KissMeData/412350/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	212200	456700610	5770	5770	5770	5770	1364
3	20240906	212100	456700610	5770	5770	5770	5770	0
4	20240906	212000	456700610	5770	5770	5770	5770	0
5	20240906	211900	456700610	5770	5770	5770	5770	0
6	20240906	211800	456700610	5770	5770	5770	5770	0
7	20240906	211700	456700610	5770	5770	5770	5770	0
8	20240906	211600	456700610	5770	5770	5770	5770	0
9	20240906	211500	456700610	5770	5770	5770	5770	0
10	20240906	211400	456700610	5770	5770	5770	5770	0
11	20240906	211300	456700610	5770	5770	5770	5770	0
12	20240906	211200	456700610	5770	5770	5770	5770	0
13	20240906	211100	456700610	5770	5770	5770	5770	0
14	20240906	211000	456700610	5770	5770	5770	5770	0
15	20240906	210900	456700610	5770	5770	5770	5770	0
16	20240906	210800	456700610	5770	5770	5770	5770	0
17	20240906	210700	456700610	5770	5770	5770	5770	0
18	20240906	210600	456700610	5770	5770	5770	5770	0
19	20240906	210500	456700610	5770	5770	5770	5770	0
20	20240906	210400	456700610	5770	5770	5770	5770	0
21	20240906	210300	456700610	5770	5770	5770	5770	0
22	20240906	210200	456700610	5770	5770	5770	5770	0
23	20240906	210100	456700610	5770	5770	5770	5770	0
24	20240906	210000	456700610	5770	5770	5770	5770	0
25	20240906	205900	456700610	5770	5770	5770	5770	0
26	20240906	205800	456700610	5770	5770	5770	5770	0
27	20240906	205700	456700610	5770	5770	5770	5770	0
28	20240906	205600	456700610	5770	5770	5770	5770	0
29	20240906	205500	456700610	5770	5770	5770	5770	0
30	20240906	205400	456700610	5770	5770	5770	5770	0
31	20240906	205300	456700610	5770	5770	5770	5770	0
32	20240906	205200	456700610	5770	5770	5770	5770	1364
33	20240906	205100	456700610	5770	5770	5770	5770	0
34	20240906	205000	456700610	5770	5770	5770	5770	0
35	20240906	204900	456700610	5770	5770	5770	5770	0
36	20240906	204800	456700610	5770	5770	5770	5770	0
37	20240906	204700	456700610	5770	5770	5770	5770	0
38	20240906	204600	456700610	5770	5770	5770	5770	0
39	20240906	204500	456700610	5770	5770	5770	5770	0
40	20240906	204400	456700610	5770	5770	5770	5770	0
41	20240906	204300	456700610	5770	5770	5770	5770	0
42	20240906	204200	456700610	5770	5770	5770	5770	0
43	20240906	204100	456700610	5770	5770	5770	5770	0
44	20240906	204000	456700610	5770	5770	5770	5770	0
45	20240906	203900	456700610	5770	5770	5770	5770	0
46	20240906	203800	456700610	5770	5770	5770	5770	0
47	20240906	203700	456700610	5770	5770	5770	5770	0
48	20240906	203600	456700610	5770	5770	5770	5770	0
49	20240906	203500	456700610	5770	5770	5770	5770	0
50	20240906	203400	456700610	5770	5770	5770	5770	0
51	20240906	203300	456700610	5770	5770	5770	5770	0
52	20240906	203200	456700610	5770	5770	5770	5770	0
53	20240906	203100	456700610	5770	5770	5770	5770	0
54	20240906	203000	456700610	5770	5770	5770	5770	0
55	20240906	202900	456700610	5770	5770	5770	5770	0
56	20240906	202800	456700610	5770	5770	5770	5770	0
57	20240906	202700	456700610	5770	5770	5770	5770	0
58	20240906	202600	456700610	5770	5770	5770	5770	0
59	20240906	202500	456700610	5770	5770	5770	5770	0
60	20240906	202400	456700610	5770	5770	5770	5770	0
61	20240906	202300	456700610	5770	5770	5770	5770	0
62	20240906	202200	456700610	5770	5770	5770	5770	1364
63	20240906	202100	456700610	5770	5770	5770	5770	0
64	20240906	202000	456700610	5770	5770	5770	5770	0
65	20240906	201900	456700610	5770	5770	5770	5770	0
66	20240906	201800	456700610	5770	5770	5770	5770	0
67	20240906	201700	456700610	5770	5770	5770	5770	0
68	20240906	201600	456700610	5770	5770	5770	5770	0
69	20240906	201500	456700610	5770	5770	5770	5770	0
70	20240906	201400	456700610	5770	5770	5770	5770	0
71	20240906	201300	456700610	5770	5770	5770	5770	0
72	20240906	201200	456700610	5770	5770	5770	5770	0
73	20240906	201100	456700610	5770	5770	5770	5770	0
74	20240906	201000	456700610	5770	5770	5770	5770	0
75	20240906	200900	456700610	5770	5770	5770	5770	0
76	20240906	200800	456700610	5770	5770	5770	5770	0
77	20240906	200700	456700610	5770	5770	5770	5770	0
78	20240906	200600	456700610	5770	5770	5770	5770	0
79	20240906	200500	456700610	5770	5770	5770	5770	0
80	20240906	200400	456700610	5770	5770	5770	5770	0
81	20240906	200300	456700610	5770	5770	5770	5770	0
82	20240906	200200	456700610	5770	5770	5770	5770	0
83	20240906	200100	456700610	5770	5770	5770	5770	0
84	20240906	200000	456700610	5770	5770	5770	5770	0
85	20240906	195900	456700610	5770	5770	5770	5770	0
86	20240906	195800	456700610	5770	5770	5770	5770	0
87	20240906	195700	456700610	5770	5770	5770	5770	0
88	20240906	195600	456700610	5770	5770	5770	5770	0
89	20240906	195500	456700610	5770	5770	5770	5770	0
90	20240906	195400	456700610	5770	5770	5770	5770	0
91	20240906	195300	456700610	5770	5770	5770	5770	0
92	20240906	195200	456700610	5770	5770	5770	5770	1364
93	20240906	195100	456700610	5770	5770	5770	5770	0
94	20240906	195000	456700610	5770	5770	5770	5770	0
95	20240906	194900	456700610	5770	5770	5770	5770	0
