	239748365	2440	2440	2440	2440	0
301	20240909	153400	239748365	2440	2440	2440	2440	0
302	20240909	153300	239748365	2440	2440	2440	2440	606
303	20240909	153200	239748365	2440	2440	2440	2440	0
304	20240909	153100	239748365	2440	2440	2440	2440	0
305	20240909	153000	239748365	2440	2440	2440	2440	606
306	20240909	152900	238269725	2440	2440	2440	2440	0
307	20240909	152800	238269725	2440	2440	2440	2440	0
308	20240909	152700	238269725	2440	2440	2440	2440	0
309	20240909	152600	238269725	2440	2440	2440	2440	0
310	20240909	152500	238269725	2440	2440	2440	2440	0
311	20240909	152400	238269725	2440	2440	2440	2440	0
312	20240909	152300	238269725	2440	2440	2440	2440	0
313	20240909	152200	238269725	2440	2440	2440	2440	0
314	20240909	152100	238269725	2440	2440	2440	2440	0
315	20240909	152000	238269725	2440	2440	2440	2440	0
316	20240909	151900	238269725	2440	2440	2440	2440	1
317	20240909	151800	238267285	2435	2435	2435	2435	0
318	20240909	151700	238267285	2435	2435	2435	2435	400
319	20240909	151600	237293285	2435	2435	2435	2435	65
320	20240909	151500	237135010	2435	2435	2435	2435	0
321	20240909	151400	237135010	2435	2435	2435	2435	0
322	20240909	151300	237135010	2435	2435	2435	2435	0
323	20240909	151200	237135010	2435	2435	2435	2435	0
324	20240909	151100	237135010	2435	2440	2440	2435	72
325	20240909	151000	236959580	2440	2440	2440	2440	5
326	20240909	150900	236947380	2440	2440	2440	2440	58
327	20240909	150800	236805860	2440	2440	2440	2440	0
328	20240909	150700	236805860	2440	2440	2440	2440	0
329	20240909	150600	236805860	2440	2440	2440	2440	0
330	20240909	150500	236805860	2440	2440	2440	2440	0
331	20240909	150400	236805860	2440	2440	2440	2440	0
332	20240909	150300	236805860	2440	2440	2440	2440	0
333	20240909	150200	236805860	2440	2440	2440	2440	2
334	20240909	150100	236800980	2440	2440	2440	2440	0
335	20240909	150000	236800980	2440	2440	2440	2440	14
336	20240909	145900	236766820	2440	2440	2440	2440	0
337	20240909	145800	236766820	2440	2440	2440	2440	19
338	20240909	145700	236720460	2440	2440	2440	2440	0
339	20240909	145600	236720460	2440	2440	2440	2440	0
340	20240909	145500	236720460	2440	2440	2440	2440	0
341	20240909	145400	236720460	2440	2440	2440	2440	0
342	20240909	145300	236720460	2440	2440	2440	2440	14
343	20240909	145200	236686300	2445	2445	2445	2445	0
344	20240909	145100	236686300	2445	2445	2445	2445	0
345	20240909	145000	236686300	2445	2445	2445	2445	1
346	20240909	144900	236683855	2445	2445	2445	2445	2
347	20240909	144800	236678965	2440	2440	2440	2440	3
348	20240909	144700	236671645	2445	2445	2445	2445	210
349	20240909	144600	236158195	2445	2445	2445	2445	0
350	20240909	144500	236158195	2445	2445	2445	2445	0
351	20240909	144400	236158195	2445	2445	2445	2445	1
352	20240909	144300	236155750	2445	2445	2445	2445	0
353	20240909	144200	236155750	2445	2445	2445	2445	1
354	20240909	144100	236153305	2440	2440	2440	2440	24
355	20240909	144000	236094745	2440	2440	2440	2440	0
356	20240909	143900	236094745	2440	2440	2440	2440	0
357	20240909	143800	236094745	2440	2440	2440	2440	3
358	20240909	143700	236087425	2440	2440	2440	2440	7
359	20240909	143600	236070345	2440	2440	2440	2440	6
360	20240909	143500	236055705	2440	2435	2440	2435	2
361	20240909	143400	236050830	2440	2440	2440	2440	100
362	20240909	143300	235806830	2445	2445	2445	2445	0
363	20240909	143200	235806830	2445	2445	2445	2445	0
364	20240909	143100	235806830	2445	2445	2445	2445	0
365	20240909	143000	235806830	2445	2445	2445	2445	3
366	20240909	142900	235799495	2445	2445	2445	2445	0
