KissMeData/320000/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	210500	1511781745	2475	2475	2475	2475	14172
3	20240910	210400	1511781745	2475	2475	2475	2475	0
4	20240910	210300	1511781745	2475	2475	2475	2475	0
5	20240910	210200	1511781745	2475	2475	2475	2475	0
6	20240910	210100	1511781745	2475	2475	2475	2475	0
7	20240910	210000	1511781745	2475	2475	2475	2475	0
8	20240910	205900	1511781745	2475	2475	2475	2475	0
9	20240910	205800	1511781745	2475	2475	2475	2475	0
10	20240910	205700	1511781745	2475	2475	2475	2475	0
11	20240910	205600	1511781745	2475	2475	2475	2475	0
12	20240910	205500	1511781745	2475	2475	2475	2475	0
13	20240910	205400	1511781745	2475	2475	2475	2475	0
14	20240910	205300	1511781745	2475	2475	2475	2475	0
15	20240910	205200	1511781745	2475	2475	2475	2475	0
16	20240910	205100	1511781745	2475	2475	2475	2475	0
17	20240910	205000	1511781745	2475	2475	2475	2475	0
18	20240910	204900	1511781745	2475	2475	2475	2475	0
19	20240910	204800	1511781745	2475	2475	2475	2475	0
20	20240910	204700	1511781745	2475	2475	2475	2475	0
21	20240910	204600	1511781745	2475	2475	2475	2475	0
22	20240910	204500	1511781745	2475	2475	2475	2475	0
23	20240910	204400	1511781745	2475	2475	2475	2475	0
24	20240910	204300	1511781745	2475	2475	2475	2475	0
25	20240910	204200	1511781745	2475	2475	2475	2475	0
26	20240910	204100	1511781745	2475	2475	2475	2475	0
27	20240910	204000	1511781745	2475	2475	2475	2475	0
28	20240910	203900	1511781745	2475	2475	2475	2475	0
29	20240910	203800	1511781745	2475	2475	2475	2475	0
30	20240910	203700	1511781745	2475	2475	2475	2475	0
31	20240910	203600	1511781745	2475	2475	2475	2475	0
32	20240910	203500	1511781745	2475	2475	2475	2475	14172
33	20240910	203400	1511781745	2475	2475	2475	2475	0
34	20240910	203300	1511781745	2475	2475	2475	2475	0
35	20240910	203200	1511781745	2475	2475	2475	2475	0
36	20240910	203100	1511781745	2475	2475	2475	2475	0
37	20240910	203000	1511781745	2475	2475	2475	2475	0
38	20240910	202900	1511781745	2475	2475	2475	2475	0
39	20240910	202800	1511781745	2475	2475	2475	2475	0
40	20240910	202700	1511781745	2475	2475	2475	2475	0
41	20240910	202600	1511781745	2475	2475	2475	2475	0
42	20240910	202500	1511781745	2475	2475	2475	2475	0
43	20240910	202400	1511781745	2475	2475	2475	2475	0
44	20240910	202300	1511781745	2475	2475	2475	2475	0
45	20240910	202200	1511781745	2475	2475	2475	2475	0
46	20240910	202100	1511781745	2475	2475	2475	2475	0
47	20240910	202000	1511781745	2475	2475	2475	2475	0
48	20240910	201900	1511781745	2475	2475	2475	2475	0
49	20240910	201800	1511781745	2475	2475	2475	2475	0
50	20240910	201700	1511781745	2475	2475	2475	2475	0
51	20240910	201600	1511781745	2475	2475	2475	2475	0
52	20240910	201500	1511781745	2475	2475	2475	2475	0
53	20240910	201400	1511781745	2475	2475	2475	2475	0
54	20240910	201300	1511781745	2475	2475	2475	2475	0
55	20240910	201200	1511781745	2475	2475	2475	2475	0
56	20240910	201100	1511781745	2475	2475	2475	2475	0
57	20240910	201000	1511781745	2475	2475	2475	2475	0
58	20240910	200900	1511781745	2475	2475	2475	2475	0
59	20240910	200800	1511781745	2475	2475	2475	2475	0
60	20240910	200700	1511781745	2475	2475	2475	2475	0
61	20240910	200600	1511781745	2475	2475	2475	2475	0
62	20240910	200500	1511781745	2475	2475	2475	2475	14172
63	20240910	200400	1511781745	2475	2475	2475	2475	0
64	20240910	200300	1511781745	2475	2475	2475	2475	0
65	20240910	200200	1511781745	2475	2475	2475	2475	0
66	20240910	200100	1511781745	2475	2475	2475	2475	0
67	20240910	200000	1511781745	2475	2475	2475	2475	0
68	20240910	195900	1511781745	2475	2475	2475	2475	0
69	20240910	195800	1511781745	2475	2475	2475	2475	0
70	20240910	195700	1511781745	2475	2475	2475	2475	0
71	20240910	195600	1511781745	2475	2475	2475	2475	0
72	20240910	195500	1511781745	2475	2475	2475	2475	0
73	20240910	195400	1511781745	2475	2475	2475	2475	0
74	20240910	195300	1511781745	2475	2475	2475	2475	0
75	20240910	195200	1511781745	2475	2475	2475	2475	0
76	20240910	195100	1511781745	2475	2475	2475	2475	0
77	20240910	195000	1511781745	2475	2475	2475	2475	0
78	20240910	194900	1511781745	2475	2475	2475	2475	0
79	20240910	194800	1511781745	2475	2475	2475	2475	0
80	20240910	194700	1511781745	2475	2475	2475	2475	0
81	20240910	194600	1511781745	2475	2475	2475	2475	0
82	20240910	194500	1511781745	2475	2475	2475	2475	0
83	20240910	194400	1511781745	2475	2475	2475	2475	0
84	20240910	194300	1511781745	2475	2475	2475	2475	0
85	20240910	194200	1511781745	2475	2475	2475	2475	0
86	20240910	194100	1511781745	2475	2475	2475	2475	0
87	20240910	194000	1511781745	2475	2475	2475	2475	0
88	20240910	193900	1511781745	2475	2475	2475	2475	0
89	20240910	193800	1511781745	2475	2475	2475	2475	0
90	20240910	193700	1511781745	2475	2475	2475	2475	0
91	20240910	193600	1511781745	2475	2475	2475	2475	0
92	20240910	193500	1511781745	2475	2475	2475	2475	14172
93	20240910	193400	1511781745	2475	2475	2475	2475	0
