KissMeData/215600/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	204400	796924910	2830	2830	2830	2830	4714
3	20240927	204300	796924910	2830	2830	2830	2830	0
4	20240927	204200	796924910	2830	2830	2830	2830	0
5	20240927	204100	796924910	2830	2830	2830	2830	0
6	20240927	204000	796924910	2830	2830	2830	2830	0
7	20240927	203900	796924910	2830	2830	2830	2830	0
8	20240927	203800	796924910	2830	2830	2830	2830	0
9	20240927	203700	796924910	2830	2830	2830	2830	0
10	20240927	203600	796924910	2830	2830	2830	2830	0
11	20240927	203500	796924910	2830	2830	2830	2830	0
12	20240927	203400	796924910	2830	2830	2830	2830	0
13	20240927	203300	796924910	2830	2830	2830	2830	0
14	20240927	203200	796924910	2830	2830	2830	2830	0
15	20240927	203100	796924910	2830	2830	2830	2830	0
16	20240927	203000	796924910	2830	2830	2830	2830	0
17	20240927	202900	796924910	2830	2830	2830	2830	0
18	20240927	202800	796924910	2830	2830	2830	2830	0
19	20240927	202700	796924910	2830	2830	2830	2830	0
20	20240927	202600	796924910	2830	2830	2830	2830	0
21	20240927	202500	796924910	2830	2830	2830	2830	0
22	20240927	202400	796924910	2830	2830	2830	2830	0
23	20240927	202300	796924910	2830	2830	2830	2830	0
24	20240927	202200	796924910	2830	2830	2830	2830	0
25	20240927	202100	796924910	2830	2830	2830	2830	0
26	20240927	202000	796924910	2830	2830	2830	2830	0
27	20240927	201900	796924910	2830	2830	2830	2830	0
28	20240927	201800	796924910	2830	2830	2830	2830	0
29	20240927	201700	796924910	2830	2830	2830	2830	0
30	20240927	201600	796924910	2830	2830	2830	2830	0
31	20240927	201500	796924910	2830	2830	2830	2830	0
32	20240927	201400	796924910	2830	2830	2830	2830	4714
33	20240927	201300	796924910	2830	2830	2830	2830	0
34	20240927	201200	796924910	2830	2830	2830	2830	0
35	20240927	201100	796924910	2830	2830	2830	2830	0
36	20240927	201000	796924910	2830	2830	2830	2830	0
37	20240927	200900	796924910	2830	2830	2830	2830	0
38	20240927	200800	796924910	2830	2830	2830	2830	0
39	20240927	200700	796924910	2830	2830	2830	2830	0
40	20240927	200600	796924910	2830	2830	2830	2830	0
41	20240927	200500	796924910	2830	2830	2830	2830	0
42	20240927	200400	796924910	2830	2830	2830	2830	0
43	20240927	200300	796924910	2830	2830	2830	2830	0
44	20240927	200200	796924910	2830	2830	2830	2830	0
45	20240927	200100	796924910	2830	2830	2830	2830	0
46	20240927	200000	796924910	2830	2830	2830	2830	0
47	20240927	195900	796924910	2830	2830	2830	2830	0
48	20240927	195800	796924910	2830	2830	2830	2830	0
49	20240927	195700	796924910	2830	2830	2830	2830	0
50	20240927	195600	796924910	2830	2830	2830	2830	0
51	20240927	195500	796924910	2830	2830	2830	2830	0
52	20240927	195400	796924910	2830	2830	2830	2830	0
53	20240927	195300	796924910	2830	2830	2830	2830	0
54	20240927	195200	796924910	2830	2830	2830	2830	0
55	20240927	195100	796924910	2830	2830	2830	2830	0
56	20240927	195000	796924910	2830	2830	2830	2830	0
57	20240927	194900	796924910	2830	2830	2830	2830	0
58	20240927	194800	796924910	2830	2830	2830	2830	0
59	20240927	194700	796924910	2830	2830	2830	2830	0
60	20240927	194600	796924910	2830	2830	2830	2830	0
61	20240927	194500	796924910	2830	2830	2830	2830	0
62	20240927	194400	796924910	2830	2830	2830	2830	4714
63	20240927	194300	796924910	2830	2830	2830	2830	0
64	20240927	194200	796924910	2830	2830	2830	2830	0
65	20240927	194100	796924910	2830	2830	2830	2830	0
66	20240927	194000	796924910	2830	2830	2830	2830	0
67	20240927	193900	796924910	2830	2830	2830	2830	0
68	20240927	193800	796924910	2830	2830	2830	2830	0
69	20240927	193700	796924910	2830	2830	2830	2830	0
70	20240927	193600	796924910	2830	2830	2830	2830	0
71	20240927	193500	796924910	2830	2830	2830	2830	0
72	20240927	193400	796924910	2830	2830	2830	2830	0
73	20240927	193300	796924910	2830	2830	2830	2830	0
74	20240927	193200	796924910	2830	2830	2830	2830	0
75	20240927	193100	796924910	2830	2830	2830	2830	0
76	20240927	193000	796924910	2830	2830	2830	2830	0
77	20240927	192900	796924910	2830	2830	2830	2830	0
78	20240927	192800	796924910	2830	2830	2830	2830	0
79	20240927	192700	796924910	2830	2830	2830	2830	0
80	20240927	192600	796924910	2830	2830	2830	2830	0
81	20240927	192500	796924910	2830	2830	2830	2830	0
82	20240927	192400	796924910	2830	2830	2830	2830	0
83	20240927	192300	796924910	2830	2830	2830	2830	0
84	20240927	192200	796924910	2830	2830	2830	2830	0
85	20240927	192100	796924910	2830	2830	2830	2830	0
86	20240927	192000	796924910	2830	2830	2830	2830	0
87	20240927	191900	796924910	2830	2830	2830	2830	0
88	20240927	191800	796924910	2830	2830	2830	2830	0
89	20240927	191700	796924910	2830	2830	2830	2830	0
90	20240927	191600	796924910	2830	2830	2830	2830	0
91	20240927	191500	796924910	2830	2830	2830	2830	0