367	20240909	142800	235799495	2445	2445	2445	2445	0
368	20240909	142700	235799495	2445	2445	2445	2445	0
369	20240909	142600	235799495	2445	2445	2445	2445	0
370	20240909	142500	235799495	2445	2445	2445	2445	0
371	20240909	142400	235799495	2445	2445	2445	2445	1
372	20240909	142300	235797050	2445	2445	2445	2445	1
373	20240909	142200	235794605	2440	2440	2440	2440	2989
374	20240909	142100	228501445	2440	2440	2440	2440	0
375	20240909	142000	228501445	2440	2440	2440	2440	2
376	20240909	141900	228496565	2440	2440	2440	2440	0
377	20240909	141800	228496565	2440	2440	2440	2440	0
378	20240909	141700	228496565	2440	2440	2440	2440	0
379	20240909	141600	228496565	2440	2440	2440	2440	0
380	20240909	141500	228496565	2440	2440	2440	2440	0
381	20240909	141400	228496565	2440	2440	2440	2440	1
382	20240909	141300	228494125	2435	2440	2440	2435	11
383	20240909	141200	228467335	2440	2440	2440	2440	0
384	20240909	141100	228467335	2440	2440	2440	2440	3
385	20240909	141000	228460015	2445	2445	2445	2445	0
386	20240909	140900	228460015	2445	2445	2445	2445	0
387	20240909	140800	228460015	2445	2445	2445	2445	0
388	20240909	140700	228460015	2445	2445	2445	2445	0
389	20240909	140600	228460015	2445	2445	2445	2445	0
390	20240909	140500	228460015	2445	2445	2445	2445	0
391	20240909	140400	228460015	2445	2445	2445	2445	0
392	20240909	140300	228460015	2445	2445	2445	2445	2
393	20240909	140200	228455125	2445	2445	2445	2445	0
394	20240909	140100	228455125	2445	2445	2445	2445	0
395	20240909	140000	228455125	2445	2435	2445	2435	12
396	20240909	135900	228425895	2440	2440	2440	2440	300
397	20240909	135800	227693895	2440	2440	2440	2440	0
398	20240909	135700	227693895	2440	2440	2440	2440	0
399	20240909	135600	227693895	2440	2440	2440	2440	0
400	20240909	135500	227693895	2440	2440	2440	2440	0
401	20240909	135400	227693895	2440	2440	2440	2440	1000
402	20240909	135300	225253895	2445	2445	2445	2445	44
403	20240909	135200	225146315	2445	2445	2445	2445	13
404	20240909	135100	225114530	2445	2445	2445	2445	80
405	20240909	135000	224918930	2445	2445	2445	2445	5
406	20240909	134900	224906705	2435	2435	2435	2435	0
407	20240909	134800	224906705	2435	2445	2445	2435	385
408	20240909	134700	223968630	2440	2440	2440	2440	0
409	20240909	134600	223968630	2440	2440	2440	2440	0
410	20240909	134500	223968630	2440	2440	2440	2440	502
411	20240909	134400	222743750	2440	2440	2440	2440	0
412	20240909	134300	222743750	2440	2440	2440	2440	0
413	20240909	134200	222743750	2440	2440	2440	2440	193
414	20240909	134100	222272830	2440	2440	2440	2440	0
415	20240909	134000	222272830	2440	2440	2440	2440	100
416	20240909	133900	222028830	2440	2440	2440	2440	20
417	20240909	133800	221980030	2440	2440	2440	2440	0
418	20240909	133700	221980030	2440	2440	2440	2440	550
419	20240909	133600	220638030	2440	2440	2440	2440	0
420	20240909	133500	220638030	2440	2440	2440	2440	0
421	20240909	133400	220638030	2440	2440	2440	2440	0
422	20240909	133300	220638030	2440	2440	2440	2440	0
423	20240909	133200	220638030	2440	2440	2440	2440	0
424	20240909	133100	220638030	2440	2440	2440	2440	0
425	20240909	133000	220638030	2440	2440	2440	2440	20
426	20240909	132900	220589230	2440	2440	2440	2440	21
427	20240909	132800	220537990	2440	2440	2440	2440	3
428	20240909	132700	220530670	2440	2440	2440	2440	10
429	20240909	132600	220506270	2440	2440	2440	2440	100
430	20240909	132500	220262270	2440	2440	2440	2440	0
431	20240909	132400	220262270	2440	2440	2440	2440	0
432	20240909	132300	220262270	2440	2440	2440	2440	103