96	20240906	194800	456700610	5770	5770	5770	5770	0
97	20240906	194700	456700610	5770	5770	5770	5770	0
98	20240906	194600	456700610	5770	5770	5770	5770	0
99	20240906	194500	456700610	5770	5770	5770	5770	0
100	20240906	194400	456700610	5770	5770	5770	5770	0
101	20240906	194300	456700610	5770	5770	5770	5770	0
102	20240906	194200	456700610	5770	5770	5770	5770	0
103	20240906	194100	456700610	5770	5770	5770	5770	0
104	20240906	194000	456700610	5770	5770	5770	5770	0
105	20240906	193900	456700610	5770	5770	5770	5770	0
106	20240906	193800	456700610	5770	5770	5770	5770	0
107	20240906	193700	456700610	5770	5770	5770	5770	0
108	20240906	193600	456700610	5770	5770	5770	5770	0
109	20240906	193500	456700610	5770	5770	5770	5770	0
110	20240906	193400	456700610	5770	5770	5770	5770	0
111	20240906	193300	456700610	5770	5770	5770	5770	0
112	20240906	193200	456700610	5770	5770	5770	5770	0
113	20240906	193100	456700610	5770	5770	5770	5770	0
114	20240906	193000	456700610	5770	5770	5770	5770	0
115	20240906	192900	456700610	5770	5770	5770	5770	0
116	20240906	192800	456700610	5770	5770	5770	5770	0
117	20240906	192700	456700610	5770	5770	5770	5770	0
118	20240906	192600	456700610	5770	5770	5770	5770	0
119	20240906	192500	456700610	5770	5770	5770	5770	0
120	20240906	192400	456700610	5770	5770	5770	5770	0
121	20240906	192300	456700610	5770	5770	5770	5770	0
122	20240906	192200	456700610	5770	5770	5770	5770	1364
123	20240906	192100	456700610	5770	5770	5770	5770	0
124	20240906	192000	456700610	5770	5770	5770	5770	0
125	20240906	191900	456700610	5770	5770	5770	5770	0
126	20240906	191800	456700610	5770	5770	5770	5770	0
127	20240906	191700	456700610	5770	5770	5770	5770	0
128	20240906	191600	456700610	5770	5770	5770	5770	0
129	20240906	191500	456700610	5770	5770	5770	5770	0
130	20240906	191400	456700610	5770	5770	5770	5770	0
131	20240906	191300	456700610	5770	5770	5770	5770	0
132	20240906	191200	456700610	5770	5770	5770	5770	0
133	20240906	191100	456700610	5770	5770	5770	5770	0
134	20240906	191000	456700610	5770	5770	5770	5770	0
135	20240906	190900	456700610	5770	5770	5770	5770	0
136	20240906	190800	456700610	5770	5770	5770	5770	0
137	20240906	190700	456700610	5770	5770	5770	5770	0
138	20240906	190600	456700610	5770	5770	5770	5770	0
139	20240906	190500	456700610	5770	5770	5770	5770	0
140	20240906	190400	456700610	5770	5770	5770	5770	0
141	20240906	190300	456700610	5770	5770	5770	5770	0
142	20240906	190200	456700610	5770	5770	5770	5770	0
143	20240906	190100	456700610	5770	5770	5770	5770	0
144	20240906	190000	456700610	5770	5770	5770	5770	0
145	20240906	185900	456700610	5770	5770	5770	5770	0
146	20240906	185800	456700610	5770	5770	5770	5770	0
147	20240906	185700	456700610	5770	5770	5770	5770	0
148	20240906	185600	456700610	5770	5770	5770	5770	0
149	20240906	185500	456700610	5770	5770	5770	5770	0
150	20240906	185400	456700610	5770	5770	5770	5770	0
151	20240906	185300	456700610	5770	5770	5770	5770	0
152	20240906	185200	456700610	5770	5770	5770	5770	1364
153	20240906	185100	456700610	5770	5770	5770	5770	0
154	20240906	185000	456700610	5770	5770	5770	5770	0
155	20240906	184900	456700610	5770	5770	5770	5770	0
156	20240906	184800	456700610	5770	5770	5770	5770	0
157	20240906	184700	456700610	5770	5770	5770	5770	0
158	20240906	184600	456700610	5770	5770	5770	5770	0
159	20240906	184500	456700610	5770	5770	5770	5770	0
160	20240906	184400	456700610	5770	5770	5770	5770	0
161	20240906	184300	456700610	5770	5770	5770	5770	0
162	20240906	184200	456700610	5770	5770	5770	5770	0
163	20240906	184100	456700610	5770	5770	5770	5770	0
164	20240906	184000	456700610	5770	5770	5770	5770	0
165	20240906	183900	456700610	5770	5770	5770	5770	0
166	20240906	183800	456700610	5770	5770	5770	5770	0
167	20240906	183700	456700610	5770	5770	5770	5770	0
168	20240906	183600	456700610	5770	5770	5770	5770	0
169	20240906	183500	456700610	5770	5770	5770	5770	0
170	20240906	183400	456700610	5770	5770	5770	5770	0
171	20240906	183300	456700610	5770	5770	5770	5770	0
172	20240906	183200	456700610	5770	5770	5770	5770	0
173	20240906	183100	456700610	5770	5770	5770	5770	0
174	20240906	183000	456700610	5770	5770	5770	5770	0
175	20240906	182900	456700610	5770	5770	5770	5770	0
176	20240906	182800	456700610	5770	5770	5770	5770	0
177	20240906	182700	456700610	5770	5770	5770	5770	0
178	20240906	182600	456700610	5770	5770	5770	5770	0
179	20240906	182500	456700610	5770	5770	5770	5770	0
180	20240906	182400	456700610	5770	5770	5770	5770	0
181	20240906	182300	456700610	5770	5770	5770	5770	0
182	20240906	182200	456700610	5770	5770	5770	5770	1364
183	20240906	182100	456700610	5770	5770	5770	5770	0
184	20240906	182000	456700610	5770	5770	5770	5770	0
185	20240906	181900	456700610	5770	5770	5770	5770	0
186	20240906	181800	456700610	5770	5770	5770	5770	0
187	20240906	181700	456700610	5770	5770	5770	5770	0
188	20240906	181600	456700610	5770	5770	5770	5770	0
189	20240906	181500	456700610	5770	5770	5770	5770	0