92	20240927	191400	796924910	2830	2830	2830	2830	4714
93	20240927	191300	796924910	2830	2830	2830	2830	0
94	20240927	191200	796924910	2830	2830	2830	2830	0
95	20240927	191100	796924910	2830	2830	2830	2830	0
96	20240927	191000	796924910	2830	2830	2830	2830	0
97	20240927	190900	796924910	2830	2830	2830	2830	0
98	20240927	190800	796924910	2830	2830	2830	2830	0
99	20240927	190700	796924910	2830	2830	2830	2830	0
100	20240927	190600	796924910	2830	2830	2830	2830	0
101	20240927	190500	796924910	2830	2830	2830	2830	0
102	20240927	190400	796924910	2830	2830	2830	2830	0
103	20240927	190300	796924910	2830	2830	2830	2830	0
104	20240927	190200	796924910	2830	2830	2830	2830	0
105	20240927	190100	796924910	2830	2830	2830	2830	0
106	20240927	190000	796924910	2830	2830	2830	2830	0
107	20240927	185900	796924910	2830	2830	2830	2830	0
108	20240927	185800	796924910	2830	2830	2830	2830	0
109	20240927	185700	796924910	2830	2830	2830	2830	0
110	20240927	185600	796924910	2830	2830	2830	2830	0
111	20240927	185500	796924910	2830	2830	2830	2830	0
112	20240927	185400	796924910	2830	2830	2830	2830	0
113	20240927	185300	796924910	2830	2830	2830	2830	0
114	20240927	185200	796924910	2830	2830	2830	2830	0
115	20240927	185100	796924910	2830	2830	2830	2830	0
116	20240927	185000	796924910	2830	2830	2830	2830	0
117	20240927	184900	796924910	2830	2830	2830	2830	0
118	20240927	184800	796924910	2830	2830	2830	2830	0
119	20240927	184700	796924910	2830	2830	2830	2830	0
120	20240927	184600	796924910	2830	2830	2830	2830	0
121	20240927	184500	796924910	2830	2830	2830	2830	0
122	20240927	184400	796924910	2830	2830	2830	2830	4714
123	20240927	184300	796924910	2830	2830	2830	2830	0
124	20240927	184200	796924910	2830	2830	2830	2830	0
125	20240927	184100	796924910	2830	2830	2830	2830	0
126	20240927	184000	796924910	2830	2830	2830	2830	0
127	20240927	183900	796924910	2830	2830	2830	2830	0
128	20240927	183800	796924910	2830	2830	2830	2830	0
129	20240927	183700	796924910	2830	2830	2830	2830	0
130	20240927	183600	796924910	2830	2830	2830	2830	0
131	20240927	183500	796924910	2830	2830	2830	2830	0
132	20240927	183400	796924910	2830	2830	2830	2830	0
133	20240927	183300	796924910	2830	2830	2830	2830	0
134	20240927	183200	796924910	2830	2830	2830	2830	0
135	20240927	183100	796924910	2830	2830	2830	2830	0
136	20240927	183000	796924910	2830	2830	2830	2830	0
137	20240927	182900	796924910	2830	2830	2830	2830	0
138	20240927	182800	796924910	2830	2830	2830	2830	0
139	20240927	182700	796924910	2830	2830	2830	2830	0
140	20240927	182600	796924910	2830	2830	2830	2830	0
141	20240927	182500	796924910	2830	2830	2830	2830	0
142	20240927	182400	796924910	2830	2830	2830	2830	0
143	20240927	182300	796924910	2830	2830	2830	2830	0
144	20240927	182200	796924910	2830	2830	2830	2830	0
145	20240927	182100	796924910	2830	2830	2830	2830	0
146	20240927	182000	796924910	2830	2830	2830	2830	0
147	20240927	181900	796924910	2830	2830	2830	2830	0
148	20240927	181800	796924910	2830	2830	2830	2830	0
149	20240927	181700	796924910	2830	2830	2830	2830	0
150	20240927	181600	796924910	2830	2830	2830	2830	0
151	20240927	181500	796924910	2830	2830	2830	2830	0
152	20240927	181400	796924910	2830	2830	2830	2830	4714
153	20240927	181300	796924910	2830	2830	2830	2830	0
154	20240927	181200	796924910	2830	2830	2830	2830	0
155	20240927	181100	796924910	2830	2830	2830	2830	0
156	20240927	181000	796924910	2830	2830	2830	2830	0
157	20240927	180900	796924910	2830	2830	2830	2830	0
158	20240927	180800	796924910	2830	2830	2830	2830	0
159	20240927	180700	796924910	2830	2830	2830	2830	0
160	20240927	180600	796924910	2830	2830	2830	2830	0
161	20240927	180500	796924910	2830	2830	2830	2830	0
162	20240927	180400	796924910	2830	2830	2830	2830	0
163	20240927	180300	796924910	2830	2830	2830	2830	0
164	20240927	180200	796924910	2830	2830	2830	2830	0
165	20240927	180100	796924910	2830	2830	2830	2830	0
166	20240927	180000	796924910	2830	2830	2830	2830	0
167	20240927	175900	796924910	2830	2830	2830	2830	0
168	20240927	175800	796924910	2830	2830	2830	2830	0
169	20240927	175700	796924910	2830	2830	2830	2830	0
170	20240927	175600	796924910	2830	2830	2830	2830	0
171	20240927	175500	796924910	2830	2830	2830	2830	0
172	20240927	175400	796924910	2830	2830	2830	2830	0
173	20240927	175300	796924910	2830	2830	2830	2830	0
174	20240927	175200	796924910	2830	2830	2830	2830	0
175	20240927	175100	796924910	2830	2830	2830	2830	0
176	20240927	175000	796924910	2830	2830	2830	2830	0
177	20240927	174900	796924910	2830	2830	2830	2830	0
178	20240927	174800	796924910	2830	2830	2830	2830	0
179	20240927	174700	796924910	2830	2830	2830	2830	0
180	20240927	174600	796924910	2830	2830	2830	2830	0