433	20240909	132200	220010950	2440	2440	2440	2440	0
434	20240909	132100	220010950	2440	2440	2440	2440	397
435	20240909	132000	219042270	2440	2440	2440	2440	0
436	20240909	131900	219042270	2440	2440	2440	2440	805
437	20240909	131800	217078070	2440	2440	2440	2440	0
438	20240909	131700	217078070	2440	2440	2440	2440	0
439	20240909	131600	217078070	2440	2435	2440	2435	1195
440	20240909	131500	214168240	2435	2435	2435	2435	0
441	20240909	131400	214168240	2435	2435	2435	2435	0
442	20240909	131300	214168240	2435	2435	2435	2425	296
443	20240909	131200	213449780	2435	2435	2435	2435	0
444	20240909	131100	213449780	2435	2435	2435	2435	0
445	20240909	131000	213449780	2435	2430	2435	2425	1008
446	20240909	130900	210999900	2430	2430	2430	2430	0
447	20240909	130800	210999900	2430	2430	2430	2430	0
448	20240909	130700	210999900	2430	2430	2430	2430	0
449	20240909	130600	210999900	2430	2430	2430	2430	0
450	20240909	130500	210999900	2430	2430	2430	2430	0
451	20240909	130400	210999900	2430	2430	2430	2430	10
452	20240909	130300	210975600	2430	2425	2430	2425	155
453	20240909	130200	210599220	2430	2430	2430	2430	0
454	20240909	130100	210599220	2430	2430	2430	2430	0
455	20240909	130000	210599220	2430	2425	2430	2425	51
456	20240909	125900	210475540	2430	2430	2430	2430	0
457	20240909	125800	210475540	2430	2430	2430	2430	0
458	20240909	125700	210475540	2430	2430	2430	2430	0
459	20240909	125600	210475540	2430	2430	2430	2430	0
460	20240909	125500	210475540	2430	2425	2430	2425	800
461	20240909	125400	208531790	2425	2425	2425	2425	960
462	20240909	125300	206203790	2430	2425	2430	2425	261
463	20240909	125200	205570260	2430	2430	2430	2430	0
464	20240909	125100	205570260	2430	2430	2430	2430	0
465	20240909	125000	205570260	2430	2430	2430	2430	0
466	20240909	124900	205570260	2430	2430	2430	2430	1
467	20240909	124800	205567830	2425	2425	2425	2425	200
468	20240909	124700	205082830	2425	2425	2425	2425	30
469	20240909	124600	205010080	2425	2425	2425	2425	206
470	20240909	124500	204510530	2425	2425	2425	2425	5
471	20240909	124400	204498405	2420	2420	2425	2420	467
472	20240909	124300	203368260	2420	2420	2420	2420	0
473	20240909	124200	203368260	2420	2420	2420	2420	0
474	20240909	124100	203368260	2420	2420	2420	2420	0
475	20240909	124000	203368260	2420	2420	2420	2420	1088
476	20240909	123900	200735300	2420	2420	2420	2420	11
477	20240909	123800	200708680	2420	2420	2420	2420	0
478	20240909	123700	200708680	2420	2420	2420	2420	0
479	20240909	123600	200708680	2420	2420	2420	2420	0
480	20240909	123500	200708680	2420	2420	2420	2420	1
481	20240909	123400	200706260	2420	2415	2420	2415	51
482	20240909	123300	200583090	2420	2420	2420	2420	207
483	20240909	123200	200082150	2420	2420	2420	2420	0
484	20240909	123100	200082150	2420	2420	2420	2420	0
485	20240909	123000	200082150	2420	2420	2420	2420	339
486	20240909	122900	199261770	2425	2425	2425	2425	0
487	20240909	122800	199261770	2425	2425	2425	2425	0
488	20240909	122700	199261770	2425	2425	2425	2425	0
489	20240909	122600	199261770	2425	2425	2425	2425	0
490	20240909	122500	199261770	2425	2425	2425	2425	17
491	20240909	122400	199220545	2425	2425	2425	2425	401
492	20240909	122300	198248120	2420	2420	2420	2420	0
493	20240909	122200	198248120	2420	2420	2420	2420	0
494	20240909	122100	198248120	2420	2420	2420	2420	1
495	20240909	122000	198245700	2425	2425	2425	2425	180
496	20240909	121900	197809200	2425	2425	2425	2425	0
497	20240909	121800	197809200	2425	2425	2425	2425	0