94	20240910	193300	1511781745	2475	2475	2475	2475	0
95	20240910	193200	1511781745	2475	2475	2475	2475	0
96	20240910	193100	1511781745	2475	2475	2475	2475	0
97	20240910	193000	1511781745	2475	2475	2475	2475	0
98	20240910	192900	1511781745	2475	2475	2475	2475	0
99	20240910	192800	1511781745	2475	2475	2475	2475	0
100	20240910	192700	1511781745	2475	2475	2475	2475	0
101	20240910	192600	1511781745	2475	2475	2475	2475	0
102	20240910	192500	1511781745	2475	2475	2475	2475	0
103	20240910	192400	1511781745	2475	2475	2475	2475	0
104	20240910	192300	1511781745	2475	2475	2475	2475	0
105	20240910	192200	1511781745	2475	2475	2475	2475	0
106	20240910	192100	1511781745	2475	2475	2475	2475	0
107	20240910	192000	1511781745	2475	2475	2475	2475	0
108	20240910	191900	1511781745	2475	2475	2475	2475	0
109	20240910	191800	1511781745	2475	2475	2475	2475	0
110	20240910	191700	1511781745	2475	2475	2475	2475	0
111	20240910	191600	1511781745	2475	2475	2475	2475	0
112	20240910	191500	1511781745	2475	2475	2475	2475	0
113	20240910	191400	1511781745	2475	2475	2475	2475	0
114	20240910	191300	1511781745	2475	2475	2475	2475	0
115	20240910	191200	1511781745	2475	2475	2475	2475	0
116	20240910	191100	1511781745	2475	2475	2475	2475	0
117	20240910	191000	1511781745	2475	2475	2475	2475	0
118	20240910	190900	1511781745	2475	2475	2475	2475	0
119	20240910	190800	1511781745	2475	2475	2475	2475	0
120	20240910	190700	1511781745	2475	2475	2475	2475	0
121	20240910	190600	1511781745	2475	2475	2475	2475	0
122	20240910	190500	1511781745	2475	2475	2475	2475	14172
123	20240910	190400	1511781745	2475	2475	2475	2475	0
124	20240910	190300	1511781745	2475	2475	2475	2475	0
125	20240910	190200	1511781745	2475	2475	2475	2475	0
126	20240910	190100	1511781745	2475	2475	2475	2475	0
127	20240910	190000	1511781745	2475	2475	2475	2475	0
128	20240910	185900	1511781745	2475	2475	2475	2475	0
129	20240910	185800	1511781745	2475	2475	2475	2475	0
130	20240910	185700	1511781745	2475	2475	2475	2475	0
131	20240910	185600	1511781745	2475	2475	2475	2475	0
132	20240910	185500	1511781745	2475	2475	2475	2475	0
133	20240910	185400	1511781745	2475	2475	2475	2475	0
134	20240910	185300	1511781745	2475	2475	2475	2475	0
135	20240910	185200	1511781745	2475	2475	2475	2475	0
136	20240910	185100	1511781745	2475	2475	2475	2475	0
137	20240910	185000	1511781745	2475	2475	2475	2475	0
138	20240910	184900	1511781745	2475	2475	2475	2475	0
139	20240910	184800	1511781745	2475	2475	2475	2475	0
140	20240910	184700	1511781745	2475	2475	2475	2475	0
141	20240910	184600	1511781745	2475	2475	2475	2475	0
142	20240910	184500	1511781745	2475	2475	2475	2475	0
143	20240910	184400	1511781745	2475	2475	2475	2475	0
144	20240910	184300	1511781745	2475	2475	2475	2475	0
145	20240910	184200	1511781745	2475	2475	2475	2475	0
146	20240910	184100	1511781745	2475	2475	2475	2475	0
147	20240910	184000	1511781745	2475	2475	2475	2475	0
148	20240910	183900	1511781745	2475	2475	2475	2475	0
149	20240910	183800	1511781745	2475	2475	2475	2475	0
150	20240910	183700	1511781745	2475	2475	2475	2475	0
151	20240910	183600	1511781745	2475	2475	2475	2475	0
152	20240910	183500	1511781745	2475	2475	2475	2475	14172
153	20240910	183400	1511781745	2475	2475	2475	2475	0
154	20240910	183300	1511781745	2475	2475	2475	2475	0
155	20240910	183200	1511781745	2475	2475	2475	2475	0
156	20240910	183100	1511781745	2475	2475	2475	2475	0
157	20240910	183000	1511781745	2475	2475	2475	2475	0
158	20240910	182900	1511781745	2475	2475	2475	2475	0
159	20240910	182800	1511781745	2475	2475	2475	2475	0
160	20240910	182700	1511781745	2475	2475	2475	2475	0
161	20240910	182600	1511781745	2475	2475	2475	2475	0
162	20240910	182500	1511781745	2475	2475	2475	2475	0
163	20240910	182400	1511781745	2475	2475	2475	2475	0
164	20240910	182300	1511781745	2475	2475	2475	2475	0
165	20240910	182200	1511781745	2475	2475	2475	2475	0
166	20240910	182100	1511781745	2475	2475	2475	2475	0
167	20240910	182000	1511781745	2475	2475	2475	2475	0
168	20240910	181900	1511781745	2475	2475	2475	2475	0
169	20240910	181800	1511781745	2475	2475	2475	2475	0
170	20240910	181700	1511781745	2475	2475	2475	2475	0
171	20240910	181600	1511781745	2475	2475	2475	2475	0
172	20240910	181500	1511781745	2475	2475	2475	2475	0
173	20240910	181400	1511781745	2475	2475	2475	2475	0
174	20240910	181300	1511781745	2475	2475	2475	2475	0
175	20240910	181200	1511781745	2475	2475	2475	2475	0
176	20240910	181100	1511781745	2475	2475	2475	2475	0
177	20240910	181000	1511781745	2475	2475	2475	2475	0
178	20240910	180900	1511781745	2475	2475	2475	2475	0
179	20240910	180800	1511781745	2475	2475	2475	2475	0
180	20240910	180700	1511781745	2475	2475	2475	2475	0
181	20240910	180600	1511781745	2475	2475	2475	2475	0
182	20240910	180500	1511781745	2475	2475	2475	2475	14172
183	20240910	180400	1511781745	2475	2475	2475	2475	0
184	20240910	180300	1511781745	2475	2475	2475	2475	0
