KissMeData/321550/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	210500	313976690	5670	5670	5670	5670	868
3	20240910	210400	313976690	5670	5670	5670	5670	0
4	20240910	210300	313976690	5670	5670	5670	5670	0
5	20240910	210200	313976690	5670	5670	5670	5670	0
6	20240910	210100	313976690	5670	5670	5670	5670	0
7	20240910	210000	313976690	5670	5670	5670	5670	0
8	20240910	205900	313976690	5670	5670	5670	5670	0
9	20240910	205800	313976690	5670	5670	5670	5670	0
10	20240910	205700	313976690	5670	5670	5670	5670	0
11	20240910	205600	313976690	5670	5670	5670	5670	0
12	20240910	205500	313976690	5670	5670	5670	5670	0
13	20240910	205400	313976690	5670	5670	5670	5670	0
14	20240910	205300	313976690	5670	5670	5670	5670	0
15	20240910	205200	313976690	5670	5670	5670	5670	0
16	20240910	205100	313976690	5670	5670	5670	5670	0
17	20240910	205000	313976690	5670	5670	5670	5670	0
18	20240910	204900	313976690	5670	5670	5670	5670	0
19	20240910	204800	313976690	5670	5670	5670	5670	0
20	20240910	204700	313976690	5670	5670	5670	5670	0
21	20240910	204600	313976690	5670	5670	5670	5670	0
22	20240910	204500	313976690	5670	5670	5670	5670	0
23	20240910	204400	313976690	5670	5670	5670	5670	0
24	20240910	204300	313976690	5670	5670	5670	5670	0
25	20240910	204200	313976690	5670	5670	5670	5670	0
26	20240910	204100	313976690	5670	5670	5670	5670	0
27	20240910	204000	313976690	5670	5670	5670	5670	0
28	20240910	203900	313976690	5670	5670	5670	5670	0
29	20240910	203800	313976690	5670	5670	5670	5670	0
30	20240910	203700	313976690	5670	5670	5670	5670	0
31	20240910	203600	313976690	5670	5670	5670	5670	0
32	20240910	203500	313976690	5670	5670	5670	5670	868
33	20240910	203400	313976690	5670	5670	5670	5670	0
34	20240910	203300	313976690	5670	5670	5670	5670	0
35	20240910	203200	313976690	5670	5670	5670	5670	0
36	20240910	203100	313976690	5670	5670	5670	5670	0
37	20240910	203000	313976690	5670	5670	5670	5670	0
38	20240910	202900	313976690	5670	5670	5670	5670	0
39	20240910	202800	313976690	5670	5670	5670	5670	0
40	20240910	202700	313976690	5670	5670	5670	5670	0
41	20240910	202600	313976690	5670	5670	5670	5670	0
42	20240910	202500	313976690	5670	5670	5670	5670	0
43	20240910	202400	313976690	5670	5670	5670	5670	0
44	20240910	202300	313976690	5670	5670	5670	5670	0
45	20240910	202200	313976690	5670	5670	5670	5670	0
46	20240910	202100	313976690	5670	5670	5670	5670	0
47	20240910	202000	313976690	5670	5670	5670	5670	0
48	20240910	201900	313976690	5670	5670	5670	5670	0
49	20240910	201800	313976690	5670	5670	5670	5670	0
50	20240910	201700	313976690	5670	5670	5670	5670	0
51	20240910	201600	313976690	5670	5670	5670	5670	0
52	20240910	201500	313976690	5670	5670	5670	5670	0
53	20240910	201400	313976690	5670	5670	5670	5670	0
54	20240910	201300	313976690	5670	5670	5670	5670	0
55	20240910	201200	313976690	5670	5670	5670	5670	0
56	20240910	201100	313976690	5670	5670	5670	5670	0
57	20240910	201000	313976690	5670	5670	5670	5670	0
58	20240910	200900	313976690	5670	5670	5670	5670	0
59	20240910	200800	313976690	5670	5670	5670	5670	0
60	20240910	200700	313976690	5670	5670	5670	5670	0
61	20240910	200600	313976690	5670	5670	5670	5670	0
62	20240910	200500	313976690	5670	5670	5670	5670	868
63	20240910	200400	313976690	5670	5670	5670	5670	0
64	20240910	200300	313976690	5670	5670	5670	5670	0
65	20240910	200200	313976690	5670	5670	5670	5670	0
66	20240910	200100	313976690	5670	5670	5670	5670	0
67	20240910	200000	313976690	5670	5670	5670	5670	0
68	20240910	195900	313976690	5670	5670	5670	5670	0
69	20240910	195800	313976690	5670	5670	5670	5670	0
70	20240910	195700	313976690	5670	5670	5670	5670	0
71	20240910	195600	313976690	5670	5670	5670	5670	0
72	20240910	195500	313976690	5670	5670	5670	5670	0
73	20240910	195400	313976690	5670	5670	5670	5670	0
74	20240910	195300	313976690	5670	5670	5670	5670	0
75	20240910	195200	313976690	5670	5670	5670	5670	0
76	20240910	195100	313976690	5670	5670	5670	5670	0
77	20240910	195000	313976690	5670	5670	5670	5670	0
78	20240910	194900	313976690	5670	5670	5670	5670	0
79	20240910	194800	313976690	5670	5670	5670	5670	0
80	20240910	194700	313976690	5670	5670	5670	5670	0
81	20240910	194600	313976690	5670	5670	5670	5670	0
82	20240910	194500	313976690	5670	5670	5670	5670	0
83	20240910	194400	313976690	5670	5670	5670	5670	0
84	20240910	194300	313976690	5670	5670	5670	5670	0
85	20240910	194200	313976690	5670	5670	5670	5670	0
86	20240910	194100	313976690	5670	5670	5670	5670	0
87	20240910	194000	313976690	5670	5670	5670	5670	0
88	20240910	193900	313976690	5670	5670	5670	5670	0
89	20240910	193800	313976690	5670	5670	5670	5670	0
90	20240910	193700	313976690	5670	5670	5670	5670	0
91	20240910	193600	313976690	5670	5670	5670	5670	0
92	20240910	193500	313976690	5670	5670	5670	5670	868
93	20240910	193400	313976690	5670	5670	5670	5670	0