181	20240927	174500	796924910	2830	2830	2830	2830	0
182	20240927	174400	796924910	2830	2830	2830	2830	4714
183	20240927	174300	796924910	2830	2830	2830	2830	0
184	20240927	174200	796924910	2830	2830	2830	2830	0
185	20240927	174100	796924910	2830	2830	2830	2830	0
186	20240927	174000	796924910	2830	2830	2830	2830	0
187	20240927	173900	796924910	2830	2830	2830	2830	0
188	20240927	173800	796924910	2830	2830	2830	2830	0
189	20240927	173700	796924910	2830	2830	2830	2830	0
190	20240927	173600	796924910	2830	2830	2830	2830	0
191	20240927	173500	796924910	2830	2830	2830	2830	0
192	20240927	173400	796924910	2830	2830	2830	2830	0
193	20240927	173300	796924910	2830	2830	2830	2830	0
194	20240927	173200	796924910	2830	2830	2830	2830	0
195	20240927	173100	796924910	2830	2830	2830	2830	0
196	20240927	173000	796924910	2830	2830	2830	2830	0
197	20240927	172900	796924910	2830	2830	2830	2830	0
198	20240927	172800	796924910	2830	2830	2830	2830	0
199	20240927	172700	796924910	2830	2830	2830	2830	0
200	20240927	172600	796924910	2830	2830	2830	2830	0
201	20240927	172500	796924910	2830	2830	2830	2830	0
202	20240927	172400	796924910	2830	2830	2830	2830	0
203	20240927	172300	796924910	2830	2830	2830	2830	0
204	20240927	172200	796924910	2830	2830	2830	2830	0
205	20240927	172100	796924910	2830	2830	2830	2830	0
206	20240927	172000	796924910	2830	2830	2830	2830	0
207	20240927	171900	796924910	2830	2830	2830	2830	0
208	20240927	171800	796924910	2830	2830	2830	2830	0
209	20240927	171700	796924910	2830	2830	2830	2830	0
210	20240927	171600	796924910	2830	2830	2830	2830	0
211	20240927	171500	796924910	2830	2830	2830	2830	0
212	20240927	171400	796924910	2830	2830	2830	2830	4714
213	20240927	171300	796924910	2830	2830	2830	2830	0
214	20240927	171200	796924910	2830	2830	2830	2830	0
215	20240927	171100	796924910	2830	2830	2830	2830	0
216	20240927	171000	796924910	2830	2830	2830	2830	0
217	20240927	170900	796924910	2830	2830	2830	2830	0
218	20240927	170800	796924910	2830	2830	2830	2830	0
219	20240927	170700	796924910	2830	2830	2830	2830	0
220	20240927	170600	796924910	2830	2830	2830	2830	0
221	20240927	170500	796924910	2830	2830	2830	2830	0
222	20240927	170400	796924910	2830	2830	2830	2830	0
223	20240927	170300	796924910	2830	2830	2830	2830	0
224	20240927	170200	796924910	2830	2830	2830	2830	0
225	20240927	170100	796924910	2830	2830	2830	2830	0
226	20240927	170000	796924910	2830	2830	2830	2830	0
227	20240927	165900	796924910	2830	2830	2830	2830	0
228	20240927	165800	796924910	2830	2830	2830	2830	0
229	20240927	165700	796924910	2830	2830	2830	2830	0
230	20240927	165600	796924910	2830	2830	2830	2830	0
231	20240927	165500	796924910	2830	2830	2830	2830	0
232	20240927	165400	796924910	2830	2830	2830	2830	0
233	20240927	165300	796924910	2830	2830	2830	2830	0
234	20240927	165200	796924910	2830	2830	2830	2830	0
235	20240927	165100	796924910	2830	2830	2830	2830	0
236	20240927	165000	796924910	2830	2830	2830	2830	0
237	20240927	164900	796924910	2830	2830	2830	2830	0
238	20240927	164800	796924910	2830	2830	2830	2830	0
239	20240927	164700	796924910	2830	2830	2830	2830	0
240	20240927	164600	796924910	2830	2830	2830	2830	0
241	20240927	164500	796924910	2830	2830	2830	2830	0
242	20240927	164400	796924910	2830	2830	2830	2830	4714
243	20240927	164300	796924910	2830	2830	2830	2830	0
244	20240927	164200	796924910	2830	2830	2830	2830	0
245	20240927	164100	796924910	2830	2830	2830	2830	0
246	20240927	164000	796924910	2830	2830	2830	2830	0
247	20240927	163900	796924910	2830	2830	2830	2830	0
248	20240927	163800	796924910	2830	2830	2830	2830	0
249	20240927	163700	796924910	2830	2830	2830	2830	0
250	20240927	163600	796924910	2830	2830	2830	2830	0
251	20240927	163500	796924910	2830	2830	2830	2830	0
252	20240927	163400	796924910	2830	2830	2830	2830	0
253	20240927	163300	796924910	2830	2830	2830	2830	0
254	20240927	163200	796924910	2830	2830	2830	2830	0
255	20240927	163100	796924910	2830	2830	2830	2830	0
256	20240927	163000	796924910	2830	2830	2830	2830	0
257	20240927	162900	796924910	2830	2830	2830	2830	0
258	20240927	162800	796924910	2830	2830	2830	2830	0
259	20240927	162700	796924910	2830	2830	2830	2830	0
260	20240927	162600	796924910	2830	2830	2830	2830	0
261	20240927	162500	796924910	2830	2830	2830	2830	0
262	20240927	162400	796924910	2830	2830	2830	2830	0
263	20240927	162300	796924910	2830	2830	2830	2830	0
264	20240927	162200	796924910	2830	2830	2830	2830	0
265	20240927	162100	796924910	2830	2830	2830	2830	0
266	20240927	162000	796924910	2830	2830	2830	2830	0
267	20240927	161900	796924910	2830	2830	2830	2830	0
268	20240927	161800	796924910	2830	2830	2830	2830	0
269	20240927	161700	796924910	2830	2830	2830	2830	0