185	20240910	180200	1511781745	2475	2475	2475	2475	0
186	20240910	180100	1511781745	2475	2475	2475	2475	0
187	20240910	180000	1511781745	2475	2475	2475	2475	0
188	20240910	175900	1511781745	2475	2475	2475	2475	0
189	20240910	175800	1511781745	2475	2475	2475	2475	0
190	20240910	175700	1511781745	2475	2475	2475	2475	0
191	20240910	175600	1511781745	2475	2475	2475	2475	0
192	20240910	175500	1511781745	2475	2475	2475	2475	0
193	20240910	175400	1511781745	2475	2475	2475	2475	0
194	20240910	175300	1511781745	2475	2475	2475	2475	0
195	20240910	175200	1511781745	2475	2475	2475	2475	0
196	20240910	175100	1511781745	2475	2475	2475	2475	0
197	20240910	175000	1511781745	2475	2475	2475	2475	0
198	20240910	174900	1511781745	2475	2475	2475	2475	0
199	20240910	174800	1511781745	2475	2475	2475	2475	0
200	20240910	174700	1511781745	2475	2475	2475	2475	0
201	20240910	174600	1511781745	2475	2475	2475	2475	0
202	20240910	174500	1511781745	2475	2475	2475	2475	0
203	20240910	174400	1511781745	2475	2475	2475	2475	0
204	20240910	174300	1511781745	2475	2475	2475	2475	0
205	20240910	174200	1511781745	2475	2475	2475	2475	0
206	20240910	174100	1511781745	2475	2475	2475	2475	0
207	20240910	174000	1511781745	2475	2475	2475	2475	0
208	20240910	173900	1511781745	2475	2475	2475	2475	0
209	20240910	173800	1511781745	2475	2475	2475	2475	0
210	20240910	173700	1511781745	2475	2475	2475	2475	0
211	20240910	173600	1511781745	2475	2475	2475	2475	0
212	20240910	173500	1511781745	2475	2475	2475	2475	14172
213	20240910	173400	1511781745	2475	2475	2475	2475	0
214	20240910	173300	1511781745	2475	2475	2475	2475	0
215	20240910	173200	1511781745	2475	2475	2475	2475	0
216	20240910	173100	1511781745	2475	2475	2475	2475	0
217	20240910	173000	1511781745	2475	2475	2475	2475	0
218	20240910	172900	1511781745	2475	2475	2475	2475	0
219	20240910	172800	1511781745	2475	2475	2475	2475	0
220	20240910	172700	1511781745	2475	2475	2475	2475	0
221	20240910	172600	1511781745	2475	2475	2475	2475	0
222	20240910	172500	1511781745	2475	2475	2475	2475	0
223	20240910	172400	1511781745	2475	2475	2475	2475	0
224	20240910	172300	1511781745	2475	2475	2475	2475	0
225	20240910	172200	1511781745	2475	2475	2475	2475	0
226	20240910	172100	1511781745	2475	2475	2475	2475	0
227	20240910	172000	1511781745	2475	2475	2475	2475	0
228	20240910	171900	1511781745	2475	2475	2475	2475	0
229	20240910	171800	1511781745	2475	2475	2475	2475	0
230	20240910	171700	1511781745	2475	2475	2475	2475	0
231	20240910	171600	1511781745	2475	2475	2475	2475	0
232	20240910	171500	1511781745	2475	2475	2475	2475	0
233	20240910	171400	1511781745	2475	2475	2475	2475	0
234	20240910	171300	1511781745	2475	2475	2475	2475	0
235	20240910	171200	1511781745	2475	2475	2475	2475	0
236	20240910	171100	1511781745	2475	2475	2475	2475	0
237	20240910	171000	1511781745	2475	2475	2475	2475	0
238	20240910	170900	1511781745	2475	2475	2475	2475	0
239	20240910	170800	1511781745	2475	2475	2475	2475	0
240	20240910	170700	1511781745	2475	2475	2475	2475	0
241	20240910	170600	1511781745	2475	2475	2475	2475	0
242	20240910	170500	1511781745	2475	2475	2475	2475	14172
243	20240910	170400	1511781745	2475	2475	2475	2475	0
244	20240910	170300	1511781745	2475	2475	2475	2475	0
245	20240910	170200	1511781745	2475	2475	2475	2475	0
246	20240910	170100	1511781745	2475	2475	2475	2475	0
247	20240910	170000	1511781745	2475	2475	2475	2475	0
248	20240910	165900	1511781745	2475	2475	2475	2475	0
249	20240910	165800	1511781745	2475	2475	2475	2475	0
250	20240910	165700	1511781745	2475	2475	2475	2475	0
251	20240910	165600	1511781745	2475	2475	2475	2475	0
252	20240910	165500	1511781745	2475	2475	2475	2475	0
253	20240910	165400	1511781745	2475	2475	2475	2475	0
254	20240910	165300	1511781745	2475	2475	2475	2475	0
255	20240910	165200	1511781745	2475	2475	2475	2475	0
256	20240910	165100	1511781745	2475	2475	2475	2475	0
257	20240910	165000	1511781745	2475	2475	2475	2475	0
258	20240910	164900	1511781745	2475	2475	2475	2475	0
259	20240910	164800	1511781745	2475	2475	2475	2475	0
260	20240910	164700	1511781745	2475	2475	2475	2475	0
261	20240910	164600	1511781745	2475	2475	2475	2475	0
262	20240910	164500	1511781745	2475	2475	2475	2475	0
263	20240910	164400	1511781745	2475	2475	2475	2475	0
264	20240910	164300	1511781745	2475	2475	2475	2475	0
265	20240910	164200	1511781745	2475	2475	2475	2475	0
266	20240910	164100	1511781745	2475	2475	2475	2475	0
267	20240910	164000	1511781745	2475	2475	2475	2475	0
268	20240910	163900	1511781745	2475	2475	2475	2475	0
269	20240910	163800	1511781745	2475	2475	2475	2475	0
270	20240910	163700	1511781745	2475	2475	2475	2475	0
271	20240910	163600	1511781745	2475	2475	2475	2475	0
272	20240910	163500	1511781745	2475	2475	2475	2475	14172
273	20240910	163400	1511781745	2475	2475	2475	2475	0
274	20240910	163300	1511781745	2475	2475	2475	2475	0
275	20240910	163200	1511781745	2475	2475	2475	2475	0
