KissMeData/108230/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	201400	579961900	5820	5820	5820	5820	10603
3	20240924	201300	579961900	5820	5820	5820	5820	0
4	20240924	201200	579961900	5820	5820	5820	5820	0
5	20240924	201100	579961900	5820	5820	5820	5820	0
6	20240924	201000	579961900	5820	5820	5820	5820	0
7	20240924	200900	579961900	5820	5820	5820	5820	0
8	20240924	200800	579961900	5820	5820	5820	5820	0
9	20240924	200700	579961900	5820	5820	5820	5820	0
10	20240924	200600	579961900	5820	5820	5820	5820	0
11	20240924	200500	579961900	5820	5820	5820	5820	0
12	20240924	200400	579961900	5820	5820	5820	5820	0
13	20240924	200300	579961900	5820	5820	5820	5820	0
14	20240924	200200	579961900	5820	5820	5820	5820	0
15	20240924	200100	579961900	5820	5820	5820	5820	0
16	20240924	200000	579961900	5820	5820	5820	5820	0
17	20240924	195900	579961900	5820	5820	5820	5820	0
18	20240924	195800	579961900	5820	5820	5820	5820	0
19	20240924	195700	579961900	5820	5820	5820	5820	0
20	20240924	195600	579961900	5820	5820	5820	5820	0
21	20240924	195500	579961900	5820	5820	5820	5820	0
22	20240924	195400	579961900	5820	5820	5820	5820	0
23	20240924	195300	579961900	5820	5820	5820	5820	0
24	20240924	195200	579961900	5820	5820	5820	5820	0
25	20240924	195100	579961900	5820	5820	5820	5820	0
26	20240924	195000	579961900	5820	5820	5820	5820	0
27	20240924	194900	579961900	5820	5820	5820	5820	0
28	20240924	194800	579961900	5820	5820	5820	5820	0
29	20240924	194700	579961900	5820	5820	5820	5820	0
30	20240924	194600	579961900	5820	5820	5820	5820	0
31	20240924	194500	579961900	5820	5820	5820	5820	0
32	20240924	194400	579961900	5820	5820	5820	5820	10603
33	20240924	194300	579961900	5820	5820	5820	5820	0
34	20240924	194200	579961900	5820	5820	5820	5820	0
35	20240924	194100	579961900	5820	5820	5820	5820	0
36	20240924	194000	579961900	5820	5820	5820	5820	0
37	20240924	193900	579961900	5820	5820	5820	5820	0
38	20240924	193800	579961900	5820	5820	5820	5820	0
39	20240924	193700	579961900	5820	5820	5820	5820	0
40	20240924	193600	579961900	5820	5820	5820	5820	0
41	20240924	193500	579961900	5820	5820	5820	5820	0
42	20240924	193400	579961900	5820	5820	5820	5820	0
43	20240924	193300	579961900	5820	5820	5820	5820	0
44	20240924	193200	579961900	5820	5820	5820	5820	0
45	20240924	193100	579961900	5820	5820	5820	5820	0
46	20240924	193000	579961900	5820	5820	5820	5820	0
47	20240924	192900	579961900	5820	5820	5820	5820	0
48	20240924	192800	579961900	5820	5820	5820	5820	0
49	20240924	192700	579961900	5820	5820	5820	5820	0
50	20240924	192600	579961900	5820	5820	5820	5820	0
51	20240924	192500	579961900	5820	5820	5820	5820	0
52	20240924	192400	579961900	5820	5820	5820	5820	0
53	20240924	192300	579961900	5820	5820	5820	5820	0
54	20240924	192200	579961900	5820	5820	5820	5820	0
55	20240924	192100	579961900	5820	5820	5820	5820	0
56	20240924	192000	579961900	5820	5820	5820	5820	0
57	20240924	191900	579961900	5820	5820	5820	5820	0
58	20240924	191800	579961900	5820	5820	5820	5820	0
59	20240924	191700	579961900	5820	5820	5820	5820	0
60	20240924	191600	579961900	5820	5820	5820	5820	0