270	20240927	161600	796924910	2830	2830	2830	2830	0
271	20240927	161500	796924910	2830	2830	2830	2830	0
272	20240927	161400	796924910	2830	2830	2830	2830	4714
273	20240927	161300	796924910	2830	2830	2830	2830	0
274	20240927	161200	796924910	2830	2830	2830	2830	0
275	20240927	161100	796924910	2830	2830	2830	2830	0
276	20240927	161000	796924910	2830	2830	2830	2830	0
277	20240927	160900	796924910	2830	2830	2830	2830	0
278	20240927	160800	796924910	2830	2830	2830	2830	0
279	20240927	160700	796924910	2830	2830	2830	2830	0
280	20240927	160600	796924910	2830	2830	2830	2830	0
281	20240927	160500	796924910	2830	2830	2830	2830	0
282	20240927	160400	796924910	2830	2830	2830	2830	0
283	20240927	160300	796924910	2830	2830	2830	2830	0
284	20240927	160200	796924910	2830	2830	2830	2830	0
285	20240927	160100	796924910	2830	2830	2830	2830	0
286	20240927	160000	796924910	2830	2830	2830	2830	0
287	20240927	155900	796924910	2830	2830	2830	2830	0
288	20240927	155800	796924910	2830	2830	2830	2830	0
289	20240927	155700	796924910	2830	2830	2830	2830	0
290	20240927	155600	796924910	2830	2830	2830	2830	0
291	20240927	155500	796924910	2830	2830	2830	2830	0
292	20240927	155400	796924910	2830	2830	2830	2830	0
293	20240927	155300	796924910	2830	2830	2830	2830	0
294	20240927	155200	796924910	2830	2830	2830	2830	0
295	20240927	155100	796924910	2830	2830	2830	2830	0
296	20240927	155000	796924910	2830	2830	2830	2830	0
297	20240927	154900	796924910	2830	2830	2830	2830	0
298	20240927	154800	796924910	2830	2830	2830	2830	0
299	20240927	154700	796924910	2830	2830	2830	2830	0
300	20240927	154600	796924910	2830	2830	2830	2830	0
301	20240927	154500	796924910	2830	2830	2830	2830	0
302	20240927	154400	796924910	2830	2830	2830	2830	4714
303	20240927	154300	796924910	2830	2830	2830	2830	0
304	20240927	154200	796924910	2830	2830	2830	2830	0
305	20240927	154100	796924910	2830	2830	2830	2830	0
306	20240927	154000	796924910	2830	2830	2830	2830	0
307	20240927	153900	796924910	2830	2830	2830	2830	0
308	20240927	153800	796924910	2830	2830	2830	2830	0
309	20240927	153700	796924910	2830	2830	2830	2830	0
310	20240927	153600	796924910	2830	2830	2830	2830	0
311	20240927	153500	796924910	2830	2830	2830	2830	0
312	20240927	153400	796924910	2830	2830	2830	2830	0
313	20240927	153300	796924910	2830	2830	2830	2830	0
314	20240927	153200	796924910	2830	2830	2830	2830	0
315	20240927	153100	796924910	2830	2830	2830	2830	0
316	20240927	153000	796924910	2830	2830	2830	2830	4714
317	20240927	152900	783584290	2830	2830	2830	2830	0
318	20240927	152800	783584290	2830	2830	2830	2830	0
319	20240927	152700	783584290	2830	2830	2830	2830	0
320	20240927	152600	783584290	2830	2830	2830	2830	0
321	20240927	152500	783584290	2830	2830	2830	2830	0
322	20240927	152400	783584290	2830	2830	2830	2830	0
323	20240927	152300	783584290	2830	2830	2830	2830	0
324	20240927	152200	783584290	2830	2830	2830	2830	0
325	20240927	152100	783584290	2830	2830	2830	2830	0
326	20240927	152000	783584290	2830	2830	2830	2830	0
327	20240927	151900	783584290	2830	2825	2830	2815	4627
328	20240927	151800	770539735	2830	2825	2830	2825	517
329	20240927	151700	769079165	2830	2815	2830	2815	175
330	20240927	151600	768585445	2820	2830	2830	2815	17947
331	20240927	151500	717970735	2825	2830	2830	2825	163
332	20240927	151400	717509895	2830	2830	2830	2830	4
333	20240927	151300	717498575	2820	2825	2830	2820	189
334	20240927	151200	716965575	2830	2825	2830	2825	252
335	20240927	151100	716253670	2825	2830	2830	2825	70
336	20240927	151000	716055685	2830	2825	2830	2825	32
337	20240927	150900	715965260	2825	2825	2830	2825	2502
338	20240927	150800	708897100	2825	2825	2825	2825	5860
339	20240927	150700	692342600	2825	2835	2835	2825	117
340	20240927	150600	692011865	2830	2835	2835	2830	32
341	20240927	150500	691921295	2835	2835	2835	2825	80
342	20240927	150400	691695120	2830	2835	2835	2830	848
343	20240927	150300	689295210	2835	2835	2835	2830	155
344	20240927	150200	688856535	2835	2835	2835	2835	3
345	20240927	150100	688848030	2835	2835	2835	2835	1
346	20240927	150000	688845195	2835	2830	2835	2830	1167
347	20240927	145900	685542580	2835	2830	2835	2830	434
348	20240927	145800	684312275	2825	2825	2825	2825	20
349	20240927	145700	684255775	2825	2825	2825	2825	50
350	20240927	145600	684114525	2825	2825	2825	2825	0
351	20240927	145500	684114525	2825	2825	2825	2825	0
352	20240927	145400	684114525	2825	2825	2825	2825	300
353	20240927	145300	683267025	2825	2825	2825	2825	0
354	20240927	145200	683267025	2825	2825	2825	2825	185
355	20240927	145100	682744400	2835	2835	2835	2835	0
356	20240927	145000	682744400	2835	2835	2835	2835	100
357	20240927	144900	682460900	2835	2825	2835	2825	53
358	20240927	144800	682310975	2825	2825	2825	2825	50