276	20240910	163100	1511781745	2475	2475	2475	2475	0
277	20240910	163000	1511781745	2475	2475	2475	2475	0
278	20240910	162900	1511781745	2475	2475	2475	2475	0
279	20240910	162800	1511781745	2475	2475	2475	2475	0
280	20240910	162700	1511781745	2475	2475	2475	2475	0
281	20240910	162600	1511781745	2475	2475	2475	2475	0
282	20240910	162500	1511781745	2475	2475	2475	2475	0
283	20240910	162400	1511781745	2475	2475	2475	2475	0
284	20240910	162300	1511781745	2475	2475	2475	2475	0
285	20240910	162200	1511781745	2475	2475	2475	2475	0
286	20240910	162100	1511781745	2475	2475	2475	2475	0
287	20240910	162000	1511781745	2475	2475	2475	2475	0
288	20240910	161900	1511781745	2475	2475	2475	2475	0
289	20240910	161800	1511781745	2475	2475	2475	2475	0
290	20240910	161700	1511781745	2475	2475	2475	2475	0
291	20240910	161600	1511781745	2475	2475	2475	2475	0
292	20240910	161500	1511781745	2475	2475	2475	2475	0
293	20240910	161400	1511781745	2475	2475	2475	2475	0
294	20240910	161300	1511781745	2475	2475	2475	2475	0
295	20240910	161200	1511781745	2475	2475	2475	2475	0
296	20240910	161100	1511781745	2475	2475	2475	2475	0
297	20240910	161000	1511781745	2475	2475	2475	2475	0
298	20240910	160900	1511781745	2475	2475	2475	2475	0
299	20240910	160800	1511781745	2475	2475	2475	2475	0
300	20240910	160700	1511781745	2475	2475	2475	2475	0
301	20240910	160600	1511781745	2475	2475	2475	2475	0
302	20240910	160500	1511781745	2475	2475	2475	2475	14172
303	20240910	160400	1511781745	2475	2475	2475	2475	0
304	20240910	160300	1511781745	2475	2475	2475	2475	0
305	20240910	160200	1511781745	2475	2475	2475	2475	0
306	20240910	160100	1511781745	2475	2475	2475	2475	0
307	20240910	160000	1511781745	2475	2475	2475	2475	0
308	20240910	155900	1511781745	2475	2475	2475	2475	0
309	20240910	155800	1511781745	2475	2475	2475	2475	0
310	20240910	155700	1511781745	2475	2475	2475	2475	0
311	20240910	155600	1511781745	2475	2475	2475	2475	0
312	20240910	155500	1511781745	2475	2475	2475	2475	0
313	20240910	155400	1511781745	2475	2475	2475	2475	0
314	20240910	155300	1511781745	2475	2475	2475	2475	0
315	20240910	155200	1511781745	2475	2475	2475	2475	0
316	20240910	155100	1511781745	2475	2475	2475	2475	0
317	20240910	155000	1511781745	2475	2475	2475	2475	0
318	20240910	154900	1511781745	2475	2475	2475	2475	0
319	20240910	154800	1511781745	2475	2475	2475	2475	0
320	20240910	154700	1511781745	2475	2475	2475	2475	0
321	20240910	154600	1511781745	2475	2475	2475	2475	0
322	20240910	154500	1511781745	2475	2475	2475	2475	0
323	20240910	154400	1511781745	2475	2475	2475	2475	0
324	20240910	154300	1511781745	2475	2475	2475	2475	0
325	20240910	154200	1511781745	2475	2475	2475	2475	0
326	20240910	154100	1511781745	2475	2475	2475	2475	0
327	20240910	154000	1511781745	2475	2475	2475	2475	0
328	20240910	153900	1511781745	2475	2475	2475	2475	0
329	20240910	153800	1511781745	2475	2475	2475	2475	0
330	20240910	153700	1511781745	2475	2475	2475	2475	0
331	20240910	153600	1511781745	2475	2475	2475	2475	0
332	20240910	153500	1511781745	2475	2475	2475	2475	14172
333	20240910	153400	1511781745	2475	2475	2475	2475	0
334	20240910	153300	1511781745	2475	2475	2475	2475	0
335	20240910	153200	1511781745	2475	2475	2475	2475	0
336	20240910	153100	1511781745	2475	2475	2475	2475	0
337	20240910	153000	1511781745	2475	2475	2475	2475	14172
338	20240910	152900	1476706045	2485	2485	2485	2485	0
339	20240910	152800	1476706045	2485	2485	2485	2485	0
340	20240910	152700	1476706045	2485	2485	2485	2485	0
341	20240910	152600	1476706045	2485	2485	2485	2485	0
342	20240910	152500	1476706045	2485	2485	2485	2485	0
343	20240910	152400	1476706045	2485	2485	2485	2485	0
344	20240910	152300	1476706045	2485	2485	2485	2485	0
345	20240910	152200	1476706045	2485	2485	2485	2485	0
346	20240910	152100	1476706045	2485	2485	2485	2485	0
347	20240910	152000	1476706045	2485	2485	2485	2485	0
348	20240910	151900	1476706045	2485	2465	2485	2465	200
349	20240910	151800	1476213025	2485	2475	2485	2465	844
350	20240910	151700	1474129270	2485	2480	2485	2475	309
351	20240910	151600	1473363305	2480	2490	2490	2480	4
352	20240910	151500	1473353375	2470	2470	2470	2470	0
353	20240910	151400	1473353375	2470	2490	2490	2470	86
354	20240910	151300	1473140935	2475	2475	2475	2475	138
355	20240910	151200	1472799385	2490	2490	2490	2480	641
356	20240910	151100	1471203515	2510	2510	2510	2510	0
357	20240910	151000	1471203515	2510	2495	2510	2495	21
358	20240910	150900	1471151105	2520	2520	2525	2500	767
359	20240910	150800	1469233060	2505	2500	2505	2500	2775
360	20240910	150700	1462295460	2500	2495	2500	2495	608
361	20240910	150600	1460775510	2500	2500	2500	2500	400
362	20240910	150500	1459775510	2500	2500	2500	2500	0
363	20240910	150400	1459775510	2500	2490	2500	2490	1000
364	20240910	150300	1457281030	2490	2490	2490	2490	0
365	20240910	150200	1457281030	2490	2445	2490	2445	15201
366	20240910	150100	1419785240	2460	2460	2460	2460	1