61	20240924	191500	579961900	5820	5820	5820	5820	0
62	20240924	191400	579961900	5820	5820	5820	5820	10603
63	20240924	191300	579961900	5820	5820	5820	5820	0
64	20240924	191200	579961900	5820	5820	5820	5820	0
65	20240924	191100	579961900	5820	5820	5820	5820	0
66	20240924	191000	579961900	5820	5820	5820	5820	0
67	20240924	190900	579961900	5820	5820	5820	5820	0
68	20240924	190800	579961900	5820	5820	5820	5820	0
69	20240924	190700	579961900	5820	5820	5820	5820	0
70	20240924	190600	579961900	5820	5820	5820	5820	0
71	20240924	190500	579961900	5820	5820	5820	5820	0
72	20240924	190400	579961900	5820	5820	5820	5820	0
73	20240924	190300	579961900	5820	5820	5820	5820	0
74	20240924	190200	579961900	5820	5820	5820	5820	0
75	20240924	190100	579961900	5820	5820	5820	5820	0
76	20240924	190000	579961900	5820	5820	5820	5820	0
77	20240924	185900	579961900	5820	5820	5820	5820	0
78	20240924	185800	579961900	5820	5820	5820	5820	0
79	20240924	185700	579961900	5820	5820	5820	5820	0
80	20240924	185600	579961900	5820	5820	5820	5820	0
81	20240924	185500	579961900	5820	5820	5820	5820	0
82	20240924	185400	579961900	5820	5820	5820	5820	0
83	20240924	185300	579961900	5820	5820	5820	5820	0
84	20240924	185200	579961900	5820	5820	5820	5820	0
85	20240924	185100	579961900	5820	5820	5820	5820	0
86	20240924	185000	579961900	5820	5820	5820	5820	0
87	20240924	184900	579961900	5820	5820	5820	5820	0
88	20240924	184800	579961900	5820	5820	5820	5820	0
89	20240924	184700	579961900	5820	5820	5820	5820	0
90	20240924	184600	579961900	5820	5820	5820	5820	0
91	20240924	184500	579961900	5820	5820	5820	5820	0
92	20240924	184400	579961900	5820	5820	5820	5820	10603
93	20240924	184300	579961900	5820	5820	5820	5820	0
94	20240924	184200	579961900	5820	5820	5820	5820	0
95	20240924	184100	579961900	5820	5820	5820	5820	0
96	20240924	184000	579961900	5820	5820	5820	5820	0
97	20240924	183900	579961900	5820	5820	5820	5820	0
98	20240924	183800	579961900	5820	5820	5820	5820	0
99	20240924	183700	579961900	5820	5820	5820	5820	0
100	20240924	183600	579961900	5820	5820	5820	5820	0
101	20240924	183500	579961900	5820	5820	5820	5820	0
102	20240924	183400	579961900	5820	5820	5820	5820	0
103	20240924	183300	579961900	5820	5820	5820	5820	0
104	20240924	183200	579961900	5820	5820	5820	5820	0
105	20240924	183100	579961900	5820	5820	5820	5820	0
106	20240924	183000	579961900	5820	5820	5820	5820	0
107	20240924	182900	579961900	5820	5820	5820	5820	0
108	20240924	182800	579961900	5820	5820	5820	5820	0
109	20240924	182700	579961900	5820	5820	5820	5820	0
110	20240924	182600	579961900	5820	5820	5820	5820	0
111	20240924	182500	579961900	5820	5820	5820	5820	0
112	20240924	182400	579961900	5820	5820	5820	5820	0
113	20240924	182300	579961900	5820	5820	5820	5820	0
114	20240924	182200	579961900	5820	5820	5820	5820	0
115	20240924	182100	579961900	5820	5820	5820	5820	0
116	20240924	182000	579961900	5820	5820	5820	5820	0
117	20240924	181900	579961900	5820	5820	5820	5820	0
118	20240924	181800	579961900	5820	5820	5820	5820	0
119	20240924	181700	579961900	5820	5820	5820	5820	0
120	20240924	181600	579961900	5820	5820	5820	5820	0