359	20240927	144700	682169725	2830	2830	2830	2825	63
360	20240927	144600	681991495	2830	2830	2830	2830	50
361	20240927	144500	681849995	2830	2830	2830	2830	0
362	20240927	144400	681849995	2830	2830	2830	2830	0
363	20240927	144300	681849995	2830	2825	2830	2825	214
364	20240927	144200	681245440	2835	2825	2835	2825	190
365	20240927	144100	680708580	2820	2825	2835	2820	753
366	20240927	144000	678581915	2825	2825	2825	2825	9998
367	20240927	143900	650337565	2830	2830	2830	2830	328
368	20240927	143800	649409325	2830	2830	2830	2830	3
369	20240927	143700	649400835	2835	2835	2835	2835	0
370	20240927	143600	649400835	2835	2835	2835	2835	0
371	20240927	143500	649400835	2835	2830	2835	2830	205
372	20240927	143400	648820680	2830	2830	2830	2830	44
373	20240927	143300	648696160	2830	2830	2830	2830	102
374	20240927	143200	648407500	2830	2830	2830	2830	1
375	20240927	143100	648404670	2825	2825	2825	2825	144
376	20240927	143000	647997870	2830	2830	2830	2830	1
377	20240927	142900	647995040	2830	2830	2830	2830	12
378	20240927	142800	647961080	2830	2830	2830	2825	13416
379	20240927	142700	610023990	2830	2830	2830	2830	821
380	20240927	142600	607700560	2830	2835	2835	2830	4549
381	20240927	142500	594823215	2835	2835	2835	2835	148
382	20240927	142400	594403635	2835	2835	2835	2835	0
383	20240927	142300	594403635	2835	2835	2835	2835	0
384	20240927	142200	594403635	2835	2835	2835	2835	127
385	20240927	142100	594043590	2835	2835	2835	2835	313
386	20240927	142000	593156235	2835	2835	2835	2835	0
387	20240927	141900	593156235	2835	2830	2835	2830	29
388	20240927	141800	593074160	2835	2835	2835	2835	106
389	20240927	141700	592773650	2830	2835	2835	2830	1315
390	20240927	141600	589050700	2835	2835	2835	2835	313
391	20240927	141500	588163345	2835	2835	2835	2835	393
392	20240927	141400	587049190	2835	2835	2835	2835	12
393	20240927	141300	587015170	2835	2835	2835	2835	0
394	20240927	141200	587015170	2835	2835	2835	2835	1108
395	20240927	141100	583873990	2835	2835	2835	2835	3
396	20240927	141000	583865485	2835	2835	2835	2830	6957
397	20240927	140900	564177120	2835	2835	2835	2835	307
398	20240927	140800	563306775	2835	2835	2835	2835	5
399	20240927	140700	563292600	2835	2835	2835	2830	168
400	20240927	140600	562816325	2835	2835	2835	2835	0
401	20240927	140500	562816325	2835	2830	2835	2830	1368
402	20240927	140400	558942815	2830	2835	2835	2830	277
403	20240927	140300	558158720	2835	2835	2835	2835	0
404	20240927	140200	558158720	2835	2835	2835	2835	14
405	20240927	140100	558119030	2830	2830	2830	2830	0
406	20240927	140000	558119030	2830	2830	2830	2830	46
407	20240927	135900	557988850	2835	2830	2835	2830	188
408	20240927	135800	557456660	2835	2835	2835	2835	8
409	20240927	135700	557433980	2835	2835	2835	2835	56
410	20240927	135600	557275220	2835	2835	2835	2835	0
411	20240927	135500	557275220	2835	2835	2835	2835	100
412	20240927	135400	556991720	2830	2835	2835	2830	10
413	20240927	135300	556963395	2835	2835	2835	2835	0
414	20240927	135200	556963395	2835	2835	2835	2835	0
415	20240927	135100	556963395	2835	2835	2835	2835	397
416	20240927	135000	555837900	2835	2835	2835	2835	478
417	20240927	134900	554482770	2835	2835	2835	2835	903
418	20240927	134800	551922765	2835	2835	2835	2835	31
419	20240927	134700	551834880	2830	2830	2830	2830	380
420	20240927	134600	550759480	2840	2840	2840	2840	1
421	20240927	134500	550756640	2830	2830	2830	2830	0
422	20240927	134400	550756640	2830	2830	2830	2830	0
423	20240927	134300	550756640	2830	2830	2830	2830	134
424	20240927	134200	550377420	2840	2840	2840	2840	0
425	20240927	134100	550377420	2840	2835	2840	2835	31
426	20240927	134000	550289530	2840	2840	2840	2840	0
427	20240927	133900	550289530	2840	2840	2840	2840	0
428	20240927	133800	550289530	2840	2840	2840	2840	0
429	20240927	133700	550289530	2840	2840	2840	2840	0
430	20240927	133600	550289530	2840	2840	2840	2840	1
431	20240927	133500	550286690	2830	2830	2830	2830	2170
432	20240927	133400	544145590	2830	2830	2830	2830	2816
433	20240927	133300	536176310	2830	2835	2835	2830	41
434	20240927	133200	536060225	2835	2840	2840	2835	192
435	20240927	133100	535515755	2835	2835	2835	2835	0
436	20240927	133000	535515755	2835	2835	2835	2835	314
437	20240927	132900	534625565	2835	2835	2835	2835	1
438	20240927	132800	534622730	2840	2840	2840	2840	110
439	20240927	132700	534310330	2835	2835	2835	2835	283
440	20240927	132600	533508025	2835	2835	2835	2835	0
441	20240927	132500	533508025	2835	2835	2835	2835	110
442	20240927	132400	533196175	2835	2835	2835	2835	76
443	20240927	132300	532980715	2835	2835	2835	2835	539
444	20240927	132200	531452650	2835	2835	2835	2835	0
445	20240927	132100	531452650	2835	2835	2835	2835	703