94	20240910	193300	313976690	5670	5670	5670	5670	0
95	20240910	193200	313976690	5670	5670	5670	5670	0
96	20240910	193100	313976690	5670	5670	5670	5670	0
97	20240910	193000	313976690	5670	5670	5670	5670	0
98	20240910	192900	313976690	5670	5670	5670	5670	0
99	20240910	192800	313976690	5670	5670	5670	5670	0
100	20240910	192700	313976690	5670	5670	5670	5670	0
101	20240910	192600	313976690	5670	5670	5670	5670	0
102	20240910	192500	313976690	5670	5670	5670	5670	0
103	20240910	192400	313976690	5670	5670	5670	5670	0
104	20240910	192300	313976690	5670	5670	5670	5670	0
105	20240910	192200	313976690	5670	5670	5670	5670	0
106	20240910	192100	313976690	5670	5670	5670	5670	0
107	20240910	192000	313976690	5670	5670	5670	5670	0
108	20240910	191900	313976690	5670	5670	5670	5670	0
109	20240910	191800	313976690	5670	5670	5670	5670	0
110	20240910	191700	313976690	5670	5670	5670	5670	0
111	20240910	191600	313976690	5670	5670	5670	5670	0
112	20240910	191500	313976690	5670	5670	5670	5670	0
113	20240910	191400	313976690	5670	5670	5670	5670	0
114	20240910	191300	313976690	5670	5670	5670	5670	0
115	20240910	191200	313976690	5670	5670	5670	5670	0
116	20240910	191100	313976690	5670	5670	5670	5670	0
117	20240910	191000	313976690	5670	5670	5670	5670	0
118	20240910	190900	313976690	5670	5670	5670	5670	0
119	20240910	190800	313976690	5670	5670	5670	5670	0
120	20240910	190700	313976690	5670	5670	5670	5670	0
121	20240910	190600	313976690	5670	5670	5670	5670	0
122	20240910	190500	313976690	5670	5670	5670	5670	868
123	20240910	190400	313976690	5670	5670	5670	5670	0
124	20240910	190300	313976690	5670	5670	5670	5670	0
125	20240910	190200	313976690	5670	5670	5670	5670	0
126	20240910	190100	313976690	5670	5670	5670	5670	0
127	20240910	190000	313976690	5670	5670	5670	5670	0
128	20240910	185900	313976690	5670	5670	5670	5670	0
129	20240910	185800	313976690	5670	5670	5670	5670	0
130	20240910	185700	313976690	5670	5670	5670	5670	0
131	20240910	185600	313976690	5670	5670	5670	5670	0
132	20240910	185500	313976690	5670	5670	5670	5670	0
133	20240910	185400	313976690	5670	5670	5670	5670	0
134	20240910	185300	313976690	5670	5670	5670	5670	0
135	20240910	185200	313976690	5670	5670	5670	5670	0
136	20240910	185100	313976690	5670	5670	5670	5670	0
137	20240910	185000	313976690	5670	5670	5670	5670	0
138	20240910	184900	313976690	5670	5670	5670	5670	0
139	20240910	184800	313976690	5670	5670	5670	5670	0
140	20240910	184700	313976690	5670	5670	5670	5670	0
141	20240910	184600	313976690	5670	5670	5670	5670	0
142	20240910	184500	313976690	5670	5670	5670	5670	0
143	20240910	184400	313976690	5670	5670	5670	5670	0
144	20240910	184300	313976690	5670	5670	5670	5670	0
145	20240910	184200	313976690	5670	5670	5670	5670	0
146	20240910	184100	313976690	5670	5670	5670	5670	0
147	20240910	184000	313976690	5670	5670	5670	5670	0
148	20240910	183900	313976690	5670	5670	5670	5670	0
149	20240910	183800	313976690	5670	5670	5670	5670	0
150	20240910	183700	313976690	5670	5670	5670	5670	0
151	20240910	183600	313976690	5670	5670	5670	5670	0
152	20240910	183500	313976690	5670	5670	5670	5670	868
153	20240910	183400	313976690	5670	5670	5670	5670	0
154	20240910	183300	313976690	5670	5670	5670	5670	0
155	20240910	183200	313976690	5670	5670	5670	5670	0
156	20240910	183100	313976690	5670	5670	5670	5670	0
157	20240910	183000	313976690	5670	5670	5670	5670	0
158	20240910	182900	313976690	5670	5670	5670	5670	0
159	20240910	182800	313976690	5670	5670	5670	5670	0
160	20240910	182700	313976690	5670	5670	5670	5670	0
161	20240910	182600	313976690	5670	5670	5670	5670	0
162	20240910	182500	313976690	5670	5670	5670	5670	0
163	20240910	182400	313976690	5670	5670	5670	5670	0
164	20240910	182300	313976690	5670	5670	5670	5670	0
165	20240910	182200	313976690	5670	5670	5670	5670	0
166	20240910	182100	313976690	5670	5670	5670	5670	0
167	20240910	182000	313976690	5670	5670	5670	5670	0
168	20240910	181900	313976690	5670	5670	5670	5670	0
169	20240910	181800	313976690	5670	5670	5670	5670	0
170	20240910	181700	313976690	5670	5670	5670	5670	0
171	20240910	181600	313976690	5670	5670	5670	5670	0
172	20240910	181500	313976690	5670	5670	5670	5670	0
173	20240910	181400	313976690	5670	5670	5670	5670	0
174	20240910	181300	313976690	5670	5670	5670	5670	0
175	20240910	181200	313976690	5670	5670	5670	5670	0
176	20240910	181100	313976690	5670	5670	5670	5670	0
177	20240910	181000	313976690	5670	5670	5670	5670	0
178	20240910	180900	313976690	5670	5670	5670	5670	0
179	20240910	180800	313976690	5670	5670	5670	5670	0
180	20240910	180700	313976690	5670	5670	5670	5670	0
181	20240910	180600	313976690	5670	5670	5670	5670	0
182	20240910	180500	313976690	5670	5670	5670	5670	868
183	20240910	180400	313976690	5670	5670	5670	5670	0
184	20240910	180300	313976690	5670	5670	5670	5670	0