190	20240906	181400	456700610	5770	5770	5770	5770	0
191	20240906	181300	456700610	5770	5770	5770	5770	0
192	20240906	181200	456700610	5770	5770	5770	5770	0
193	20240906	181100	456700610	5770	5770	5770	5770	0
194	20240906	181000	456700610	5770	5770	5770	5770	0
195	20240906	180900	456700610	5770	5770	5770	5770	0
196	20240906	180800	456700610	5770	5770	5770	5770	0
197	20240906	180700	456700610	5770	5770	5770	5770	0
198	20240906	180600	456700610	5770	5770	5770	5770	0
199	20240906	180500	456700610	5770	5770	5770	5770	0
200	20240906	180400	456700610	5770	5770	5770	5770	0
201	20240906	180300	456700610	5770	5770	5770	5770	0
202	20240906	180200	456700610	5770	5770	5770	5770	0
203	20240906	180100	456700610	5770	5770	5770	5770	0
204	20240906	180000	456700610	5770	5770	5770	5770	0
205	20240906	175900	456700610	5770	5770	5770	5770	0
206	20240906	175800	456700610	5770	5770	5770	5770	0
207	20240906	175700	456700610	5770	5770	5770	5770	0
208	20240906	175600	456700610	5770	5770	5770	5770	0
209	20240906	175500	456700610	5770	5770	5770	5770	0
210	20240906	175400	456700610	5770	5770	5770	5770	0
211	20240906	175300	456700610	5770	5770	5770	5770	0
212	20240906	175200	456700610	5770	5770	5770	5770	1364
213	20240906	175100	456700610	5770	5770	5770	5770	0
214	20240906	175000	456700610	5770	5770	5770	5770	0
215	20240906	174900	456700610	5770	5770	5770	5770	0
216	20240906	174800	456700610	5770	5770	5770	5770	0
217	20240906	174700	456700610	5770	5770	5770	5770	0
218	20240906	174600	456700610	5770	5770	5770	5770	0
219	20240906	174500	456700610	5770	5770	5770	5770	0
220	20240906	174400	456700610	5770	5770	5770	5770	0
221	20240906	174300	456700610	5770	5770	5770	5770	0
222	20240906	174200	456700610	5770	5770	5770	5770	0
223	20240906	174100	456700610	5770	5770	5770	5770	0
224	20240906	174000	456700610	5770	5770	5770	5770	0
225	20240906	173900	456700610	5770	5770	5770	5770	0
226	20240906	173800	456700610	5770	5770	5770	5770	0
227	20240906	173700	456700610	5770	5770	5770	5770	0
228	20240906	173600	456700610	5770	5770	5770	5770	0
229	20240906	173500	456700610	5770	5770	5770	5770	0
230	20240906	173400	456700610	5770	5770	5770	5770	0
231	20240906	173300	456700610	5770	5770	5770	5770	0
232	20240906	173200	456700610	5770	5770	5770	5770	0
233	20240906	173100	456700610	5770	5770	5770	5770	0
234	20240906	173000	456700610	5770	5770	5770	5770	0
235	20240906	172900	456700610	5770	5770	5770	5770	0
236	20240906	172800	456700610	5770	5770	5770	5770	0
237	20240906	172700	456700610	5770	5770	5770	5770	0
238	20240906	172600	456700610	5770	5770	5770	5770	0
239	20240906	172500	456700610	5770	5770	5770	5770	0
240	20240906	172400	456700610	5770	5770	5770	5770	0
241	20240906	172300	456700610	5770	5770	5770	5770	0
242	20240906	172200	456700610	5770	5770	5770	5770	1364
243	20240906	172100	456700610	5770	5770	5770	5770	0
244	20240906	172000	456700610	5770	5770	5770	5770	0
245	20240906	171900	456700610	5770	5770	5770	5770	0
246	20240906	171800	456700610	5770	5770	5770	5770	0
247	20240906	171700	456700610	5770	5770	5770	5770	0
248	20240906	171600	456700610	5770	5770	5770	5770	0
249	20240906	171500	456700610	5770	5770	5770	5770	0
250	20240906	171400	456700610	5770	5770	5770	5770	0
251	20240906	171300	456700610	5770	5770	5770	5770	0
252	20240906	171200	456700610	5770	5770	5770	5770	0
253	20240906	171100	456700610	5770	5770	5770	5770	0
254	20240906	171000	456700610	5770	5770	5770	5770	0
255	20240906	170900	456700610	5770	5770	5770	5770	0
256	20240906	170800	456700610	5770	5770	5770	5770	0
257	20240906	170700	456700610	5770	5770	5770	5770	0
258	20240906	170600	456700610	5770	5770	5770	5770	0
259	20240906	170500	456700610	5770	5770	5770	5770	0
260	20240906	170400	456700610	5770	5770	5770	5770	0
261	20240906	170300	456700610	5770	5770	5770	5770	0
262	20240906	170200	456700610	5770	5770	5770	5770	0
263	20240906	170100	456700610	5770	5770	5770	5770	0
264	20240906	170000	456700610	5770	5770	5770	5770	0
265	20240906	165900	456700610	5770	5770	5770	5770	0
266	20240906	165800	456700610	5770	5770	5770	5770	0
267	20240906	165700	456700610	5770	5770	5770	5770	0
268	20240906	165600	456700610	5770	5770	5770	5770	0
269	20240906	165500	456700610	5770	5770	5770	5770	0
270	20240906	165400	456700610	5770	5770	5770	5770	0
271	20240906	165300	456700610	5770	5770	5770	5770	0
272	20240906	165200	456700610	5770	5770	5770	5770	1364
273	20240906	165100	456700610	5770	5770	5770	5770	0
274	20240906	165000	456700610	5770	5770	5770	5770	0
275	20240906	164900	456700610	5770	5770	5770	5770	0
276	20240906	164800	456700610	5770	5770	5770	5770	0
277	20240906	164700	456700610	5770	5770	5770	5770	0
278	20240906	164600	456700610	5770	5770	5770	5770	0
279	20240906	164500	456700610	5770	5770	5770	5770	0
280	20240906	164400	456700610	5770	5770	5770	5770	0
281	20240906	164300	456700610	5770	5770	5770	5770	0
282	20240906	164200	456700610	5770	5770	5770	5770	0