121	20240924	181500	579961900	5820	5820	5820	5820	0
122	20240924	181400	579961900	5820	5820	5820	5820	10603
123	20240924	181300	579961900	5820	5820	5820	5820	0
124	20240924	181200	579961900	5820	5820	5820	5820	0
125	20240924	181100	579961900	5820	5820	5820	5820	0
126	20240924	181000	579961900	5820	5820	5820	5820	0
127	20240924	180900	579961900	5820	5820	5820	5820	0
128	20240924	180800	579961900	5820	5820	5820	5820	0
129	20240924	180700	579961900	5820	5820	5820	5820	0
130	20240924	180600	579961900	5820	5820	5820	5820	0
131	20240924	180500	579961900	5820	5820	5820	5820	0
132	20240924	180400	579961900	5820	5820	5820	5820	0
133	20240924	180300	579961900	5820	5820	5820	5820	0
134	20240924	180200	579961900	5820	5820	5820	5820	0
135	20240924	180100	579961900	5820	5820	5820	5820	0
136	20240924	180000	579961900	5820	5820	5820	5820	0
137	20240924	175900	579961900	5820	5820	5820	5820	0
138	20240924	175800	579961900	5820	5820	5820	5820	0
139	20240924	175700	579961900	5820	5820	5820	5820	0
140	20240924	175600	579961900	5820	5820	5820	5820	0
141	20240924	175500	579961900	5820	5820	5820	5820	0
142	20240924	175400	579961900	5820	5820	5820	5820	0
143	20240924	175300	579961900	5820	5820	5820	5820	0
144	20240924	175200	579961900	5820	5820	5820	5820	0
145	20240924	175100	579961900	5820	5820	5820	5820	0
146	20240924	175000	579961900	5820	5820	5820	5820	0
147	20240924	174900	579961900	5820	5820	5820	5820	0
148	20240924	174800	579961900	5820	5820	5820	5820	0
149	20240924	174700	579961900	5820	5820	5820	5820	0
150	20240924	174600	579961900	5820	5820	5820	5820	0
151	20240924	174500	579961900	5820	5820	5820	5820	0
152	20240924	174400	579961900	5820	5820	5820	5820	10603
153	20240924	174300	579961900	5820	5820	5820	5820	0
154	20240924	174200	579961900	5820	5820	5820	5820	0
155	20240924	174100	579961900	5820	5820	5820	5820	0
156	20240924	174000	579961900	5820	5820	5820	5820	0
157	20240924	173900	579961900	5820	5820	5820	5820	0
158	20240924	173800	579961900	5820	5820	5820	5820	0
159	20240924	173700	579961900	5820	5820	5820	5820	0
160	20240924	173600	579961900	5820	5820	5820	5820	0
161	20240924	173500	579961900	5820	5820	5820	5820	0
162	20240924	173400	579961900	5820	5820	5820	5820	0
163	20240924	173300	579961900	5820	5820	5820	5820	0
164	20240924	173200	579961900	5820	5820	5820	5820	0
165	20240924	173100	579961900	5820	5820	5820	5820	0
166	20240924	173000	579961900	5820	5820	5820	5820	0
167	20240924	172900	579961900	5820	5820	5820	5820	0
168	20240924	172800	579961900	5820	5820	5820	5820	0
169	20240924	172700	579961900	5820	5820	5820	5820	0
170	20240924	172600	579961900	5820	5820	5820	5820	0
171	20240924	172500	579961900	5820	5820	5820	5820	0
172	20240924	172400	579961900	5820	5820	5820	5820	0
173	20240924	172300	579961900	5820	5820	5820	5820	0
174	20240924	172200	579961900	5820	5820	5820	5820	0
175	20240924	172100	579961900	5820	5820	5820	5820	0
176	20240924	172000	579961900	5820	5820	5820	5820	0
177	20240924	171900	579961900	5820	5820	5820	5820	0
178	20240924	171800	579961900	5820	5820	5820	5820	0
179	20240924	171700	579961900	5820	5820	5820	5820	0
180	20240924	171600	579961900	5820	5820	5820	5820	0