185	20240910	180200	313976690	5670	5670	5670	5670	0
186	20240910	180100	313976690	5670	5670	5670	5670	0
187	20240910	180000	313976690	5670	5670	5670	5670	0
188	20240910	175900	313976690	5670	5670	5670	5670	0
189	20240910	175800	313976690	5670	5670	5670	5670	0
190	20240910	175700	313976690	5670	5670	5670	5670	0
191	20240910	175600	313976690	5670	5670	5670	5670	0
192	20240910	175500	313976690	5670	5670	5670	5670	0
193	20240910	175400	313976690	5670	5670	5670	5670	0
194	20240910	175300	313976690	5670	5670	5670	5670	0
195	20240910	175200	313976690	5670	5670	5670	5670	0
196	20240910	175100	313976690	5670	5670	5670	5670	0
197	20240910	175000	313976690	5670	5670	5670	5670	0
198	20240910	174900	313976690	5670	5670	5670	5670	0
199	20240910	174800	313976690	5670	5670	5670	5670	0
200	20240910	174700	313976690	5670	5670	5670	5670	0
201	20240910	174600	313976690	5670	5670	5670	5670	0
202	20240910	174500	313976690	5670	5670	5670	5670	0
203	20240910	174400	313976690	5670	5670	5670	5670	0
204	20240910	174300	313976690	5670	5670	5670	5670	0
205	20240910	174200	313976690	5670	5670	5670	5670	0
206	20240910	174100	313976690	5670	5670	5670	5670	0
207	20240910	174000	313976690	5670	5670	5670	5670	0
208	20240910	173900	313976690	5670	5670	5670	5670	0
209	20240910	173800	313976690	5670	5670	5670	5670	0
210	20240910	173700	313976690	5670	5670	5670	5670	0
211	20240910	173600	313976690	5670	5670	5670	5670	0
212	20240910	173500	313976690	5670	5670	5670	5670	868
213	20240910	173400	313976690	5670	5670	5670	5670	0
214	20240910	173300	313976690	5670	5670	5670	5670	0
215	20240910	173200	313976690	5670	5670	5670	5670	0
216	20240910	173100	313976690	5670	5670	5670	5670	0
217	20240910	173000	313976690	5670	5670	5670	5670	0
218	20240910	172900	313976690	5670	5670	5670	5670	0
219	20240910	172800	313976690	5670	5670	5670	5670	0
220	20240910	172700	313976690	5670	5670	5670	5670	0
221	20240910	172600	313976690	5670	5670	5670	5670	0
222	20240910	172500	313976690	5670	5670	5670	5670	0
223	20240910	172400	313976690	5670	5670	5670	5670	0
224	20240910	172300	313976690	5670	5670	5670	5670	0
225	20240910	172200	313976690	5670	5670	5670	5670	0
226	20240910	172100	313976690	5670	5670	5670	5670	0
227	20240910	172000	313976690	5670	5670	5670	5670	0
228	20240910	171900	313976690	5670	5670	5670	5670	0
229	20240910	171800	313976690	5670	5670	5670	5670	0
230	20240910	171700	313976690	5670	5670	5670	5670	0
231	20240910	171600	313976690	5670	5670	5670	5670	0
232	20240910	171500	313976690	5670	5670	5670	5670	0
233	20240910	171400	313976690	5670	5670	5670	5670	0
234	20240910	171300	313976690	5670	5670	5670	5670	0
235	20240910	171200	313976690	5670	5670	5670	5670	0
236	20240910	171100	313976690	5670	5670	5670	5670	0
237	20240910	171000	313976690	5670	5670	5670	5670	0
238	20240910	170900	313976690	5670	5670	5670	5670	0
239	20240910	170800	313976690	5670	5670	5670	5670	0
240	20240910	170700	313976690	5670	5670	5670	5670	0
241	20240910	170600	313976690	5670	5670	5670	5670	0
242	20240910	170500	313976690	5670	5670	5670	5670	868
243	20240910	170400	313976690	5670	5670	5670	5670	0
244	20240910	170300	313976690	5670	5670	5670	5670	0
245	20240910	170200	313976690	5670	5670	5670	5670	0
246	20240910	170100	313976690	5670	5670	5670	5670	0
247	20240910	170000	313976690	5670	5670	5670	5670	0
248	20240910	165900	313976690	5670	5670	5670	5670	0
249	20240910	165800	313976690	5670	5670	5670	5670	0
250	20240910	165700	313976690	5670	5670	5670	5670	0
251	20240910	165600	313976690	5670	5670	5670	5670	0
252	20240910	165500	313976690	5670	5670	5670	5670	0
253	20240910	165400	313976690	5670	5670	5670	5670	0
254	20240910	165300	313976690	5670	5670	5670	5670	0
255	20240910	165200	313976690	5670	5670	5670	5670	0
256	20240910	165100	313976690	5670	5670	5670	5670	0
257	20240910	165000	313976690	5670	5670	5670	5670	0
258	20240910	164900	313976690	5670	5670	5670	5670	0
259	20240910	164800	313976690	5670	5670	5670	5670	0
260	20240910	164700	313976690	5670	5670	5670	5670	0
261	20240910	164600	313976690	5670	5670	5670	5670	0
262	20240910	164500	313976690	5670	5670	5670	5670	0
263	20240910	164400	313976690	5670	5670	5670	5670	0
264	20240910	164300	313976690	5670	5670	5670	5670	0
265	20240910	164200	313976690	5670	5670	5670	5670	0
266	20240910	164100	313976690	5670	5670	5670	5670	0
267	20240910	164000	313976690	5670	5670	5670	5670	0
268	20240910	163900	313976690	5670	5670	5670	5670	0
269	20240910	163800	313976690	5670	5670	5670	5670	0
270	20240910	163700	313976690	5670	5670	5670	5670	0
271	20240910	163600	313976690	5670	5670	5670	5670	0
272	20240910	163500	313976690	5670	5670	5670	5670	868
273	20240910	163400	313976690	5670	5670	5670	5670	0
274	20240910	163300	313976690	5670	5670	5670	5670	0
275	20240910	163200	313976690	5670	5670	5670	5670	0