446	20240927	132000	529459645	2835	2840	2840	2835	975
447	20240927	131900	526695515	2835	2835	2835	2835	0
448	20240927	131800	526695515	2835	2835	2835	2835	50
449	20240927	131700	526553765	2835	2835	2835	2835	1256
450	20240927	131600	522993005	2840	2840	2845	2840	581
451	20240927	131500	521340460	2845	2845	2845	2845	0
452	20240927	131400	521340460	2845	2845	2845	2845	0
453	20240927	131300	521340460	2845	2845	2845	2845	0
454	20240927	131200	521340460	2845	2845	2845	2845	3
455	20240927	131100	521331925	2840	2835	2840	2835	569
456	20240927	131000	519716015	2845	2845	2845	2845	0
457	20240927	130900	519716015	2845	2845	2845	2845	1
458	20240927	130800	519713170	2845	2845	2845	2845	555
459	20240927	130700	518134195	2845	2845	2845	2845	50
460	20240927	130600	517991945	2845	2845	2845	2845	0
461	20240927	130500	517991945	2845	2845	2845	2845	0
462	20240927	130400	517991945	2845	2845	2845	2845	0
463	20240927	130300	517991945	2845	2845	2845	2835	155
464	20240927	130200	517552300	2845	2835	2845	2835	994
465	20240927	130100	514731795	2845	2830	2845	2830	123
466	20240927	130000	514383690	2845	2845	2845	2845	1
467	20240927	125900	514380845	2845	2845	2845	2845	0
468	20240927	125800	514380845	2845	2845	2845	2845	0
469	20240927	125700	514380845	2845	2845	2845	2845	0
470	20240927	125600	514380845	2845	2845	2845	2845	0
471	20240927	125500	514380845	2845	2845	2845	2845	373
472	20240927	125400	513319660	2845	2845	2845	2845	0
473	20240927	125300	513319660	2845	2845	2845	2845	5
474	20240927	125200	513305435	2845	2840	2845	2840	2715
475	20240927	125100	505594790	2840	2840	2840	2840	0
476	20240927	125000	505594790	2840	2840	2840	2840	0
477	20240927	124900	505594790	2840	2840	2840	2840	30
478	20240927	124800	505509590	2840	2830	2840	2830	244
479	20240927	124700	504819030	2830	2830	2830	2830	50
480	20240927	124600	504677530	2830	2830	2830	2830	10
481	20240927	124500	504649230	2830	2830	2830	2830	327
482	20240927	124400	503723820	2830	2830	2830	2830	112
483	20240927	124300	503406860	2830	2825	2830	2825	1987
484	20240927	124200	497793580	2830	2830	2830	2830	22
485	20240927	124100	497731320	2830	2830	2830	2830	33
486	20240927	124000	497637930	2830	2830	2830	2830	18
487	20240927	123900	497586990	2830	2830	2830	2830	1
488	20240927	123800	497584160	2825	2825	2825	2825	0
489	20240927	123700	497584160	2825	2825	2825	2825	826
490	20240927	123600	495250710	2820	2820	2820	2820	0
491	20240927	123500	495250710	2820	2830	2830	2820	10917
492	20240927	123400	464398165	2835	2835	2835	2835	13
493	20240927	123300	464361310	2835	2840	2840	2835	2
494	20240927	123200	464355635	2830	2835	2835	2830	143
495	20240927	123100	463950690	2830	2830	2830	2830	1
496	20240927	123000	463947860	2840	2840	2840	2840	425
497	20240927	122900	462740860	2840	2835	2840	2835	649
498	20240927	122800	460900445	2840	2840	2840	2840	1
499	20240927	122700	460897605	2835	2835	2835	2835	0
500	20240927	122600	460897605	2835	2835	2835	2835	0
501	20240927	122500	460897605	2835	2835	2835	2835	0
502	20240927	122400	460897605	2835	2835	2835	2835	15
503	20240927	122300	460855080	2830	2835	2835	2830	634
504	20240927	122200	459060810	2835	2835	2835	2835	100
505	20240927	122100	458777310	2835	2835	2835	2835	400
506	20240927	122000	457643310	2835	2835	2835	2835	624
507	20240927	121900	455874270	2835	2835	2835	2835	0
508	20240927	121800	455874270	2835	2835	2835	2835	11
509	20240927	121700	455843085	2835	2835	2835	2835	46
510	20240927	121600	455712675	2835	2835	2835	2835	0
511	20240927	121500	455712675	2835	2835	2835	2835	22
512	20240927	121400	455650305	2835	2835	2835	2835	35
513	20240927	121300	455551080	2835	2835	2835	2835	2
514	20240927	121200	455545410	2830	2830	2830	2830	0
515	20240927	121100	455545410	2830	2835	2835	2830	186
516	20240927	121000	455018835	2830	2830	2830	2830	1272
517	20240927	120900	451419075	2830	2835	2835	2830	8
518	20240927	120800	451396420	2835	2835	2835	2835	260
519	20240927	120700	450659320	2835	2835	2835	2835	87
520	20240927	120600	450412675	2835	2835	2835	2835	45
521	20240927	120500	450285100	2835	2835	2835	2835	112
522	20240927	120400	449967580	2835	2835	2835	2835	0
523	20240927	120300	449967580	2835	2835	2835	2835	39
524	20240927	120200	449857015	2835	2835	2835	2835	204
525	20240927	120100	449278675	2835	2830	2835	2830	404
526	20240927	120000	448133360	2835	2835	2835	2835	2
527	20240927	115900	448127690	2835	2835	2835	2835	21
528	20240927	115800	448068155	2835	2835	2835	2830	208
529	20240927	115700	447479205	2835	2835	2835	2835	15
530	20240927	115600	447436680	2835	2835	2835	2835	0
531	20240927	115500	447436680	2835	2835	2835	2835	0
532	20240927	115400	447436680	2835	2840	2840	2835	424
533	20240927	115300	446234635	2835	2835	2835	2835	0