367	20240910	150000	1419782780	2445	2450	2460	2445	3021
368	20240910	145900	1412385565	2460	2455	2460	2455	2088
369	20240910	145800	1407254015	2445	2450	2450	2445	1187
370	20240910	145700	1404350800	2460	2460	2460	2460	0
371	20240910	145600	1404350800	2460	2460	2460	2460	11
372	20240910	145500	1404323740	2460	2460	2460	2460	104
373	20240910	145400	1404067900	2445	2445	2445	2445	0
374	20240910	145300	1404067900	2445	2450	2450	2445	3000
375	20240910	145200	1396732065	2475	2475	2475	2475	0
376	20240910	145100	1396732065	2475	2475	2475	2475	4
377	20240910	145000	1396722165	2475	2470	2475	2470	30
378	20240910	144900	1396648050	2470	2470	2470	2470	50
379	20240910	144800	1396524550	2470	2470	2470	2470	6
380	20240910	144700	1396509730	2445	2460	2460	2445	264
381	20240910	144600	1395861760	2475	2475	2475	2475	1
382	20240910	144500	1395859285	2455	2460	2460	2455	988
383	20240910	144400	1393431205	2465	2475	2475	2465	82
384	20240910	144300	1393228505	2475	2475	2475	2475	0
385	20240910	144200	1393228505	2475	2475	2475	2475	0
386	20240910	144100	1393228505	2475	2460	2475	2460	429
387	20240910	144000	1392171105	2460	2460	2460	2460	0
388	20240910	143900	1392171105	2460	2465	2465	2460	1628
389	20240910	143800	1388158135	2475	2475	2475	2475	1
390	20240910	143700	1388155660	2465	2475	2475	2465	105
391	20240910	143600	1387896825	2475	2460	2475	2460	402
392	20240910	143500	1386907885	2460	2465	2465	2460	49
393	20240910	143400	1386787265	2465	2465	2465	2465	0
394	20240910	143300	1386787265	2465	2465	2465	2465	500
395	20240910	143200	1385554765	2470	2470	2470	2470	500
396	20240910	143100	1384319765	2470	2470	2470	2470	887
397	20240910	143000	1382128875	2475	2475	2475	2475	20
398	20240910	142900	1382079375	2480	2480	2480	2480	30
399	20240910	142800	1382004975	2480	2480	2480	2480	0
400	20240910	142700	1382004975	2480	2480	2480	2480	1
401	20240910	142600	1382002495	2465	2470	2470	2465	1034
402	20240910	142500	1379449685	2485	2485	2485	2485	0
403	20240910	142400	1379449685	2485	2485	2485	2485	100
404	20240910	142300	1379201185	2485	2485	2485	2485	100
405	20240910	142200	1378952685	2485	2485	2485	2485	0
406	20240910	142100	1378952685	2485	2485	2485	2485	10
407	20240910	142000	1378927835	2470	2460	2470	2460	1083
408	20240910	141900	1376255775	2455	2445	2455	2445	599
409	20240910	141800	1374788510	2445	2445	2445	2445	13
410	20240910	141700	1374756725	2445	2445	2445	2445	24
411	20240910	141600	1374698045	2450	2450	2450	2450	21
412	20240910	141500	1374646595	2445	2445	2445	2445	0
413	20240910	141400	1374646595	2445	2445	2445	2445	60
414	20240910	141300	1374499895	2445	2450	2450	2445	2000
415	20240910	141200	1369608620	2460	2460	2460	2460	1
416	20240910	141100	1369606160	2455	2455	2455	2455	0
417	20240910	141000	1369606160	2455	2470	2470	2455	2014
418	20240910	140900	1364650565	2470	2490	2490	2470	599
419	20240910	140800	1363169035	2490	2490	2490	2490	0
420	20240910	140700	1363169035	2490	2475	2490	2475	122
421	20240910	140600	1362867070	2485	2485	2485	2485	0
422	20240910	140500	1362867070	2485	2480	2485	2480	626
423	20240910	140400	1361312965	2495	2495	2495	2495	300
424	20240910	140300	1360564465	2485	2485	2485	2485	0
425	20240910	140200	1360564465	2485	2485	2485	2485	0
426	20240910	140100	1360564465	2485	2485	2485	2475	2513
427	20240910	140000	1354319990	2500	2500	2500	2500	4
428	20240910	135900	1354309990	2500	2500	2500	2500	0
429	20240910	135800	1354309990	2500	2485	2500	2485	3
430	20240910	135700	1354302520	2500	2500	2500	2500	0
431	20240910	135600	1354302520	2500	2500	2500	2500	0
432	20240910	135500	1354302520	2500	2500	2500	2500	0
433	20240910	135400	1354302520	2500	2500	2500	2500	1
434	20240910	135300	1354300020	2490	2490	2490	2490	110
435	20240910	135200	1354026120	2510	2510	2510	2510	0
436	20240910	135100	1354026120	2510	2510	2510	2510	314
437	20240910	135000	1353237980	2510	2510	2510	2510	0
438	20240910	134900	1353237980	2510	2510	2510	2510	0
439	20240910	134800	1353237980	2510	2510	2510	2510	1
440	20240910	134700	1353235470	2495	2495	2495	2495	504
441	20240910	134600	1351977990	2510	2510	2510	2510	0
442	20240910	134500	1351977990	2510	2510	2510	2510	0
443	20240910	134400	1351977990	2510	2510	2510	2510	500
444	20240910	134300	1350722990	2510	2515	2515	2510	930
445	20240910	134200	1348384640	2515	2510	2515	2510	710
446	20240910	134100	1346599030	2515	2505	2515	2505	471
447	20240910	134000	1345417360	2500	2505	2505	2500	540
448	20240910	133900	1344064710	2505	2505	2505	2505	4
449	20240910	133800	1344054690	2510	2510	2510	2510	0
450	20240910	133700	1344054690	2510	2485	2510	2485	14
451	20240910	133600	1344019810	2480	2475	2480	2475	5687
452	20240910	133500	1329944365	2475	2475	2475	2475	2100
453	20240910	133400	1324746865	2475	2475	2475	2475	1
454	20240910	133300	1324744390	2470	2470	2470	2470	0
455	20240910	133200	1324744390	2470	2470	2470	2470	40
456	20240910	133100	1324645590	2470	2470	2470	2470	0