276	20240910	163100	313976690	5670	5670	5670	5670	0
277	20240910	163000	313976690	5670	5670	5670	5670	0
278	20240910	162900	313976690	5670	5670	5670	5670	0
279	20240910	162800	313976690	5670	5670	5670	5670	0
280	20240910	162700	313976690	5670	5670	5670	5670	0
281	20240910	162600	313976690	5670	5670	5670	5670	0
282	20240910	162500	313976690	5670	5670	5670	5670	0
283	20240910	162400	313976690	5670	5670	5670	5670	0
284	20240910	162300	313976690	5670	5670	5670	5670	0
285	20240910	162200	313976690	5670	5670	5670	5670	0
286	20240910	162100	313976690	5670	5670	5670	5670	0
287	20240910	162000	313976690	5670	5670	5670	5670	0
288	20240910	161900	313976690	5670	5670	5670	5670	0
289	20240910	161800	313976690	5670	5670	5670	5670	0
290	20240910	161700	313976690	5670	5670	5670	5670	0
291	20240910	161600	313976690	5670	5670	5670	5670	0
292	20240910	161500	313976690	5670	5670	5670	5670	0
293	20240910	161400	313976690	5670	5670	5670	5670	0
294	20240910	161300	313976690	5670	5670	5670	5670	0
295	20240910	161200	313976690	5670	5670	5670	5670	0
296	20240910	161100	313976690	5670	5670	5670	5670	0
297	20240910	161000	313976690	5670	5670	5670	5670	0
298	20240910	160900	313976690	5670	5670	5670	5670	0
299	20240910	160800	313976690	5670	5670	5670	5670	0
300	20240910	160700	313976690	5670	5670	5670	5670	0
301	20240910	160600	313976690	5670	5670	5670	5670	0
302	20240910	160500	313976690	5670	5670	5670	5670	868
303	20240910	160400	313976690	5670	5670	5670	5670	0
304	20240910	160300	313976690	5670	5670	5670	5670	0
305	20240910	160200	313976690	5670	5670	5670	5670	0
306	20240910	160100	313976690	5670	5670	5670	5670	0
307	20240910	160000	313976690	5670	5670	5670	5670	0
308	20240910	155900	313976690	5670	5670	5670	5670	0
309	20240910	155800	313976690	5670	5670	5670	5670	0
310	20240910	155700	313976690	5670	5670	5670	5670	0
311	20240910	155600	313976690	5670	5670	5670	5670	0
312	20240910	155500	313976690	5670	5670	5670	5670	0
313	20240910	155400	313976690	5670	5670	5670	5670	0
314	20240910	155300	313976690	5670	5670	5670	5670	0
315	20240910	155200	313976690	5670	5670	5670	5670	0
316	20240910	155100	313976690	5670	5670	5670	5670	0
317	20240910	155000	313976690	5670	5670	5670	5670	0
318	20240910	154900	313976690	5670	5670	5670	5670	0
319	20240910	154800	313976690	5670	5670	5670	5670	0
320	20240910	154700	313976690	5670	5670	5670	5670	0
321	20240910	154600	313976690	5670	5670	5670	5670	0
322	20240910	154500	313976690	5670	5670	5670	5670	0
323	20240910	154400	313976690	5670	5670	5670	5670	0
324	20240910	154300	313976690	5670	5670	5670	5670	0
325	20240910	154200	313976690	5670	5670	5670	5670	0
326	20240910	154100	313976690	5670	5670	5670	5670	0
327	20240910	154000	313976690	5670	5670	5670	5670	0
328	20240910	153900	313976690	5670	5670	5670	5670	0
329	20240910	153800	313976690	5670	5670	5670	5670	0
330	20240910	153700	313976690	5670	5670	5670	5670	0
331	20240910	153600	313976690	5670	5670	5670	5670	0
332	20240910	153500	313976690	5670	5670	5670	5670	868
333	20240910	153400	313976690	5670	5670	5670	5670	0
334	20240910	153300	313976690	5670	5670	5670	5670	0
335	20240910	153200	313976690	5670	5670	5670	5670	0
336	20240910	153100	313976690	5670	5670	5670	5670	0
337	20240910	153000	313976690	5670	5670	5670	5670	868
338	20240910	152900	309055130	5660	5660	5660	5660	0
339	20240910	152800	309055130	5660	5660	5660	5660	0
340	20240910	152700	309055130	5660	5660	5660	5660	0
341	20240910	152600	309055130	5660	5660	5660	5660	0
342	20240910	152500	309055130	5660	5660	5660	5660	0
343	20240910	152400	309055130	5660	5660	5660	5660	0
344	20240910	152300	309055130	5660	5660	5660	5660	0
345	20240910	152200	309055130	5660	5660	5660	5660	0
346	20240910	152100	309055130	5660	5660	5660	5660	0
347	20240910	152000	309055130	5660	5660	5660	5660	0
348	20240910	151900	309055130	5660	5660	5660	5610	377
349	20240910	151800	306936040	5660	5660	5660	5620	672
350	20240910	151700	303155960	5650	5650	5650	5650	143
351	20240910	151600	302348010	5650	5650	5650	5650	1
352	20240910	151500	302342360	5650	5650	5650	5650	32
353	20240910	151400	302161560	5650	5650	5650	5620	543
354	20240910	151300	299108600	5660	5660	5660	5660	0
355	20240910	151200	299108600	5660	5660	5660	5660	0
356	20240910	151100	299108600	5660	5660	5660	5660	0
357	20240910	151000	299108600	5660	5660	5660	5660	0
358	20240910	150900	299108600	5660	5650	5660	5650	3
359	20240910	150800	299091640	5660	5660	5660	5660	0
360	20240910	150700	299091640	5660	5660	5660	5660	1
361	20240910	150600	299085980	5670	5630	5670	5630	604
362	20240910	150500	295685420	5670	5670	5670	5670	0
363	20240910	150400	295685420	5670	5670	5670	5670	1
364	20240910	150300	295679750	5670	5650	5670	5630	101
365	20240910	150200	295111060	5670	5640	5670	5640	516
366	20240910	150100	292200790	5670	5650	5670	5640	94