534	20240927	115200	446234635	2835	2835	2835	2835	674
535	20240927	115100	444323845	2835	2835	2835	2835	26
536	20240927	115000	444250135	2835	2835	2835	2835	30
537	20240927	114900	444165085	2835	2830	2835	2830	2003
538	20240927	114800	438496575	2835	2835	2835	2835	101
539	20240927	114700	438210240	2830	2830	2830	2830	1000
540	20240927	114600	435380240	2830	2835	2835	2830	2510
541	20240927	114500	428276935	2835	2835	2835	2835	0
542	20240927	114400	428276935	2835	2840	2840	2835	21
543	20240927	114300	428217395	2835	2830	2835	2830	385
544	20240927	114200	427127435	2830	2830	2830	2830	1
545	20240927	114100	427124605	2835	2830	2835	2830	639
546	20240927	114000	425315230	2830	2830	2830	2830	0
547	20240927	113900	425315230	2830	2830	2830	2830	12
548	20240927	113800	425281270	2830	2835	2835	2830	2139
549	20240927	113700	419227895	2835	2835	2835	2835	10
550	20240927	113600	419199545	2835	2835	2835	2835	30
551	20240927	113500	419114495	2835	2840	2840	2830	409
552	20240927	113400	417957010	2830	2830	2830	2830	400
553	20240927	113300	416825010	2840	2830	2840	2830	351
554	20240927	113200	415831670	2840	2840	2840	2840	0
555	20240927	113100	415831670	2840	2840	2840	2840	10
556	20240927	113000	415803270	2840	2840	2840	2840	363
557	20240927	112900	414772350	2830	2835	2835	2830	4000
558	20240927	112800	403452345	2835	2835	2835	2835	0
559	20240927	112700	403452345	2835	2835	2835	2835	3018
560	20240927	112600	394896315	2835	2835	2835	2835	0
561	20240927	112500	394896315	2835	2840	2840	2835	301
562	20240927	112400	394042975	2835	2835	2835	2835	0
563	20240927	112300	394042975	2835	2835	2835	2835	0
564	20240927	112200	394042975	2835	2840	2840	2835	47
565	20240927	112100	393909725	2840	2840	2840	2840	13
566	20240927	112000	393872805	2840	2840	2840	2840	0
567	20240927	111900	393872805	2840	2840	2840	2840	100
568	20240927	111800	393588805	2840	2840	2840	2840	1
569	20240927	111700	393585965	2835	2835	2835	2835	0
570	20240927	111600	393585965	2835	2835	2835	2835	1110
571	20240927	111500	390439115	2840	2840	2840	2840	100
572	20240927	111400	390155115	2840	2840	2840	2840	1
573	20240927	111300	390152275	2835	2835	2835	2835	27
574	20240927	111200	390075730	2840	2835	2840	2835	401
575	20240927	111100	388938890	2835	2835	2835	2830	457
576	20240927	111000	387644000	2835	2840	2840	2835	535
577	20240927	110900	386127260	2840	2840	2840	2840	202
578	20240927	110800	385553580	2840	2840	2840	2840	209
579	20240927	110700	384960020	2840	2840	2840	2840	1
580	20240927	110600	384957180	2840	2835	2840	2835	27
581	20240927	110500	384880630	2840	2840	2840	2840	20
582	20240927	110400	384823830	2840	2840	2840	2840	94
583	20240927	110300	384556870	2850	2845	2850	2845	21
584	20240927	110200	384497030	2840	2850	2850	2840	21
585	20240927	110100	384437380	2845	2845	2845	2845	103
586	20240927	110000	384144345	2845	2840	2845	2840	90
587	20240927	105900	383888420	2840	2850	2850	2840	178
588	20240927	105800	383382890	2840	2840	2845	2840	209
589	20240927	105700	382789220	2850	2850	2850	2830	303
590	20240927	105600	381931670	2850	2830	2850	2830	470
591	20240927	105500	380593870	2845	2830	2845	2830	289
592	20240927	105400	379772760	2840	2840	2840	2840	0
593	20240927	105300	379772760	2840	2840	2840	2830	10012
594	20240927	105200	351438640	2840	2840	2840	2840	19
595	20240927	105100	351384680	2835	2835	2840	2835	163
596	20240927	105000	350922550	2835	2835	2835	2835	1380
597	20240927	104900	347010250	2835	2835	2835	2835	971
598	20240927	104800	344257465	2835	2835	2835	2835	30
599	20240927	104700	344172415	2835	2835	2835	2830	405
600	20240927	104600	343026255	2830	2835	2835	2830	113
601	20240927	104500	342706410	2830	2840	2840	2830	8718
602	20240927	104400	317995610	2840	2835	2840	2835	4027
603	20240927	104300	306579005	2835	2835	2835	2835	88
604	20240927	104200	306329525	2840	2840	2845	2840	1833
605	20240927	104100	301123800	2840	2840	2840	2840	900
606	20240927	104000	298567800	2845	2845	2845	2845	1
607	20240927	103900	298564955	2845	2845	2845	2845	3
608	20240927	103800	298556420	2845	2845	2845	2845	2
609	20240927	103700	298550730	2845	2845	2845	2845	1
610	20240927	103600	298547885	2835	2835	2835	2835	521
611	20240927	103500	297070850	2840	2840	2840	2835	1121
612	20240927	103400	293887710	2840	2840	2840	2840	81
613	20240927	103300	293657670	2840	2840	2840	2840	875
614	20240927	103200	291172670	2835	2835	2840	2835	138
615	20240927	103100	290781390	2840	2840	2840	2840	60
616	20240927	103000	290610990	2840	2840	2840	2840	1
617	20240927	102900	290608150	2840	2840	2840	2840	1079
618	20240927	102800	287543790	2840	2840	2840	2835	126
619	20240927	102700	287186565	2840	2840	2840	2840	5146
620	20240927	102600	272571925	2840	2840	2840	2840	0