498	20240909	121700	197809200	2425	2425	2425	2425	10
499	20240909	121600	197784950	2430	2430	2430	2430	0
500	20240909	121500	197784950	2430	2430	2430	2430	1
501	20240909	121400	197782520	2425	2425	2425	2425	5
502	20240909	121300	197770395	2425	2420	2425	2420	2045
503	20240909	121200	192821430	2420	2420	2420	2420	4
504	20240909	121100	192811750	2420	2420	2420	2420	0
505	20240909	121000	192811750	2420	2415	2420	2415	4229
506	20240909	120900	182598215	2415	2415	2415	2415	2
507	20240909	120800	182593385	2415	2415	2415	2415	0
508	20240909	120700	182593385	2415	2415	2415	2415	0
509	20240909	120600	182593385	2415	2415	2415	2415	0
510	20240909	120500	182593385	2415	2415	2415	2415	134
511	20240909	120400	182269775	2410	2410	2410	2410	0
512	20240909	120300	182269775	2410	2410	2410	2410	291
513	20240909	120200	181568465	2415	2415	2415	2415	0
514	20240909	120100	181568465	2415	2415	2415	2415	10
515	20240909	120000	181544315	2415	2415	2415	2415	0
516	20240909	115900	181544315	2415	2410	2415	2410	700
517	20240909	115800	179856815	2410	2410	2410	2410	0
518	20240909	115700	179856815	2410	2410	2410	2410	1000
519	20240909	115600	177446815	2415	2415	2415	2415	1000
520	20240909	115500	175031815	2410	2410	2410	2410	0
521	20240909	115400	175031815	2410	2410	2410	2410	0
522	20240909	115300	175031815	2410	2410	2410	2410	0
523	20240909	115200	175031815	2410	2410	2410	2410	1
524	20240909	115100	175029405	2410	2415	2415	2410	41
525	20240909	115000	174930590	2415	2415	2415	2415	0
526	20240909	114900	174930590	2415	2415	2415	2415	10
527	20240909	114800	174906440	2415	2415	2415	2415	0
528	20240909	114700	174906440	2415	2415	2415	2415	300
529	20240909	114600	174181940	2410	2415	2415	2410	20
530	20240909	114500	174133690	2410	2410	2410	2410	0
531	20240909	114400	174133690	2410	2410	2410	2410	50
532	20240909	114300	174013190	2410	2410	2410	2410	0
533	20240909	114200	174013190	2410	2410	2410	2410	0
534	20240909	114100	174013190	2410	2410	2410	2410	49
535	20240909	114000	173895100	2410	2410	2410	2410	29
536	20240909	113900	173825210	2410	2410	2410	2410	1
537	20240909	113800	173822800	2410	2410	2410	2410	1
538	20240909	113700	173820390	2410	2410	2410	2410	2
539	20240909	113600	173815570	2410	2410	2410	2410	2
540	20240909	113500	173810750	2410	2410	2410	2410	20
541	20240909	113400	173762550	2405	2405	2405	2405	0
542	20240909	113300	173762550	2405	2405	2405	2405	0
543	20240909	113200	173762550	2405	2405	2405	2405	3841
544	20240909	113100	164524945	2405	2405	2405	2405	0
545	20240909	113000	164524945	2405	2405	2405	2405	0
546	20240909	112900	164524945	2405	2405	2405	2405	0
547	20240909	112800	164524945	2405	2405	2405	2405	0
548	20240909	112700	164524945	2405	2405	2405	2405	0
549	20240909	112600	164524945	2405	2405	2405	2405	1
550	20240909	112500	164522540	2405	2405	2405	2405	0
551	20240909	112400	164522540	2405	2405	2405	2405	0
552	20240909	112300	164522540	2405	2405	2405	2405	0
553	20240909	112200	164522540	2405	2405	2405	2405	98
554	20240909	112100	164286850	2405	2405	2405	2405	0
555	20240909	112000	164286850	2405	2405	2405	2405	0
556	20240909	111900	164286850	2405	2405	2405	2405	100
557	20240909	111800	164046350	2400	2400	2400	2400	8
558	20240909	111700	164027150	2400	2400	2400	2400	104
559	20240909	111600	163777550	2405	2405	2405	2405	0
560	20240909	111500	163777550	2405	2405	2405	2405	42
561	20240909	111400	163676540	2405	2405	2405	2405	0
562	20240909	111300	163676540	2405	2405	2405	2405	54
563	20240909	111200	163546670	2410	2410	2410	2410	0