457	20240910	133000	1324645590	2470	2470	2470	2470	0
458	20240910	132900	1324645590	2470	2470	2470	2470	0
459	20240910	132800	1324645590	2470	2470	2470	2470	0
460	20240910	132700	1324645590	2470	2470	2470	2470	328
461	20240910	132600	1323835430	2475	2475	2475	2475	0
462	20240910	132500	1323835430	2475	2475	2475	2475	20
463	20240910	132400	1323785930	2475	2470	2475	2470	194
464	20240910	132300	1323306745	2470	2470	2470	2470	0
465	20240910	132200	1323306745	2470	2470	2470	2470	50
466	20240910	132100	1323183245	2470	2470	2470	2470	1
467	20240910	132000	1323180775	2470	2485	2485	2470	581
468	20240910	131900	1321745690	2470	2470	2470	2470	274
469	20240910	131800	1321068910	2470	2470	2470	2470	1
470	20240910	131700	1321066440	2480	2480	2480	2480	40
471	20240910	131600	1320967240	2480	2480	2480	2480	0
472	20240910	131500	1320967240	2480	2480	2480	2480	0
473	20240910	131400	1320967240	2480	2480	2480	2480	100
474	20240910	131300	1320719240	2480	2490	2490	2480	251
475	20240910	131200	1320096750	2480	2480	2480	2480	100
476	20240910	131100	1319848750	2480	2480	2480	2480	100
477	20240910	131000	1319600750	2490	2500	2500	2490	128
478	20240910	130900	1319281630	2500	2500	2500	2480	303
479	20240910	130800	1318530130	2485	2485	2485	2485	0
480	20240910	130700	1318530130	2485	2485	2485	2485	105
481	20240910	130600	1318269205	2505	2505	2505	2505	126
482	20240910	130500	1317953575	2505	2505	2505	2505	101
483	20240910	130400	1317700570	2485	2510	2510	2485	197
484	20240910	130300	1317207315	2505	2500	2505	2500	249
485	20240910	130200	1316584560	2505	2505	2505	2505	0
486	20240910	130100	1316584560	2505	2490	2505	2490	3
487	20240910	130000	1316577075	2510	2490	2510	2490	31
488	20240910	125900	1316499865	2515	2515	2515	2515	0
489	20240910	125800	1316499865	2515	2515	2515	2515	0
490	20240910	125700	1316499865	2515	2515	2515	2515	60
491	20240910	125600	1316348965	2500	2500	2500	2500	5
492	20240910	125500	1316336465	2515	2515	2515	2515	0
493	20240910	125400	1316336465	2515	2505	2515	2505	3338
494	20240910	125300	1307962090	2500	2500	2500	2500	84
495	20240910	125200	1307752090	2500	2495	2500	2495	169
496	20240910	125100	1307330110	2495	2495	2495	2495	0
497	20240910	125000	1307330110	2495	2495	2495	2495	0
498	20240910	124900	1307330110	2495	2485	2495	2485	187
499	20240910	124800	1306865195	2495	2490	2495	2490	11
500	20240910	124700	1306837800	2490	2490	2490	2490	0
501	20240910	124600	1306837800	2490	2490	2490	2490	70
502	20240910	124500	1306663500	2490	2490	2490	2485	67
503	20240910	124400	1306496820	2490	2490	2490	2490	0
504	20240910	124300	1306496820	2490	2490	2490	2490	0
505	20240910	124200	1306496820	2490	2490	2490	2490	192
506	20240910	124100	1306018740	2490	2490	2490	2490	1
507	20240910	124000	1306016250	2465	2490	2490	2465	154
508	20240910	123900	1305636290	2490	2490	2490	2490	10
509	20240910	123800	1305611390	2495	2495	2495	2495	15
510	20240910	123700	1305573965	2495	2495	2495	2495	10
511	20240910	123600	1305549015	2495	2495	2495	2495	3
512	20240910	123500	1305541530	2495	2495	2495	2495	0
513	20240910	123400	1305541530	2495	2495	2495	2495	5
514	20240910	123300	1305529055	2490	2485	2490	2485	456
515	20240910	123200	1304393805	2485	2485	2485	2485	4
516	20240910	123100	1304383865	2480	2470	2480	2470	2885
517	20240910	123000	1297246110	2470	2470	2470	2470	0
518	20240910	122900	1297246110	2470	2460	2470	2455	15
519	20240910	122800	1297209220	2470	2470	2470	2470	0
520	20240910	122700	1297209220	2470	2465	2470	2455	649
521	20240910	122600	1295613890	2475	2475	2475	2475	0
522	20240910	122500	1295613890	2475	2465	2475	2465	194
523	20240910	122400	1295135660	2480	2495	2495	2480	1910
524	20240910	122300	1290388170	2525	2495	2535	2475	10137
525	20240910	122200	1264952685	2460	2435	2515	2430	15620
526	20240910	122100	1226372080	2425	2435	2435	2425	101
527	20240910	122000	1226127145	2435	2435	2435	2435	0
528	20240910	121900	1226127145	2435	2435	2435	2435	0
529	20240910	121800	1226127145	2435	2430	2435	2430	130
530	20240910	121700	1225811240	2420	2435	2435	2420	156
531	20240910	121600	1225433595	2430	2430	2430	2430	21
532	20240910	121500	1225382565	2430	2430	2430	2430	20
533	20240910	121400	1225333965	2435	2425	2440	2425	10030
534	20240910	121300	1201010900	2425	2425	2425	2420	2299
535	20240910	121200	1195440070	2425	2430	2450	2410	18573
536	20240910	121100	1150442555	2430	2465	2465	2410	30453
537	20240910	121000	1076657630	2450	2470	2470	2450	162
538	20240910	120900	1076260690	2470	2460	2480	2450	2304
539	20240910	120800	1070608280	2500	2465	2500	2465	5377
540	20240910	120700	1057212530	2465	2470	2470	2450	652
541	20240910	120600	1055609095	2470	2450	2470	2450	1444
542	20240910	120500	1052055095	2450	2475	2475	2450	3903
543	20240910	120400	1042489995	2485	2465	2520	2455	4260
544	20240910	120300	1031927300	2465	2465	2465	2465	100
545	20240910	120200	1031680800	2465	2460	2465	2460	592