367	20240910	150000	291670060	5670	5670	5670	5670	0
368	20240910	145900	291670060	5670	5670	5670	5670	0
369	20240910	145800	291670060	5670	5670	5670	5670	0
370	20240910	145700	291670060	5670	5670	5670	5670	0
371	20240910	145600	291670060	5670	5670	5670	5670	0
372	20240910	145500	291670060	5670	5670	5670	5670	0
373	20240910	145400	291670060	5670	5670	5670	5670	20
374	20240910	145300	291556660	5670	5670	5670	5670	0
375	20240910	145200	291556660	5670	5670	5670	5670	0
376	20240910	145100	291556660	5670	5670	5670	5670	0
377	20240910	145000	291556660	5670	5670	5670	5670	0
378	20240910	144900	291556660	5670	5670	5670	5670	1
379	20240910	144800	291550990	5660	5660	5660	5660	399
380	20240910	144700	289292650	5660	5660	5660	5660	2
381	20240910	144600	289281330	5650	5650	5650	5650	356
382	20240910	144500	287269930	5650	5650	5650	5650	2
383	20240910	144400	287258630	5650	5650	5650	5650	0
384	20240910	144300	287258630	5650	5650	5650	5650	19
385	20240910	144200	287151280	5640	5640	5640	5640	0
386	20240910	144100	287151280	5640	5640	5640	5640	1170
387	20240910	144000	280552480	5670	5670	5670	5670	0
388	20240910	143900	280552480	5670	5670	5670	5670	0
389	20240910	143800	280552480	5670	5670	5670	5670	1
390	20240910	143700	280546810	5650	5650	5650	5650	0
391	20240910	143600	280546810	5650	5650	5650	5650	0
392	20240910	143500	280546810	5650	5650	5650	5650	203
393	20240910	143400	279399860	5680	5680	5680	5680	0
394	20240910	143300	279399860	5680	5680	5680	5680	0
395	20240910	143200	279399860	5680	5680	5680	5680	5
396	20240910	143100	279371460	5650	5650	5650	5650	0
397	20240910	143000	279371460	5650	5650	5650	5650	0
398	20240910	142900	279371460	5650	5650	5650	5650	100
399	20240910	142800	278806460	5650	5650	5650	5650	1
400	20240910	142700	278800810	5690	5690	5690	5690	0
401	20240910	142600	278800810	5690	5690	5690	5690	0
402	20240910	142500	278800810	5690	5690	5690	5690	0
403	20240910	142400	278800810	5690	5670	5690	5670	700
404	20240910	142300	274818620	5660	5660	5660	5660	1
405	20240910	142200	274812960	5660	5660	5660	5660	0
406	20240910	142100	274812960	5660	5660	5660	5660	0
407	20240910	142000	274812960	5660	5660	5660	5660	0
408	20240910	141900	274812960	5660	5660	5660	5660	0
409	20240910	141800	274812960	5660	5660	5660	5660	0
410	20240910	141700	274812960	5660	5660	5660	5660	1
411	20240910	141600	274807300	5670	5680	5680	5670	2
412	20240910	141500	274795950	5650	5650	5650	5650	204
413	20240910	141400	273643350	5650	5650	5650	5650	1000
414	20240910	141300	267993350	5650	5650	5650	5650	0
415	20240910	141200	267993350	5650	5650	5650	5650	0
416	20240910	141100	267993350	5650	5680	5680	5650	1000
417	20240910	141000	262342840	5690	5690	5690	5690	0
418	20240910	140900	262342840	5690	5690	5690	5690	0
419	20240910	140800	262342840	5690	5690	5690	5690	0
420	20240910	140700	262342840	5690	5690	5690	5690	1
421	20240910	140600	262337150	5690	5690	5690	5690	0
422	20240910	140500	262337150	5690	5690	5690	5690	0
423	20240910	140400	262337150	5690	5690	5690	5690	1
424	20240910	140300	262331460	5670	5670	5670	5670	0
425	20240910	140200	262331460	5670	5670	5670	5670	0
426	20240910	140100	262331460	5670	5670	5670	5670	0
427	20240910	140000	262331460	5670	5670	5670	5670	0
428	20240910	135900	262331460	5670	5670	5670	5670	0
429	20240910	135800	262331460	5670	5690	5690	5670	50
430	20240910	135700	262047560	5690	5690	5690	5690	10
431	20240910	135600	261990660	5690	5690	5690	5690	0
432	20240910	135500	261990660	5690	5690	5690	5690	0
433	20240910	135400	261990660	5690	5690	5690	5690	1000
434	20240910	135300	256300660	5690	5690	5690	5690	0
435	20240910	135200	256300660	5690	5690	5690	5690	1000
436	20240910	135100	250610660	5690	5670	5690	5670	100
437	20240910	135000	250042860	5680	5680	5680	5680	380
438	20240910	134900	247884460	5690	5690	5690	5690	0
439	20240910	134800	247884460	5690	5690	5690	5690	0
440	20240910	134700	247884460	5690	5680	5690	5680	93
441	20240910	134600	247356210	5680	5680	5680	5680	0
442	20240910	134500	247356210	5680	5680	5680	5680	40
443	20240910	134400	247129010	5680	5680	5680	5680	70
444	20240910	134300	246731410	5680	5680	5680	5680	0
445	20240910	134200	246731410	5680	5680	5680	5680	30
446	20240910	134100	246561010	5680	5680	5680	5680	0
447	20240910	134000	246561010	5680	5680	5680	5680	448
448	20240910	133900	244016370	5660	5660	5660	5660	500
449	20240910	133800	241186370	5670	5670	5670	5670	358
450	20240910	133700	239156510	5650	5650	5650	5650	0
451	20240910	133600	239156510	5650	5650	5650	5650	4
452	20240910	133500	239133910	5650	5650	5650	5650	0
453	20240910	133400	239133910	5650	5650	5650	5650	0
454	20240910	133300	239133910	5650	5650	5650	5650	0
455	20240910	133200	239133910	5650	5650	5650	5650	0
456	20240910	133100	239133910	5650	5650	5650	5650	0