283	20240906	164100	456700610	5770	5770	5770	5770	0
284	20240906	164000	456700610	5770	5770	5770	5770	0
285	20240906	163900	456700610	5770	5770	5770	5770	0
286	20240906	163800	456700610	5770	5770	5770	5770	0
287	20240906	163700	456700610	5770	5770	5770	5770	0
288	20240906	163600	456700610	5770	5770	5770	5770	0
289	20240906	163500	456700610	5770	5770	5770	5770	0
290	20240906	163400	456700610	5770	5770	5770	5770	0
291	20240906	163300	456700610	5770	5770	5770	5770	0
292	20240906	163200	456700610	5770	5770	5770	5770	0
293	20240906	163100	456700610	5770	5770	5770	5770	0
294	20240906	163000	456700610	5770	5770	5770	5770	0
295	20240906	162900	456700610	5770	5770	5770	5770	0
296	20240906	162800	456700610	5770	5770	5770	5770	0
297	20240906	162700	456700610	5770	5770	5770	5770	0
298	20240906	162600	456700610	5770	5770	5770	5770	0
299	20240906	162500	456700610	5770	5770	5770	5770	0
300	20240906	162400	456700610	5770	5770	5770	5770	0
301	20240906	162300	456700610	5770	5770	5770	5770	0
302	20240906	162200	456700610	5770	5770	5770	5770	1364
303	20240906	162100	456700610	5770	5770	5770	5770	0
304	20240906	162000	456700610	5770	5770	5770	5770	0
305	20240906	161900	456700610	5770	5770	5770	5770	0
306	20240906	161800	456700610	5770	5770	5770	5770	0
307	20240906	161700	456700610	5770	5770	5770	5770	0
308	20240906	161600	456700610	5770	5770	5770	5770	0
309	20240906	161500	456700610	5770	5770	5770	5770	0
310	20240906	161400	456700610	5770	5770	5770	5770	0
311	20240906	161300	456700610	5770	5770	5770	5770	0
312	20240906	161200	456700610	5770	5770	5770	5770	0
313	20240906	161100	456700610	5770	5770	5770	5770	0
314	20240906	161000	456700610	5770	5770	5770	5770	0
315	20240906	160900	456700610	5770	5770	5770	5770	0
316	20240906	160800	456700610	5770	5770	5770	5770	0
317	20240906	160700	456700610	5770	5770	5770	5770	0
318	20240906	160600	456700610	5770	5770	5770	5770	0
319	20240906	160500	456700610	5770	5770	5770	5770	0
320	20240906	160400	456700610	5770	5770	5770	5770	0
321	20240906	160300	456700610	5770	5770	5770	5770	0
322	20240906	160200	456700610	5770	5770	5770	5770	0
323	20240906	160100	456700610	5770	5770	5770	5770	0
324	20240906	160000	456700610	5770	5770	5770	5770	0
325	20240906	155900	456700610	5770	5770	5770	5770	0
326	20240906	155800	456700610	5770	5770	5770	5770	0
327	20240906	155700	456700610	5770	5770	5770	5770	0
328	20240906	155600	456700610	5770	5770	5770	5770	0
329	20240906	155500	456700610	5770	5770	5770	5770	0
330	20240906	155400	456700610	5770	5770	5770	5770	0
331	20240906	155300	456700610	5770	5770	5770	5770	0
332	20240906	155200	456700610	5770	5770	5770	5770	1364
333	20240906	155100	456700610	5770	5770	5770	5770	0
334	20240906	155000	456700610	5770	5770	5770	5770	0
335	20240906	154900	456700610	5770	5770	5770	5770	0
336	20240906	154800	456700610	5770	5770	5770	5770	0
337	20240906	154700	456700610	5770	5770	5770	5770	0
338	20240906	154600	456700610	5770	5770	5770	5770	0
339	20240906	154500	456700610	5770	5770	5770	5770	0
340	20240906	154400	456700610	5770	5770	5770	5770	0
341	20240906	154300	456700610	5770	5770	5770	5770	0
342	20240906	154200	456700610	5770	5770	5770	5770	0
343	20240906	154100	456700610	5770	5770	5770	5770	0
344	20240906	154000	456700610	5770	5770	5770	5770	0
345	20240906	153900	456700610	5770	5770	5770	5770	0
346	20240906	153800	456700610	5770	5770	5770	5770	0
347	20240906	153700	456700610	5770	5770	5770	5770	0
348	20240906	153600	456700610	5770	5770	5770	5770	0
349	20240906	153500	456700610	5770	5770	5770	5770	0
350	20240906	153400	456700610	5770	5770	5770	5770	0
351	20240906	153300	456700610	5770	5770	5770	5770	0
352	20240906	153200	456700610	5770	5770	5770	5770	0
353	20240906	153100	456700610	5770	5770	5770	5770	0
354	20240906	153000	456700610	5770	5770	5770	5770	1364
355	20240906	152900	448830330	5860	5860	5860	5860	0
356	20240906	152800	448830330	5860	5860	5860	5860	0
357	20240906	152700	448830330	5860	5860	5860	5860	0
358	20240906	152600	448830330	5860	5860	5860	5860	0
359	20240906	152500	448830330	5860	5860	5860	5860	0
360	20240906	152400	448830330	5860	5860	5860	5860	0
361	20240906	152300	448830330	5860	5860	5860	5860	0
362	20240906	152200	448830330	5860	5860	5860	5860	0
363	20240906	152100	448830330	5860	5860	5860	5860	0
364	20240906	152000	448830330	5860	5860	5860	5860	0
365	20240906	151900	448830330	5860	5860	5860	5860	0
366	20240906	151800	448830330	5860	5860	5860	5860	0
367	20240906	151700	448830330	5860	5860	5860	5860	143
368	20240906	151600	447992350	5860	5850	5860	5820	138
369	20240906	151500	447184360	5860	5860	5860	5860	0
370	20240906	151400	447184360	5860	5860	5860	5860	26
371	20240906	151300	447032000	5860	5860	5860	5860	59
372	20240906	151200	446686260	5890	5890	5890	5890	0
373	20240906	151100	446686260	5890	5890	5890	5890	0
374	20240906	151000	446686260	5890	5890	5890	5890	0
375	20240906	150900	446686260	5890	5890	5890	5890	0