546	20240910	120100	1030223970	2460	2450	2460	2450	346
547	20240910	120000	1029376250	2450	2435	2450	2435	176
548	20240910	115900	1028947660	2440	2445	2445	2440	375
549	20240910	115800	1028032600	2450	2450	2455	2450	66
550	20240910	115700	1027870890	2460	2455	2460	2455	101
551	20240910	115600	1027622680	2460	2455	2460	2455	21
552	20240910	115500	1027571120	2460	2460	2460	2460	2
553	20240910	115400	1027566200	2455	2450	2460	2450	127
554	20240910	115300	1027254670	2460	2460	2460	2440	4152
555	20240910	115200	1017084700	2465	2465	2465	2460	465
556	20240910	115100	1015940780	2465	2450	2465	2450	4160
557	20240910	115000	1005719960	2450	2435	2450	2435	187
558	20240910	114900	1005263640	2440	2430	2450	2430	1889
559	20240910	114800	1000650050	2435	2430	2440	2420	1697
560	20240910	114700	996524360	2425	2405	2425	2400	4892
561	20240910	114600	984733655	2400	2395	2405	2395	1005
562	20240910	114500	982323090	2395	2395	2405	2370	6070
563	20240910	114400	967864685	2410	2410	2410	2395	17075
564	20240910	114300	926733915	2410	2410	2410	2410	0
565	20240910	114200	926733915	2410	2430	2430	2410	21936
566	20240910	114100	873812175	2440	2475	2475	2425	11962
567	20240910	114000	844702105	2475	2470	2490	2460	2064
568	20240910	113900	839615740	2480	2475	2480	2465	1300
569	20240910	113800	836400600	2465	2455	2480	2455	6626
570	20240910	113700	820111805	2440	2460	2460	2440	6737
571	20240910	113600	803602230	2465	2470	2490	2465	1388
572	20240910	113500	800175800	2470	2465	2470	2465	812
573	20240910	113400	798172700	2470	2470	2470	2470	0
574	20240910	113300	798172700	2470	2470	2470	2460	11008
575	20240910	113200	770983570	2470	2520	2530	2460	20540
576	20240910	113100	720124225	2525	2490	2525	2490	1515
577	20240910	113000	716314865	2510	2510	2510	2510	0
578	20240910	112900	716314865	2510	2515	2520	2510	110
579	20240910	112800	716037785	2520	2480	2525	2480	3306
580	20240910	112700	707745740	2510	2480	2510	2445	53705
581	20240910	112600	576101660	2480	2500	2500	2470	15403
582	20240910	112500	537806645	2525	2510	2525	2505	773
583	20240910	112400	535866825	2525	2520	2525	2510	126
584	20240910	112300	535550510	2525	2525	2525	2525	40
585	20240910	112200	535449510	2525	2525	2525	2525	1
586	20240910	112100	535446985	2520	2520	2520	2520	109
587	20240910	112000	535172305	2530	2530	2535	2510	890
588	20240910	111900	532923090	2535	2510	2535	2510	1193
589	20240910	111800	529905725	2525	2525	2525	2525	197
590	20240910	111700	529408300	2530	2510	2530	2510	675
591	20240910	111600	527704370	2525	2510	2525	2510	354
592	20240910	111500	526815730	2510	2500	2510	2500	800
593	20240910	111400	524809330	2500	2500	2500	2500	647
594	20240910	111300	523191830	2505	2520	2520	2475	7657
595	20240910	111200	504113235	2520	2520	2520	2520	6
596	20240910	111100	504098115	2520	2510	2520	2510	214
597	20240910	111000	503560555	2510	2525	2525	2490	730
598	20240910	110900	501736175	2505	2530	2530	2505	5673
599	20240910	110800	487442650	2530	2520	2530	2520	1416
600	20240910	110700	483869290	2525	2525	2530	2505	815
601	20240910	110600	481818785	2525	2480	2535	2480	5859
602	20240910	110500	467160800	2500	2530	2530	2450	55296
603	20240910	110400	328021995	2530	2565	2565	2530	7908
604	20240910	110300	307903055	2575	2575	2575	2575	0
605	20240910	110200	307903055	2575	2570	2575	2570	1808
606	20240910	110100	303252815	2575	2575	2575	2575	1
607	20240910	110000	303250240	2575	2575	2575	2575	0
608	20240910	105900	303250240	2575	2575	2575	2575	294
609	20240910	105800	302493190	2575	2575	2575	2575	0
610	20240910	105700	302493190	2575	2580	2580	2575	102
611	20240910	105600	302230390	2580	2580	2580	2580	152
612	20240910	105500	301838230	2565	2560	2565	2540	4532
613	20240910	105400	290248085	2560	2565	2570	2560	1238
614	20240910	105300	287076085	2565	2585	2590	2565	1208
615	20240910	105200	283970405	2590	2590	2590	2590	0
616	20240910	105100	283970405	2590	2590	2590	2590	0
617	20240910	105000	283970405	2590	2590	2590	2590	1
618	20240910	104900	283967815	2590	2590	2590	2590	0
619	20240910	104800	283967815	2590	2590	2590	2590	0
620	20240910	104700	283967815	2590	2590	2590	2590	39
621	20240910	104600	283866805	2595	2595	2595	2595	0
622	20240910	104500	283866805	2595	2595	2595	2595	1
623	20240910	104400	283864210	2600	2590	2600	2590	222
624	20240910	104300	283289035	2570	2570	2570	2570	2
625	20240910	104200	283283895	2575	2595	2605	2570	16699
626	20240910	104100	240125900	2580	2590	2590	2580	1467
627	20240910	104000	236337490	2585	2620	2620	2585	9039
628	20240910	103900	212918885	2610	2630	2630	2605	18776
629	20240910	103800	163821670	2650	2650	2650	2650	0
630	20240910	103700	163821670	2650	2650	2650	2650	0
631	20240910	103600	163821670	2650	2650	2650	2650	0
632	20240910	103500	163821670	2650	2650	2650	2650	0
633	20240910	103400	163821670	2650	2650	2650	2650	0
634	20240910	103300	163821670	2650	2650	2650	2650	0