457	20240910	133000	239133910	5650	5650	5650	5650	0
458	20240910	132900	239133910	5650	5650	5650	5650	0
459	20240910	132800	239133910	5650	5650	5650	5650	0
460	20240910	132700	239133910	5650	5650	5650	5650	2000
461	20240910	132600	227833910	5650	5660	5660	5650	619
462	20240910	132500	224335400	5680	5680	5680	5680	0
463	20240910	132400	224335400	5680	5680	5680	5680	0
464	20240910	132300	224335400	5680	5680	5680	5680	0
465	20240910	132200	224335400	5680	5680	5680	5680	0
466	20240910	132100	224335400	5680	5680	5680	5680	0
467	20240910	132000	224335400	5680	5680	5680	5680	1
468	20240910	131900	224329720	5650	5650	5650	5650	0
469	20240910	131800	224329720	5650	5650	5650	5650	0
470	20240910	131700	224329720	5650	5650	5650	5650	0
471	20240910	131600	224329720	5650	5650	5650	5650	0
472	20240910	131500	224329720	5650	5650	5650	5650	0
473	20240910	131400	224329720	5650	5650	5650	5650	20
474	20240910	131300	224216720	5660	5660	5660	5660	0
475	20240910	131200	224216720	5660	5660	5660	5660	0
476	20240910	131100	224216720	5660	5660	5660	5660	0
477	20240910	131000	224216720	5660	5670	5670	5660	1126
478	20240910	130900	217833560	5670	5670	5670	5670	0
479	20240910	130800	217833560	5670	5680	5680	5670	3152
480	20240910	130700	199937440	5670	5670	5670	5670	0
481	20240910	130600	199937440	5670	5670	5670	5670	0
482	20240910	130500	199937440	5670	5670	5670	5670	0
483	20240910	130400	199937440	5670	5670	5670	5670	276
484	20240910	130300	198372520	5700	5700	5700	5700	0
485	20240910	130200	198372520	5700	5700	5700	5700	0
486	20240910	130100	198372520	5700	5700	5700	5700	17
487	20240910	130000	198275620	5700	5700	5700	5700	0
488	20240910	125900	198275620	5700	5700	5700	5700	0
489	20240910	125800	198275620	5700	5700	5700	5700	0
490	20240910	125700	198275620	5700	5700	5700	5700	0
491	20240910	125600	198275620	5700	5700	5700	5700	20
492	20240910	125500	198161620	5700	5700	5700	5700	1
493	20240910	125400	198155920	5700	5690	5700	5690	31
494	20240910	125300	197979440	5660	5660	5660	5660	60
495	20240910	125200	197639840	5690	5690	5690	5690	0
496	20240910	125100	197639840	5690	5690	5690	5690	0
497	20240910	125000	197639840	5690	5670	5690	5670	43
498	20240910	124900	197396010	5670	5670	5670	5670	0
499	20240910	124800	197396010	5670	5670	5670	5670	305
500	20240910	124700	195666660	5670	5670	5670	5670	0
501	20240910	124600	195666660	5670	5670	5670	5670	0
502	20240910	124500	195666660	5670	5670	5670	5670	0
503	20240910	124400	195666660	5670	5670	5670	5670	0
504	20240910	124300	195666660	5670	5670	5670	5670	100
505	20240910	124200	195099660	5660	5660	5660	5660	0
506	20240910	124100	195099660	5660	5670	5670	5660	190
507	20240910	124000	194023360	5650	5650	5650	5650	0
508	20240910	123900	194023360	5650	5650	5650	5650	0
509	20240910	123800	194023360	5650	5650	5650	5650	6
510	20240910	123700	193989460	5670	5670	5670	5670	0
511	20240910	123600	193989460	5670	5670	5670	5670	0
512	20240910	123500	193989460	5670	5670	5670	5670	10
513	20240910	123400	193932760	5670	5670	5670	5670	0
514	20240910	123300	193932760	5670	5670	5670	5670	0
515	20240910	123200	193932760	5670	5670	5670	5670	0
516	20240910	123100	193932760	5670	5670	5670	5670	0
517	20240910	123000	193932760	5670	5660	5670	5660	475
518	20240910	122900	191241960	5640	5640	5640	5640	0
519	20240910	122800	191241960	5640	5640	5640	5640	0
520	20240910	122700	191241960	5640	5640	5640	5640	0
521	20240910	122600	191241960	5640	5640	5640	5640	0
522	20240910	122500	191241960	5640	5640	5640	5640	54
523	20240910	122400	190937400	5640	5640	5640	5640	0
524	20240910	122300	190937400	5640	5640	5640	5640	0
525	20240910	122200	190937400	5640	5640	5640	5640	0
526	20240910	122100	190937400	5640	5640	5640	5640	0
527	20240910	122000	190937400	5640	5640	5640	5640	280
528	20240910	121900	189358200	5630	5630	5630	5630	0
529	20240910	121800	189358200	5630	5630	5630	5630	0
530	20240910	121700	189358200	5630	5630	5630	5630	0
531	20240910	121600	189358200	5630	5630	5630	5630	0
532	20240910	121500	189358200	5630	5630	5630	5630	0
533	20240910	121400	189358200	5630	5630	5630	5630	0
534	20240910	121300	189358200	5630	5630	5630	5630	0
535	20240910	121200	189358200	5630	5630	5630	5630	0
536	20240910	121100	189358200	5630	5630	5630	5630	0
537	20240910	121000	189358200	5630	5630	5630	5630	0
538	20240910	120900	189358200	5630	5630	5630	5630	1
539	20240910	120800	189352570	5630	5630	5630	5630	0
540	20240910	120700	189352570	5630	5630	5630	5630	373
541	20240910	120600	187252580	5630	5640	5640	5630	2757
542	20240910	120500	171727670	5640	5640	5640	5640	0
543	20240910	120400	171727670	5640	5640	5640	5640	200
544	20240910	120300	170599670	5670	5670	5670	5670	0
545	20240910	120200	170599670	5670	5670	5670	5670	0
546	20240910	120100	170599670	5670	5630	5670	5630	1236