376	20240906	150800	446686260	5890	5880	5890	5850	1142
377	20240906	150700	440002540	5880	5880	5880	5880	1
378	20240906	150600	439996660	5880	5890	5890	5880	58
379	20240906	150500	439655290	5890	5890	5890	5890	0
380	20240906	150400	439655290	5890	5890	5890	5890	0
381	20240906	150300	439655290	5890	5890	5890	5890	2
382	20240906	150200	439643510	5890	5890	5890	5890	63
383	20240906	150100	439272440	5890	5890	5890	5890	1
384	20240906	150000	439266550	5900	5900	5900	5900	0
385	20240906	145900	439266550	5900	5900	5900	5900	0
386	20240906	145800	439266550	5900	5900	5900	5900	170
387	20240906	145700	438263550	5920	5920	5920	5920	9
388	20240906	145600	438210270	5900	5900	5900	5900	59
389	20240906	145500	437862170	5910	5870	5910	5870	794
390	20240906	145400	433182450	5850	5840	5850	5840	78
391	20240906	145300	432726650	5840	5850	5880	5830	651
392	20240906	145200	428928630	5820	5820	5820	5820	0
393	20240906	145100	428928630	5820	5870	5870	5820	866
394	20240906	145000	423870660	5870	5870	5870	5870	1
395	20240906	144900	423864790	5860	5860	5860	5860	64
396	20240906	144800	423489750	5840	5840	5840	5840	0
397	20240906	144700	423489750	5840	5840	5840	5840	0
398	20240906	144600	423489750	5840	5840	5840	5840	0
399	20240906	144500	423489750	5840	5840	5840	5840	0
400	20240906	144400	423489750	5840	5840	5840	5840	22
401	20240906	144300	423361270	5840	5840	5840	5840	0
402	20240906	144200	423361270	5840	5840	5840	5840	0
403	20240906	144100	423361270	5840	5840	5840	5840	100
404	20240906	144000	422777270	5840	5840	5840	5840	349
405	20240906	143900	420739110	5840	5870	5870	5840	400
406	20240906	143800	418394840	5900	5900	5900	5900	0
407	20240906	143700	418394840	5900	5870	5910	5870	34
408	20240906	143600	418194770	5910	5910	5910	5910	0
409	20240906	143500	418194770	5910	5900	5910	5900	10
410	20240906	143400	418135710	5920	5920	5920	5920	0
411	20240906	143300	418135710	5920	5920	5920	5920	0
412	20240906	143200	418135710	5920	5920	5920	5920	0
413	20240906	143100	418135710	5920	5920	5920	5920	10
414	20240906	143000	418076510	5920	5920	5920	5920	0
415	20240906	142900	418076510	5920	5860	5920	5860	253
416	20240906	142800	416578990	5920	5920	5920	5920	1
417	20240906	142700	416573070	5920	5920	5920	5920	0
418	20240906	142600	416573070	5920	5920	5920	5920	0
419	20240906	142500	416573070	5920	5920	5920	5920	0
420	20240906	142400	416573070	5920	5920	5920	5920	0
421	20240906	142300	416573070	5920	5920	5920	5920	1000
422	20240906	142200	410653070	5930	5910	5930	5910	1065
423	20240906	142100	404339680	5910	5910	5910	5910	0
424	20240906	142000	404339680	5910	5850	5910	5840	449
425	20240906	141900	401690660	5820	5820	5820	5820	0
426	20240906	141800	401690660	5820	5830	5830	5820	1000
427	20240906	141700	395865720	5870	5870	5870	5870	1
428	20240906	141600	395859850	5860	5830	5860	5830	1403
429	20240906	141500	387638930	5820	5820	5820	5820	0
430	20240906	141400	387638930	5820	5820	5820	5820	0
431	20240906	141300	387638930	5820	5820	5820	5820	0
432	20240906	141200	387638930	5820	5820	5820	5820	9
433	20240906	141100	387586550	5820	5820	5820	5820	30
434	20240906	141000	387411950	5870	5870	5870	5870	0
435	20240906	140900	387411950	5870	5860	5870	5860	534
436	20240906	140800	384280710	5840	5840	5840	5840	0
437	20240906	140700	384280710	5840	5840	5840	5840	410
438	20240906	140600	381886310	5830	5830	5830	5830	0
439	20240906	140500	381886310	5830	5830	5830	5830	110
440	20240906	140400	381245010	5830	5830	5830	5830	20
441	20240906	140300	381128410	5800	5800	5800	5800	0
442	20240906	140200	381128410	5800	5800	5800	5800	0
443	20240906	140100	381128410	5800	5800	5800	5800	4
444	20240906	140000	381105210	5770	5770	5770	5770	0
445	20240906	135900	381105210	5770	5770	5770	5770	0
446	20240906	135800	381105210	5770	5770	5770	5770	0
447	20240906	135700	381105210	5770	5800	5800	5770	1100
448	20240906	135600	374727230	5800	5800	5800	5800	1000
449	20240906	135500	368927230	5840	5820	5840	5800	1002
450	20240906	135400	363115370	5830	5830	5840	5830	967
451	20240906	135300	357469900	5820	5820	5820	5820	0
452	20240906	135200	357469900	5820	5820	5820	5820	82
453	20240906	135100	356992660	5820	5820	5820	5820	22
454	20240906	135000	356864620	5820	5820	5820	5820	1
455	20240906	134900	356858800	5820	5820	5820	5820	0
456	20240906	134800	356858800	5820	5820	5820	5820	0
457	20240906	134700	356858800	5820	5820	5820	5820	15
458	20240906	134600	356771500	5820	5820	5820	5820	71
459	20240906	134500	356358280	5800	5800	5800	5800	0
460	20240906	134400	356358280	5800	5800	5800	5800	96
461	20240906	134300	355801480	5800	5800	5800	5800	1
462	20240906	134200	355795680	5800	5810	5810	5800	1000
463	20240906	134100	349989680	5810	5810	5810	5810	0
464	20240906	134000	349989680	5810	5810	5810	5810	1
465	20240906	133900	349983870	5810	5810	5810	5810	0
466	20240906	133800	349983870	5810	5810	5810	5810	0
467	20240906	133700	349983870	5810	5810	5810	5810	10