564	20240909	111100	163546670	2410	2410	2410	2410	50
565	20240909	111000	163426170	2410	2410	2410	2410	51
566	20240909	110900	163303260	2410	2410	2410	2410	1
567	20240909	110800	163300850	2410	2410	2410	2410	39
568	20240909	110700	163206860	2410	2410	2410	2410	0
569	20240909	110600	163206860	2410	2410	2410	2410	0
570	20240909	110500	163206860	2410	2410	2410	2410	29
571	20240909	110400	163136970	2405	2405	2405	2405	0
572	20240909	110300	163136970	2405	2405	2405	2405	0
573	20240909	110200	163136970	2405	2410	2410	2405	3
574	20240909	110100	163129745	2415	2415	2415	2415	2
575	20240909	110000	163124915	2415	2415	2415	2415	1
576	20240909	105900	163122500	2415	2415	2415	2415	0
577	20240909	105800	163122500	2415	2415	2415	2415	0
578	20240909	105700	163122500	2415	2415	2415	2415	420
579	20240909	105600	162108200	2415	2405	2415	2405	2696
580	20240909	105500	155613575	2405	2400	2405	2400	7727
581	20240909	105400	137055395	2395	2395	2395	2395	0
582	20240909	105300	137055395	2395	2395	2395	2395	0
583	20240909	105200	137055395	2395	2395	2395	2395	0
584	20240909	105100	137055395	2395	2395	2395	2395	301
585	20240909	105000	136334500	2395	2395	2395	2395	200
586	20240909	104900	135855500	2395	2395	2395	2395	30
587	20240909	104800	135783650	2395	2395	2395	2395	9
588	20240909	104700	135762095	2395	2395	2395	2395	20
589	20240909	104600	135714195	2390	2395	2395	2390	1001
590	20240909	104500	133316805	2390	2390	2390	2390	0
591	20240909	104400	133316805	2390	2390	2390	2390	101
592	20240909	104300	133075415	2395	2395	2395	2395	0
593	20240909	104200	133075415	2395	2395	2395	2395	0
594	20240909	104100	133075415	2395	2395	2395	2395	1
595	20240909	104000	133073020	2395	2395	2395	2395	0
596	20240909	103900	133073020	2395	2395	2395	2395	0
597	20240909	103800	133073020	2395	2395	2395	2395	0
598	20240909	103700	133073020	2395	2395	2395	2395	106
599	20240909	103600	132819150	2390	2390	2390	2390	350
600	20240909	103500	131982650	2390	2390	2390	2390	0
601	20240909	103400	131982650	2390	2390	2390	2390	0
602	20240909	103300	131982650	2390	2390	2390	2390	39
603	20240909	103200	131889440	2395	2395	2395	2395	0
604	20240909	103100	131889440	2395	2395	2395	2395	0
605	20240909	103000	131889440	2395	2395	2395	2395	100
606	20240909	102900	131649940	2390	2390	2390	2390	23
607	20240909	102800	131594970	2395	2395	2395	2395	1
608	20240909	102700	131592575	2395	2395	2395	2395	31
609	20240909	102600	131518330	2395	2395	2395	2395	0
610	20240909	102500	131518330	2395	2395	2395	2395	1
611	20240909	102400	131515935	2395	2395	2395	2395	2
612	20240909	102300	131511145	2395	2395	2395	2395	0
613	20240909	102200	131511145	2395	2395	2395	2395	0
614	20240909	102100	131511145	2395	2395	2395	2395	6
615	20240909	102000	131496775	2395	2395	2395	2395	2
616	20240909	101900	131491985	2395	2395	2395	2395	13
617	20240909	101800	131460850	2395	2395	2395	2395	1
618	20240909	101700	131458455	2395	2395	2395	2395	3
619	20240909	101600	131451270	2395	2395	2395	2395	5
620	20240909	101500	131439295	2395	2395	2395	2395	1
621	20240909	101400	131436900	2390	2390	2390	2390	46
622	20240909	101300	131326960	2395	2395	2395	2395	2
623	20240909	101200	131322170	2395	2395	2395	2395	1
624	20240909	101100	131319775	2390	2390	2390	2390	0
625	20240909	101000	131319775	2390	2390	2390	2390	84
626	20240909	100900	131119015	2395	2395	2395	2395	0
627	20240909	100800	131119015	2395	2395	2395	2395	105
628	20240909	100700	130867540	2395	2395	2395	2395	3
629	20240909	100600	130860355	2395	2395	2395	2395	112