547	20240910	120000	163603510	5620	5620	5620	5620	1500
548	20240910	115900	155173510	5620	5620	5620	5620	10
549	20240910	115800	155117310	5620	5620	5620	5620	0
550	20240910	115700	155117310	5620	5620	5620	5620	0
551	20240910	115600	155117310	5620	5620	5620	5620	6
552	20240910	115500	155083590	5620	5620	5620	5620	377
553	20240910	115400	152964850	5620	5620	5620	5620	723
554	20240910	115300	148901590	5630	5630	5630	5630	0
555	20240910	115200	148901590	5630	5630	5630	5630	2
556	20240910	115100	148890330	5630	5630	5630	5630	1
557	20240910	115000	148884700	5630	5630	5630	5630	0
558	20240910	114900	148884700	5630	5630	5630	5630	0
559	20240910	114800	148884700	5630	5640	5640	5630	328
560	20240910	114700	147038050	5640	5640	5640	5640	0
561	20240910	114600	147038050	5640	5640	5640	5640	173
562	20240910	114500	146062330	5650	5650	5650	5650	1
563	20240910	114400	146056680	5650	5650	5650	5650	3
564	20240910	114300	146039730	5650	5650	5650	5650	0
565	20240910	114200	146039730	5650	5650	5650	5650	1
566	20240910	114100	146034080	5650	5650	5650	5650	117
567	20240910	114000	145373030	5660	5670	5670	5660	6
568	20240910	113900	145339060	5690	5690	5690	5690	14
569	20240910	113800	145259400	5660	5660	5660	5660	0
570	20240910	113700	145259400	5660	5670	5690	5660	6
571	20240910	113600	145225370	5670	5670	5670	5670	0
572	20240910	113500	145225370	5670	5670	5670	5670	0
573	20240910	113400	145225370	5670	5670	5670	5670	2
574	20240910	113300	145214030	5670	5670	5670	5670	0
575	20240910	113200	145214030	5670	5670	5670	5670	0
576	20240910	113100	145214030	5670	5670	5670	5670	0
577	20240910	113000	145214030	5670	5670	5670	5670	0
578	20240910	112900	145214030	5670	5670	5670	5670	0
579	20240910	112800	145214030	5670	5670	5670	5670	1
580	20240910	112700	145208360	5670	5670	5670	5670	0
581	20240910	112600	145208360	5670	5670	5670	5670	1
582	20240910	112500	145202690	5670	5670	5670	5670	1
583	20240910	112400	145197020	5670	5670	5670	5670	5
584	20240910	112300	145168670	5690	5690	5690	5690	0
585	20240910	112200	145168670	5690	5690	5690	5690	0
586	20240910	112100	145168670	5690	5690	5690	5690	1
587	20240910	112000	145162980	5670	5670	5670	5670	0
588	20240910	111900	145162980	5670	5670	5670	5670	1
589	20240910	111800	145157310	5690	5690	5690	5690	0
590	20240910	111700	145157310	5690	5690	5690	5690	82
591	20240910	111600	144690730	5690	5690	5690	5690	100
592	20240910	111500	144121730	5690	5690	5690	5690	0
593	20240910	111400	144121730	5690	5690	5690	5690	0
594	20240910	111300	144121730	5690	5690	5690	5690	0
595	20240910	111200	144121730	5690	5690	5690	5690	0
596	20240910	111100	144121730	5690	5690	5690	5690	0
597	20240910	111000	144121730	5690	5690	5690	5690	0
598	20240910	110900	144121730	5690	5690	5690	5690	1
599	20240910	110800	144116040	5710	5710	5710	5710	0
600	20240910	110700	144116040	5710	5710	5710	5710	0
601	20240910	110600	144116040	5710	5710	5710	5710	0
602	20240910	110500	144116040	5710	5710	5710	5710	0
603	20240910	110400	144116040	5710	5710	5710	5710	0
604	20240910	110300	144116040	5710	5710	5710	5710	0
605	20240910	110200	144116040	5710	5710	5710	5710	0
606	20240910	110100	144116040	5710	5710	5710	5710	1
607	20240910	110000	144110330	5660	5720	5720	5660	17
608	20240910	105900	144014050	5710	5710	5710	5710	2
609	20240910	105800	144002630	5720	5700	5720	5700	14
610	20240910	105700	143922810	5660	5670	5670	5660	256
611	20240910	105600	142473810	5660	5660	5660	5660	0
612	20240910	105500	142473810	5660	5660	5660	5660	0
613	20240910	105400	142473810	5660	5700	5700	5660	2002
614	20240910	105300	131136320	5740	5740	5740	5740	0
615	20240910	105200	131136320	5740	5740	5740	5740	1
616	20240910	105100	131130580	5750	5750	5750	5750	0
617	20240910	105000	131130580	5750	5750	5750	5750	0
618	20240910	104900	131130580	5750	5750	5750	5750	0
619	20240910	104800	131130580	5750	5750	5750	5750	0
620	20240910	104700	131130580	5750	5750	5750	5750	0
621	20240910	104600	131130580	5750	5750	5750	5750	0
622	20240910	104500	131130580	5750	5750	5750	5750	1
623	20240910	104400	131124830	5740	5740	5740	5740	0
624	20240910	104300	131124830	5740	5740	5740	5740	0
625	20240910	104200	131124830	5740	5740	5740	5740	320
626	20240910	104100	129288030	5740	5740	5740	5740	0
627	20240910	104000	129288030	5740	5740	5740	5740	45
628	20240910	103900	129029730	5740	5740	5740	5740	0
629	20240910	103800	129029730	5740	5740	5740	5740	0
630	20240910	103700	129029730	5740	5740	5740	5740	0
631	20240910	103600	129029730	5740	5740	5740	5740	1
632	20240910	103500	129023990	5700	5700	5700	5700	0
633	20240910	103400	129023990	5700	5700	5700	5700	565
634	20240910	103300	125803490	5700	5700	5700	5700	0
635	20240910	103200	125803490	5700	5700	5700	5700	0
636	20240910	103100	125803490	5700	5700	5700	5700	0
637	20240910	103000	125803490	5700	5700	5700	5700	0