468	20240906	133600	349925770	5780	5780	5780	5780	0
469	20240906	133500	349925770	5780	5780	5780	5780	0
470	20240906	133400	349925770	5780	5800	5800	5770	1933
471	20240906	133300	338748800	5800	5800	5800	5800	19
472	20240906	133200	338638600	5750	5750	5750	5750	0
473	20240906	133100	338638600	5750	5750	5750	5750	0
474	20240906	133000	338638600	5750	5790	5790	5750	1792
475	20240906	132900	328322040	5790	5780	5790	5780	5
476	20240906	132800	328293110	5790	5790	5790	5790	258
477	20240906	132700	326799290	5790	5790	5790	5790	40
478	20240906	132600	326567690	5790	5790	5790	5790	1
479	20240906	132500	326561900	5770	5790	5790	5770	573
480	20240906	132400	323250610	5800	5800	5800	5800	992
481	20240906	132300	317497010	5800	5790	5800	5790	260
482	20240906	132200	315989030	5800	5800	5800	5800	136
483	20240906	132100	315200230	5800	5820	5830	5800	5515
484	20240906	132000	283209710	5820	5820	5820	5820	0
485	20240906	131900	283209710	5820	5820	5820	5820	0
486	20240906	131800	283209710	5820	5850	5850	5810	1333
487	20240906	131700	275447180	5850	5850	5850	5850	0
488	20240906	131600	275447180	5850	5850	5850	5850	0
489	20240906	131500	275447180	5850	5850	5850	5850	0
490	20240906	131400	275447180	5850	5870	5870	5850	1474
491	20240906	131300	266816240	5900	5900	5900	5900	0
492	20240906	131200	266816240	5900	5900	5900	5900	1
493	20240906	131100	266810340	5860	5860	5860	5860	0
494	20240906	131000	266810340	5860	5860	5860	5860	0
495	20240906	130900	266810340	5860	5860	5860	5860	0
496	20240906	130800	266810340	5860	5890	5890	5860	807
497	20240906	130700	262066440	5890	5890	5890	5890	60
498	20240906	130600	261713040	5890	5900	5900	5890	239
499	20240906	130500	260303450	5900	5900	5900	5900	0
500	20240906	130400	260303450	5900	5900	5900	5900	5
501	20240906	130300	260273950	5910	5910	5910	5910	0
502	20240906	130200	260273950	5910	5910	5910	5910	0
503	20240906	130100	260273950	5910	5910	5910	5910	0
504	20240906	130000	260273950	5910	5910	5910	5910	59
505	20240906	125900	259925260	5910	5910	5920	5910	102
506	20240906	125800	259321940	5930	5930	5930	5930	192
507	20240906	125700	258183380	5930	5930	5930	5930	0
508	20240906	125600	258183380	5930	5930	5930	5930	1
509	20240906	125500	258177450	5930	5930	5930	5930	0
510	20240906	125400	258177450	5930	5930	5930	5930	0
511	20240906	125300	258177450	5930	5930	5930	5930	1
512	20240906	125200	258171520	5920	5920	5920	5920	12
513	20240906	125100	258100480	5920	5920	5920	5920	0
514	20240906	125000	258100480	5920	5920	5920	5920	10
515	20240906	124900	258041280	5920	5920	5920	5920	193
516	20240906	124800	256898720	5930	5930	5930	5930	1
517	20240906	124700	256892790	5920	5920	5920	5920	2
518	20240906	124600	256880950	5930	5930	5930	5930	15
519	20240906	124500	256792000	5920	5920	5920	5920	2
520	20240906	124400	256780160	5930	5930	5930	5930	0
521	20240906	124300	256780160	5930	5930	5930	5930	0
522	20240906	124200	256780160	5930	5930	5930	5930	0
523	20240906	124100	256780160	5930	5930	5930	5930	0
524	20240906	124000	256780160	5930	5930	5930	5930	0
525	20240906	123900	256780160	5930	5930	5930	5930	169
526	20240906	123800	255777990	5950	5950	5950	5950	0
527	20240906	123700	255777990	5950	5950	5950	5950	10
528	20240906	123600	255718490	5950	5940	5950	5940	338
529	20240906	123500	253710760	5950	5950	5950	5950	5
530	20240906	123400	253681010	5950	5940	5950	5940	24
531	20240906	123300	253538260	5940	5940	5940	5940	24
532	20240906	123200	253395700	5920	5920	5920	5890	521
533	20240906	123100	250322950	5920	5920	5920	5920	25
534	20240906	123000	250174950	5910	5910	5910	5910	0
535	20240906	122900	250174950	5910	5910	5910	5910	0
536	20240906	122800	250174950	5910	5910	5910	5910	1
537	20240906	122700	250169040	5920	5920	5920	5920	0
538	20240906	122600	250169040	5920	5920	5920	5920	5
539	20240906	122500	250139440	5920	5920	5920	5920	0
540	20240906	122400	250139440	5920	5920	5920	5920	0
541	20240906	122300	250139440	5920	5920	5920	5920	1
542	20240906	122200	250133520	5920	5930	5930	5920	16
543	20240906	122100	250038790	5950	5950	5950	5950	0
544	20240906	122000	250038790	5950	5950	5950	5950	0
545	20240906	121900	250038790	5950	5950	5950	5950	0
546	20240906	121800	250038790	5950	5950	5950	5950	0
547	20240906	121700	250038790	5950	5950	5950	5950	0
548	20240906	121600	250038790	5950	5950	5950	5950	50
549	20240906	121500	249741290	5950	5950	5950	5950	100
550	20240906	121400	249146290	5960	5960	5960	5960	0
551	20240906	121300	249146290	5960	5960	5960	5960	0
552	20240906	121200	249146290	5960	5960	5960	5960	0
553	20240906	121100	249146290	5960	5960	5960	5960	0
554	20240906	121000	249146290	5960	5960	5960	5960	0
555	20240906	120900	249146290	5960	5960	5960	5960	39
556	20240906	120800	248913850	5930	5930	5930	5930	10
557	20240906	120700	248854550	5930	5930	5930	5930	0
558	20240906	120600	248854550	5930	5930	5930	5930	1
559	20240906	120500	248848620	5900	5910	5910	5900	8
560	20240906	120400	248801410	5910	5910	5910	5910	17