635	20240910	103200	163821670	2650	2630	2650	2630	1889
636	20240910	103100	158847850	2655	2655	2655	2655	0
637	20240910	103000	158847850	2655	2655	2655	2655	0
638	20240910	102900	158847850	2655	2655	2655	2655	0
639	20240910	102800	158847850	2655	2655	2655	2655	0
640	20240910	102700	158847850	2655	2645	2655	2645	80
641	20240910	102600	158636230	2630	2630	2630	2630	0
642	20240910	102500	158636230	2630	2630	2630	2630	1
643	20240910	102400	158633600	2655	2655	2655	2655	0
644	20240910	102300	158633600	2655	2655	2655	2655	0
645	20240910	102200	158633600	2655	2655	2655	2655	0
646	20240910	102100	158633600	2655	2655	2655	2655	0
647	20240910	102000	158633600	2655	2655	2655	2655	0
648	20240910	101900	158633600	2655	2655	2655	2655	15
649	20240910	101800	158593775	2625	2625	2625	2625	0
650	20240910	101700	158593775	2625	2625	2625	2625	318
651	20240910	101600	157759025	2625	2625	2625	2625	0
652	20240910	101500	157759025	2625	2625	2625	2625	0
653	20240910	101400	157759025	2625	2625	2625	2625	702
654	20240910	101300	155916275	2630	2630	2630	2630	1176
655	20240910	101200	152823395	2655	2655	2655	2655	1
656	20240910	101100	152820740	2655	2655	2655	2655	0
657	20240910	101000	152820740	2655	2655	2655	2655	0
658	20240910	100900	152820740	2655	2655	2655	2655	0
659	20240910	100800	152820740	2655	2655	2655	2655	0
660	20240910	100700	152820740	2655	2655	2655	2655	0
661	20240910	100600	152820740	2655	2625	2655	2625	57
662	20240910	100500	152670965	2620	2630	2630	2615	3660
663	20240910	100400	143074330	2635	2650	2650	2635	4044
664	20240910	100300	132389575	2660	2660	2660	2660	0
665	20240910	100200	132389575	2660	2660	2660	2660	1
666	20240910	100100	132386915	2645	2645	2645	2645	500
667	20240910	100000	131064415	2655	2655	2655	2655	341
668	20240910	095900	130159060	2645	2640	2645	2630	7659
669	20240910	095800	109973930	2640	2685	2685	2640	14454
670	20240910	095700	71540710	2690	2700	2720	2690	1087
671	20240910	095600	68613350	2700	2685	2700	2685	4213
672	20240910	095500	57264860	2685	2685	2685	2685	0
673	20240910	095400	57264860	2685	2685	2685	2685	200
674	20240910	095300	56727860	2685	2685	2685	2685	0
675	20240910	095200	56727860	2685	2685	2685	2685	1098
676	20240910	095100	53779730	2685	2685	2685	2685	0
677	20240910	095000	53779730	2685	2685	2685	2685	0
678	20240910	094900	53779730	2685	2685	2685	2685	0
679	20240910	094800	53779730	2685	2685	2685	2685	1
680	20240910	094700	53777045	2670	2670	2670	2670	0
681	20240910	094600	53777045	2670	2670	2670	2670	1
682	20240910	094500	53774375	2670	2670	2670	2670	16
683	20240910	094400	53731655	2690	2670	2690	2670	635
684	20240910	094300	52026035	2670	2670	2670	2670	0
685	20240910	094200	52026035	2670	2670	2670	2670	0
686	20240910	094100	52026035	2670	2670	2670	2670	10
687	20240910	094000	51999335	2670	2670	2670	2670	4
688	20240910	093900	51988655	2670	2665	2670	2665	134
689	20240910	093800	51631540	2665	2665	2665	2665	1
690	20240910	093700	51628875	2645	2645	2645	2645	0
691	20240910	093600	51628875	2645	2645	2645	2645	61
692	20240910	093500	51467530	2645	2650	2665	2645	197
693	20240910	093400	50945565	2665	2665	2665	2665	0
694	20240910	093300	50945565	2665	2665	2665	2665	0
695	20240910	093200	50945565	2665	2665	2665	2665	100
696	20240910	093100	50679065	2665	2670	2670	2665	65
697	20240910	093000	50505800	2670	2670	2670	2670	0
698	20240910	092900	50505800	2670	2670	2670	2670	1
699	20240910	092800	50503130	2650	2655	2670	2650	119
700	20240910	092700	50187225	2680	2680	2680	2680	200
701	20240910	092600	49651225	2680	2680	2680	2680	100
702	20240910	092500	49383225	2690	2660	2690	2660	400
703	20240910	092400	48316730	2665	2665	2665	2665	0
704	20240910	092300	48316730	2665	2650	2665	2650	216
705	20240910	092200	47744300	2665	2665	2665	2665	201
706	20240910	092100	47208635	2650	2640	2650	2640	2626
707	20240910	092000	40264645	2630	2630	2630	2630	0
708	20240910	091900	40264645	2630	2630	2640	2630	53
709	20240910	091800	40125235	2640	2640	2640	2640	2
710	20240910	091700	40119955	2630	2640	2640	2630	48
711	20240910	091600	39993695	2630	2630	2640	2630	138
712	20240910	091500	39630715	2640	2640	2640	2640	0
713	20240910	091400	39630715	2640	2640	2640	2630	133
714	20240910	091300	39280790	2620	2640	2640	2620	5107
715	20240910	091200	25847515	2635	2650	2650	2635	1478
716	20240910	091100	21945985	2640	2640	2650	2640	816
717	20240910	091000	19791725	2650	2650	2650	2635	362
718	20240910	090900	18836905	2640	2640	2665	2640	2901
719	20240910	090800	11169400	2640	2640	2645	2640	753
720	20240910	090700	9181470	2650	2650	2650	2650	0
721	20240910	090600	9181470	2650	2650	2650	2640	106
722	20240910	090500	8901570	2655	2650	2655	2640	1161
723	20240910	090400	5826390	2665	2665	2665	2665	48
724	20240910	090300	5698470	2670	2670	2670	2670	2
725	20240910	090200	5693130	2650	2655	2660	2650	1798
726	20240910	090100	925430	2670	2670	2670	2670	10
727	20240910	090000	898730	2655	2675	2675	2655	236