638	20240910	102900	125803490	5700	5700	5700	5700	0
639	20240910	102800	125803490	5700	5700	5700	5700	0
640	20240910	102700	125803490	5700	5700	5700	5700	0
641	20240910	102600	125803490	5700	5700	5700	5700	0
642	20240910	102500	125803490	5700	5700	5700	5700	0
643	20240910	102400	125803490	5700	5700	5700	5700	0
644	20240910	102300	125803490	5700	5700	5700	5700	490
645	20240910	102200	123010490	5700	5700	5700	5700	100
646	20240910	102100	122440490	5700	5700	5700	5700	0
647	20240910	102000	122440490	5700	5700	5700	5700	5
648	20240910	101900	122411990	5700	5700	5700	5700	19
649	20240910	101800	122303690	5700	5690	5700	5690	184
650	20240910	101700	121256260	5690	5690	5690	5690	0
651	20240910	101600	121256260	5690	5670	5690	5670	35
652	20240910	101500	121057510	5680	5680	5680	5680	0
653	20240910	101400	121057510	5680	5680	5680	5680	0
654	20240910	101300	121057510	5680	5680	5680	5680	0
655	20240910	101200	121057510	5680	5680	5680	5680	0
656	20240910	101100	121057510	5680	5680	5680	5680	0
657	20240910	101000	121057510	5680	5680	5680	5680	0
658	20240910	100900	121057510	5680	5690	5690	5680	10
659	20240910	100800	121000620	5690	5690	5690	5690	0
660	20240910	100700	121000620	5690	5690	5690	5690	0
661	20240910	100600	121000620	5690	5690	5690	5690	0
662	20240910	100500	121000620	5690	5690	5690	5690	400
663	20240910	100400	118724620	5690	5690	5690	5690	1
664	20240910	100300	118718930	5660	5660	5660	5660	197
665	20240910	100200	117603910	5660	5660	5660	5660	150
666	20240910	100100	116754910	5670	5670	5670	5670	3
667	20240910	100000	116737900	5690	5690	5690	5690	0
668	20240910	095900	116737900	5690	5690	5690	5690	0
669	20240910	095800	116737900	5690	5690	5690	5690	54
670	20240910	095700	116430640	5690	5690	5690	5690	0
671	20240910	095600	116430640	5690	5680	5690	5680	91
672	20240910	095500	115913750	5680	5680	5680	5680	1
673	20240910	095400	115908070	5680	5680	5680	5680	0
674	20240910	095300	115908070	5680	5680	5680	5680	1
675	20240910	095200	115902390	5670	5670	5670	5670	400
676	20240910	095100	113634390	5690	5690	5690	5690	0
677	20240910	095000	113634390	5690	5690	5690	5690	0
678	20240910	094900	113634390	5690	5690	5690	5690	1
679	20240910	094800	113628700	5660	5660	5660	5660	4
680	20240910	094700	113606060	5700	5700	5700	5700	0
681	20240910	094600	113606060	5700	5700	5700	5700	62
682	20240910	094500	113252660	5700	5700	5700	5700	0
683	20240910	094400	113252660	5700	5700	5700	5700	31
684	20240910	094300	113075960	5700	5700	5700	5700	38
685	20240910	094200	112859360	5700	5700	5700	5700	0
686	20240910	094100	112859360	5700	5700	5700	5700	11
687	20240910	094000	112796660	5700	5700	5700	5700	2
688	20240910	093900	112785260	5700	5700	5700	5660	42
689	20240910	093800	112547420	5670	5670	5670	5670	0
690	20240910	093700	112547420	5670	5670	5670	5670	0
691	20240910	093600	112547420	5670	5670	5670	5670	0
692	20240910	093500	112547420	5670	5680	5680	5670	152
693	20240910	093400	111684160	5700	5700	5700	5700	500
694	20240910	093300	108834160	5690	5690	5690	5690	0
695	20240910	093200	108834160	5690	5700	5700	5690	8
696	20240910	093100	108788620	5700	5650	5700	5650	41
697	20240910	093000	108556670	5640	5670	5670	5640	546
698	20240910	092900	105463850	5670	5670	5670	5670	0
699	20240910	092800	105463850	5670	5670	5670	5670	54
700	20240910	092700	105157670	5640	5640	5640	5640	5
701	20240910	092600	105129470	5630	5630	5630	5630	0
702	20240910	092500	105129470	5630	5630	5630	5630	0
703	20240910	092400	105129470	5630	5640	5640	5610	428
704	20240910	092300	102722550	5700	5700	5700	5700	0
705	20240910	092200	102722550	5700	5660	5700	5660	9
706	20240910	092100	102671290	5700	5700	5700	5700	0
707	20240910	092000	102671290	5700	5670	5700	5670	202
708	20240910	091900	101525920	5660	5670	5670	5660	99
709	20240910	091800	100964610	5670	5670	5670	5670	13
710	20240910	091700	100890900	5670	5670	5670	5670	36
711	20240910	091600	100686780	5630	5630	5630	5630	0
712	20240910	091500	100686780	5630	5640	5640	5630	81
713	20240910	091400	100230450	5640	5640	5640	5640	0
714	20240910	091300	100230450	5640	5640	5640	5640	0
715	20240910	091200	100230450	5640	5640	5640	5640	0
716	20240910	091100	100230450	5640	5640	5640	5640	18
717	20240910	091000	100128930	5640	5630	5700	5630	1250
718	20240910	090900	93031900	5620	5730	5730	5610	438
719	20240910	090800	90566590	5500	5710	5710	5500	10001
720	20240910	090700	34717190	5730	5750	5750	5720	1145
721	20240910	090600	28160640	5760	5760	5760	5760	0
722	20240910	090500	28160640	5760	5760	5760	5760	0
723	20240910	090400	28160640	5760	5760	5760	5730	2639
724	20240910	090300	13020000	5760	5760	5760	5760	1
725	20240910	090200	13014240	5790	5790	5790	5790	0
726	20240910	090100	13014240	5790	5790	5790	5790	1000
727	20240910	090000	7224240	5770	5790	5790	5770	1248