561	20240906	120300	248700940	5930	5930	5930	5930	0
562	20240906	120200	248700940	5930	5930	5930	5930	1
563	20240906	120100	248695010	5890	5890	5890	5890	0
564	20240906	120000	248695010	5890	5890	5890	5890	0
565	20240906	115900	248695010	5890	5890	5890	5890	0
566	20240906	115800	248695010	5890	5890	5890	5890	0
567	20240906	115700	248695010	5890	5890	5890	5890	0
568	20240906	115600	248695010	5890	5890	5890	5890	0
569	20240906	115500	248695010	5890	5890	5890	5890	0
570	20240906	115400	248695010	5890	5890	5890	5890	2
571	20240906	115300	248683230	5900	5900	5900	5900	120
572	20240906	115200	247975230	5900	5900	5900	5900	0
573	20240906	115100	247975230	5900	5900	5900	5900	41
574	20240906	115000	247733330	5900	5900	5900	5900	0
575	20240906	114900	247733330	5900	5900	5900	5900	0
576	20240906	114800	247733330	5900	5900	5900	5900	0
577	20240906	114700	247733330	5900	5900	5900	5900	0
578	20240906	114600	247733330	5900	5900	5900	5900	85
579	20240906	114500	247231830	5890	5890	5890	5890	175
580	20240906	114400	246201080	5890	5890	5890	5890	0
581	20240906	114300	246201080	5890	5890	5890	5890	0
582	20240906	114200	246201080	5890	5890	5890	5890	3
583	20240906	114100	246183410	5890	5880	5890	5880	307
584	20240906	114000	244376350	5880	5880	5880	5880	100
585	20240906	113900	243788350	5890	5900	5900	5890	1254
586	20240906	113800	236392360	5910	5910	5910	5910	0
587	20240906	113700	236392360	5910	5910	5910	5910	0
588	20240906	113600	236392360	5910	5910	5910	5910	341
589	20240906	113500	234377050	5920	5920	5920	5920	13
590	20240906	113400	234300090	5930	5930	5930	5930	19
591	20240906	113300	234187420	5930	5930	5930	5930	2
592	20240906	113200	234175560	5920	5920	5920	5920	0
593	20240906	113100	234175560	5920	5920	5920	5920	0
594	20240906	113000	234175560	5920	5920	5920	5920	169
595	20240906	112900	233175080	5960	5960	5960	5960	2
596	20240906	112800	233163160	5960	5960	5960	5960	0
597	20240906	112700	233163160	5960	5920	5960	5920	95
598	20240906	112600	232599120	5970	5970	5970	5970	0
599	20240906	112500	232599120	5970	5970	5970	5970	0
600	20240906	112400	232599120	5970	5910	5970	5910	122
601	20240906	112300	231872000	5970	5970	5970	5970	0
602	20240906	112200	231872000	5970	5950	5970	5950	475
603	20240906	112100	229040710	5910	5910	5910	5910	0
604	20240906	112000	229040710	5910	5910	5910	5910	0
605	20240906	111900	229040710	5910	5910	5910	5910	0
606	20240906	111800	229040710	5910	5910	5910	5910	0
607	20240906	111700	229040710	5910	5910	5910	5910	0
608	20240906	111600	229040710	5910	5910	5910	5910	122
609	20240906	111500	228319690	5910	5910	5910	5910	0
610	20240906	111400	228319690	5910	5940	5940	5910	191
611	20240906	111300	227189170	5950	5950	5950	5950	0
612	20240906	111200	227189170	5950	5950	5950	5950	1
613	20240906	111100	227183220	5970	5970	5970	5970	20
614	20240906	111000	227063820	5970	5970	5970	5970	0
615	20240906	110900	227063820	5970	5970	5970	5970	0
616	20240906	110800	227063820	5970	5970	5970	5970	1
617	20240906	110700	227057850	5970	5970	5970	5970	0
618	20240906	110600	227057850	5970	5970	5970	5970	30
619	20240906	110500	226878750	5960	5950	5960	5950	1434
620	20240906	110400	218332150	5950	5950	5950	5950	79
621	20240906	110300	217862100	5940	5940	5940	5940	0
622	20240906	110200	217862100	5940	5940	5940	5940	500
623	20240906	110100	214892100	5940	5940	5940	5940	2
624	20240906	110000	214880220	5940	5940	5940	5940	0
625	20240906	105900	214880220	5940	5940	5940	5940	1
626	20240906	105800	214874280	5940	5940	5940	5940	0
627	20240906	105700	214874280	5940	5940	5940	5940	0
628	20240906	105600	214874280	5940	5940	5940	5940	0
629	20240906	105500	214874280	5940	5940	5940	5940	100
630	20240906	105400	214280280	5910	5910	5910	5910	21
631	20240906	105300	214156170	5950	5950	5950	5950	0
632	20240906	105200	214156170	5950	5950	5950	5950	0
633	20240906	105100	214156170	5950	5950	5950	5950	65
634	20240906	105000	213769420	5950	5950	5950	5950	12
635	20240906	104900	213698020	5960	5960	5960	5960	30
636	20240906	104800	213519220	5920	5920	5920	5920	2
637	20240906	104700	213507380	5920	5890	5920	5890	101
638	20240906	104600	212909490	5890	5890	5890	5890	1
639	20240906	104500	212903600	5880	5880	5880	5880	0
640	20240906	104400	212903600	5880	5880	5880	5880	0
641	20240906	104300	212903600	5880	5900	5900	5880	244
642	20240906	104200	211467980	5960	5960	5960	5960	0
643	20240906	104100	211467980	5960	5960	5960	5960	0
644	20240906	104000	211467980	5960	5960	5960	5960	13
645	20240906	103900	211390500	5970	5950	5970	5950	14
646	20240906	103800	211307050	5970	5880	5970	5880	157
647	20240906	103700	210374220	5850	5860	5860	5850	3000
648	20240906	103600	192815870	5860	5910	5910	5860	800
649	20240906	103500	188121990	5910	5910	5910	5910	0
650	20240906	103400	188121990	5910	5910	5910	5910	20
651	20240906	103300	188003790	5910	5910	5910	5910	0
652	20240906	103200	188003790	5910	5910	5910	5910	1