621	20240927	102500	272571925	2840	2840	2840	2840	679
622	20240927	102400	270643565	2845	2845	2845	2845	108
623	20240927	102300	270336305	2845	2845	2845	2845	2
624	20240927	102200	270330615	2845	2845	2845	2845	76
625	20240927	102100	270114395	2845	2845	2845	2845	200
626	20240927	102000	269545395	2845	2845	2845	2845	326
627	20240927	101900	268617925	2845	2845	2845	2845	187
628	20240927	101800	268085910	2845	2845	2845	2845	9
629	20240927	101700	268060305	2845	2845	2845	2845	303
630	20240927	101600	267198270	2845	2845	2845	2845	21
631	20240927	101500	267138525	2845	2850	2850	2840	983
632	20240927	101400	264342255	2845	2845	2845	2845	1
633	20240927	101300	264339410	2845	2840	2845	2840	343
634	20240927	101200	263364075	2845	2845	2845	2845	137
635	20240927	101100	262974310	2840	2845	2845	2840	404
636	20240927	101000	261825660	2845	2845	2845	2845	1
637	20240927	100900	261822815	2845	2845	2845	2845	2
638	20240927	100800	261817125	2845	2845	2845	2845	15
639	20240927	100700	261774450	2845	2840	2845	2840	43
640	20240927	100600	261652320	2845	2845	2845	2845	39
641	20240927	100500	261541365	2845	2845	2845	2845	1277
642	20240927	100400	257908300	2840	2845	2845	2840	1483
643	20240927	100300	253696560	2845	2840	2845	2840	5261
644	20240927	100200	238755265	2845	2840	2845	2840	610
645	20240927	100100	237022315	2845	2845	2845	2840	1458
646	20240927	100000	232874335	2845	2845	2845	2845	530
647	20240927	095900	231366485	2845	2845	2845	2845	0
648	20240927	095800	231366485	2845	2840	2845	2840	1432
649	20240927	095700	227299270	2845	2845	2845	2845	4
650	20240927	095600	227287890	2840	2845	2845	2840	1312
651	20240927	095500	223561805	2845	2840	2845	2840	1494
652	20240927	095400	219318745	2845	2845	2845	2845	11
653	20240927	095300	219287450	2845	2840	2845	2840	725
654	20240927	095200	217228445	2845	2845	2845	2845	0
655	20240927	095100	217228445	2845	2845	2845	2845	0
656	20240927	095000	217228445	2845	2845	2845	2845	40
657	20240927	094900	217114645	2840	2840	2840	2840	754
658	20240927	094800	214973285	2840	2845	2845	2840	678
659	20240927	094700	213047190	2845	2850	2850	2845	300
660	20240927	094600	212193435	2850	2845	2850	2845	3
661	20240927	094500	212184895	2845	2845	2845	2845	5000
662	20240927	094400	197959895	2850	2850	2850	2850	1063
663	20240927	094300	194930345	2845	2850	2850	2845	508
664	20240927	094200	193482550	2850	2845	2850	2845	1198
665	20240927	094100	190074235	2850	2845	2850	2845	301
666	20240927	094000	189217390	2850	2845	2850	2845	2523
667	20240927	093900	182039365	2850	2850	2850	2850	185
668	20240927	093800	181512115	2850	2850	2850	2850	192
669	20240927	093700	180964915	2850	2850	2850	2850	17
670	20240927	093600	180916465	2850	2850	2850	2850	110
671	20240927	093500	180602965	2850	2855	2855	2850	1635
672	20240927	093400	175941365	2860	2860	2860	2860	20
673	20240927	093300	175884165	2850	2850	2850	2850	59
674	20240927	093200	175716015	2855	2850	2855	2850	1486
675	20240927	093100	171480660	2850	2850	2850	2850	36
676	20240927	093000	171378060	2850	2850	2850	2850	5
677	20240927	092900	171363810	2845	2850	2850	2845	2229
678	20240927	092800	165022280	2850	2850	2850	2850	62
679	20240927	092700	164845580	2850	2845	2850	2845	2555
680	20240927	092600	157564375	2850	2850	2850	2850	506
681	20240927	092500	156122275	2850	2850	2850	2850	204
682	20240927	092400	155540875	2855	2850	2855	2850	1019
683	20240927	092300	152636720	2850	2860	2860	2850	751
684	20240927	092200	150495445	2860	2850	2860	2850	1701
685	20240927	092100	145647575	2860	2855	2860	2850	3325
686	20240927	092000	136170745	2860	2860	2860	2860	207
687	20240927	091900	135578725	2860	2850	2860	2850	1517
688	20240927	091800	131255265	2850	2850	2850	2850	10
689	20240927	091700	131226765	2845	2855	2855	2845	745
690	20240927	091600	129104385	2850	2860	2860	2850	302
691	20240927	091500	128243655	2850	2860	2860	2850	161
692	20240927	091400	127783775	2860	2850	2860	2845	710
693	20240927	091300	125758810	2850	2845	2850	2845	3125
694	20240927	091200	116867560	2845	2845	2845	2845	0
695	20240927	091100	116867560	2845	2845	2850	2845	769
696	20240927	091000	114679750	2845	2845	2845	2845	1266
697	20240927	090900	111077980	2850	2845	2850	2840	1777
698	20240927	090800	106027925	2850	2845	2850	2845	700
699	20240927	090700	104036420	2850	2845	2850	2840	3493
700	20240927	090600	94110980	2840	2850	2850	2840	97
701	20240927	090500	93835180	2850	2850	2850	2845	389
702	20240927	090400	92728280	2845	2830	2845	2830	908
703	20240927	090300	90145170	2830	2855	2855	2825	11127
704	20240927	090200	58474580	2850	2865	2865	2850	722
705	20240927	090100	56413570	2860	2865	2865	2855	1778
706	20240927	090000	51337355	2855	2870	2875	2850	17912