630	20240909	100500	130592115	2395	2395	2395	2395	23
631	20240909	100400	130537030	2395	2395	2395	2395	9
632	20240909	100300	130515475	2395	2395	2395	2395	5
633	20240909	100200	130503500	2395	2390	2395	2390	23
634	20240909	100100	130448520	2390	2390	2390	2390	0
635	20240909	100000	130448520	2390	2390	2390	2390	30
636	20240909	095900	130376820	2390	2390	2390	2390	0
637	20240909	095800	130376820	2390	2390	2390	2390	790
638	20240909	095700	128488720	2385	2385	2385	2385	20
639	20240909	095600	128441020	2390	2390	2390	2390	6
640	20240909	095500	128426680	2385	2385	2385	2385	0
641	20240909	095400	128426680	2385	2390	2390	2385	12451
642	20240909	095300	98720700	2395	2395	2395	2390	108
643	20240909	095200	98462540	2395	2395	2395	2395	164
644	20240909	095100	98069760	2395	2395	2395	2395	5
645	20240909	095000	98057785	2395	2395	2395	2395	4
646	20240909	094900	98048205	2395	2400	2400	2395	1167
647	20240909	094800	95252090	2400	2400	2400	2400	1
648	20240909	094700	95249690	2400	2400	2400	2400	0
649	20240909	094600	95249690	2400	2405	2405	2400	63
650	20240909	094500	95098485	2405	2405	2405	2405	0
651	20240909	094400	95098485	2405	2405	2405	2405	370
652	20240909	094300	94208635	2405	2405	2405	2405	74
653	20240909	094200	94030665	2405	2400	2405	2400	193
654	20240909	094100	93566770	2400	2400	2400	2400	63
655	20240909	094000	93415570	2400	2400	2400	2400	520
656	20240909	093900	92167570	2400	2400	2400	2400	110
657	20240909	093800	91903570	2400	2400	2400	2400	15
658	20240909	093700	91867570	2400	2400	2400	2400	0
659	20240909	093600	91867570	2400	2400	2400	2400	4
660	20240909	093500	91857970	2400	2400	2400	2400	55
661	20240909	093400	91725970	2400	2400	2400	2400	0
662	20240909	093300	91725970	2400	2400	2400	2400	11
663	20240909	093200	91699570	2395	2395	2395	2395	61
664	20240909	093100	91553475	2395	2395	2395	2395	1
665	20240909	093000	91551080	2395	2395	2395	2395	472
666	20240909	092900	90420640	2395	2390	2395	2385	1705
667	20240909	092800	86344710	2390	2390	2390	2390	1
668	20240909	092700	86342320	2390	2390	2390	2390	0
669	20240909	092600	86342320	2390	2390	2390	2390	0
670	20240909	092500	86342320	2390	2390	2390	2390	5
671	20240909	092400	86330370	2390	2380	2390	2380	1547
672	20240909	092300	82648250	2390	2390	2390	2390	2875
673	20240909	092200	75777000	2390	2390	2390	2390	11
674	20240909	092100	75750710	2390	2390	2390	2390	1
675	20240909	092000	75748320	2390	2380	2390	2380	2
676	20240909	091900	75743550	2390	2390	2390	2380	276
677	20240909	091800	75083920	2390	2390	2390	2390	5
678	20240909	091700	75071970	2390	2390	2390	2390	11
679	20240909	091600	75045680	2390	2380	2390	2375	1793
680	20240909	091500	70782365	2380	2385	2385	2380	118
681	20240909	091400	70501510	2385	2385	2385	2385	25
682	20240909	091300	70441885	2390	2390	2390	2390	3
683	20240909	091200	70434715	2390	2390	2390	2390	6
684	20240909	091100	70420375	2390	2390	2390	2390	16
685	20240909	091000	70382135	2390	2385	2390	2380	87
686	20240909	090900	70174865	2385	2385	2385	2385	55
687	20240909	090800	70043690	2385	2380	2390	2365	393
688	20240909	090700	69112015	2390	2390	2390	2390	1
689	20240909	090600	69109625	2370	2385	2390	2370	1370
690	20240909	090500	65853050	2375	2375	2385	2350	13261
691	20240909	090400	34658195	2375	2380	2380	2375	108
692	20240909	090300	34401195	2380	2380	2380	2380	74
693	20240909	090200	34225075	2380	2390	2390	2380	3248
694	20240909	090100	26492340	2390	2385	2390	2360	8035
695	20240909	090000	7467260	2380	2380	2390	2380	3137