653	20240906	103100	187997880	5910	5900	5910	5870	22
654	20240906	103000	187868240	5980	5980	5980	5980	0
655	20240906	102900	187868240	5980	5980	5980	5980	0
656	20240906	102800	187868240	5980	5980	5980	5980	0
657	20240906	102700	187868240	5980	5930	5980	5930	177
658	20240906	102600	186812660	5850	5850	5850	5850	0
659	20240906	102500	186812660	5850	5850	5850	5850	0
660	20240906	102400	186812660	5850	5850	5850	5850	0
661	20240906	102300	186812660	5850	5900	5900	5850	2011
662	20240906	102200	175023170	5900	5900	5900	5900	5
663	20240906	102100	174993670	5900	5900	5900	5900	11
664	20240906	102000	174928770	5880	5880	5880	5880	11
665	20240906	101900	174864090	5880	5880	5880	5880	84
666	20240906	101800	174370170	5880	5890	5890	5880	100
667	20240906	101700	173781670	5880	5880	5880	5880	0
668	20240906	101600	173781670	5880	5880	5880	5880	4
669	20240906	101500	173758150	5870	5870	5870	5870	1
670	20240906	101400	173752280	5880	5880	5880	5880	274
671	20240906	101300	172141160	5880	5880	5880	5880	226
672	20240906	101200	170812280	5930	5880	5930	5880	504
673	20240906	101100	167848710	5880	5880	5880	5880	1300
674	20240906	101000	160204710	5870	5880	5880	5870	1777
675	20240906	100900	149762390	5880	5890	5890	5880	1334
676	20240906	100800	141908910	5890	5900	5900	5890	18
677	20240906	100700	141802850	5900	5900	5900	5900	0
678	20240906	100600	141802850	5900	5910	5910	5900	768
679	20240906	100500	137271640	5930	5930	5930	5930	0
680	20240906	100400	137271640	5930	5930	5930	5930	1
681	20240906	100300	137265710	5930	5930	5930	5930	21
682	20240906	100200	137141180	5900	5900	5900	5900	0
683	20240906	100100	137141180	5900	5940	5940	5900	235
684	20240906	100000	135750510	5940	5940	5940	5940	28
685	20240906	095900	135584190	5930	5930	5930	5930	230
686	20240906	095800	134220290	5930	5930	5930	5930	0
687	20240906	095700	134220290	5930	5930	5930	5930	0
688	20240906	095600	134220290	5930	5890	5930	5890	247
689	20240906	095500	132759570	5920	5920	5920	5920	4
690	20240906	095400	132735890	5920	5920	5920	5920	192
691	20240906	095300	131599250	5920	5900	5920	5900	101
692	20240906	095200	131003330	5890	5890	5890	5890	279
693	20240906	095100	129360020	5890	5890	5890	5890	147
694	20240906	095000	128494190	5890	5890	5890	5890	130
695	20240906	094900	127728490	5890	5890	5890	5890	207
696	20240906	094800	126509260	5920	5890	5920	5890	301
697	20240906	094700	124736340	5890	5890	5890	5890	206
698	20240906	094600	123523000	5890	5910	5910	5890	812
699	20240906	094500	118734870	5900	5910	5910	5900	152
700	20240906	094400	117837250	5960	5960	5960	5960	0
701	20240906	094300	117837250	5960	5960	5960	5960	0
702	20240906	094200	117837250	5960	5950	5960	5950	268
703	20240906	094100	116241650	5940	5900	5940	5900	397
704	20240906	094000	113887710	5940	5930	5940	5930	60
705	20240906	093900	113531320	5950	5900	5950	5900	452
706	20240906	093800	110852320	5890	5890	5890	5890	1
707	20240906	093700	110846430	5890	5890	5890	5890	290
708	20240906	093600	109138330	5900	5910	5910	5900	767
709	20240906	093500	104611040	5920	5920	5920	5920	0
710	20240906	093400	104611040	5920	5900	5920	5900	838
711	20240906	093300	99652480	5910	5900	5910	5890	2481
712	20240906	093200	85017520	5920	5910	5920	5910	432
713	20240906	093100	82464100	5910	5910	5920	5910	223
714	20240906	093000	81146140	5910	5910	5910	5910	63
715	20240906	092900	80773810	5910	5910	5910	5910	4
716	20240906	092800	80750170	5910	5910	5910	5910	126
717	20240906	092700	80005510	5910	5910	5910	5910	502
718	20240906	092600	77038690	5910	5920	5920	5910	1975
719	20240906	092500	65364600	5920	5920	5920	5910	837
720	20240906	092400	60409770	5920	5920	5920	5920	396
721	20240906	092300	58065450	5920	5920	5920	5920	0
722	20240906	092200	58065450	5920	5920	5920	5920	113
723	20240906	092100	57396490	5910	5920	5920	5910	142
724	20240906	092000	56556070	5920	5950	5950	5920	61
725	20240906	091900	56194920	5910	5920	5950	5910	32
726	20240906	091800	56005750	5900	5920	5920	5900	1678
727	20240906	091700	46081890	5930	5950	5960	5930	986
728	20240906	091600	40219570	5970	5990	5990	5970	247
729	20240906	091500	38744800	5980	5980	5980	5980	0
730	20240906	091400	38744800	5980	6030	6040	5980	126
731	20240906	091300	37989030	6040	6040	6040	6040	1
732	20240906	091200	37982990	5950	5950	5950	5950	3
733	20240906	091100	37965140	5960	6000	6000	5960	1723
734	20240906	091000	27686790	5980	6000	6000	5980	320
735	20240906	090900	25770590	6000	5980	6000	5980	452
736	20240906	090800	23067590	5980	5980	6050	5980	14
737	20240906	090700	22983170	6050	6030	6050	5950	1170
738	20240906	090600	15951830	6030	6030	6030	6030	25
739	20240906	090500	15801080	6030	6070	6070	6030	1280
740	20240906	090400	8072070	6080	6060	6130	6060	23
741	20240906	090300	7932530	6060	6070	6070	6060	347
742	20240906	090200	5827200	6070	6070	6070	6070	452
743	20240906	090100	3083560	6070	6070	6070	6070	25
744	20240906	090000	2931810	6070	6070	6070	6070	483