181	20240924	171500	579961900	5820	5820	5820	5820	0
182	20240924	171400	579961900	5820	5820	5820	5820	10603
183	20240924	171300	579961900	5820	5820	5820	5820	0
184	20240924	171200	579961900	5820	5820	5820	5820	0
185	20240924	171100	579961900	5820	5820	5820	5820	0
186	20240924	171000	579961900	5820	5820	5820	5820	0
187	20240924	170900	579961900	5820	5820	5820	5820	0
188	20240924	170800	579961900	5820	5820	5820	5820	0
189	20240924	170700	579961900	5820	5820	5820	5820	0
190	20240924	170600	579961900	5820	5820	5820	5820	0
191	20240924	170500	579961900	5820	5820	5820	5820	0
192	20240924	170400	579961900	5820	5820	5820	5820	0
193	20240924	170300	579961900	5820	5820	5820	5820	0
194	20240924	170200	579961900	5820	5820	5820	5820	0
195	20240924	170100	579961900	5820	5820	5820	5820	0
196	20240924	170000	579961900	5820	5820	5820	5820	0
197	20240924	165900	579961900	5820	5820	5820	5820	0
198	20240924	165800	579961900	5820	5820	5820	5820	0
199	20240924	165700	579961900	5820	5820	5820	5820	0
200	20240924	165600	579961900	5820	5820	5820	5820	0
201	20240924	165500	579961900	5820	5820	5820	5820	0
202	20240924	165400	579961900	5820	5820	5820	5820	0
203	20240924	165300	579961900	5820	5820	5820	5820	0
204	20240924	165200	579961900	5820	5820	5820	5820	0
205	20240924	165100	579961900	5820	5820	5820	5820	0
206	20240924	165000	579961900	5820	5820	5820	5820	0
207	20240924	164900	579961900	5820	5820	5820	5820	0
208	20240924	164800	579961900	5820	5820	5820	5820	0
209	20240924	164700	579961900	5820	5820	5820	5820	0
210	20240924	164600	579961900	5820	5820	5820	5820	0
211	20240924	164500	579961900	5820	5820	5820	5820	0
212	20240924	164400	579961900	5820	5820	5820	5820	10603
213	20240924	164300	579961900	5820	5820	5820	5820	0
214	20240924	164200	579961900	5820	5820	5820	5820	0
215	20240924	164100	579961900	5820	5820	5820	5820	0
216	20240924	164000	579961900	5820	5820	5820	5820	0
217	20240924	163900	579961900	5820	5820	5820	5820	0
218	20240924	163800	579961900	5820	5820	5820	5820	0
219	20240924	163700	579961900	5820	5820	5820	5820	0
220	20240924	163600	579961900	5820	5820	5820	5820	0
221	20240924	163500	579961900	5820	5820	5820	5820	0
222	20240924	163400	579961900	5820	5820	5820	5820	0
223	20240924	163300	579961900	5820	5820	5820	5820	0
224	20240924	163200	579961900	5820	5820	5820	5820	0
225	20240924	163100	579961900	5820	5820	5820	5820	0
226	20240924	163000	579961900	5820	5820	5820	5820	0
227	20240924	162900	579961900	5820	5820	5820	5820	0
228	20240924	162800	579961900	5820	5820	5820	5820	0
229	20240924	162700	579961900	5820	5820	5820	5820	0
230	20240924	162600	579961900	5820	5820	5820	5820	0
231	20240924	162500	579961900	5820	5820	5820	5820	0
232	20240924	162400	579961900	5820	5820	5820	5820	0
233	20240924	162300	579961900	5820	5820	5820	5820	0
234	20240924	162200	579961900	5820	5820	5820	5820	0
235	20240924	162100	579961900	5820	5820	5820	5820	0
236	20240924	162000	579961900	5820	5820	5820	5820	0
237	20240924	161900	579961900	5820	5820	5820	5820	0
238	20240924	161800	579961900	5820	5820	5820	5820	0
239	20240924	161700	579961900	5820	5820	5820	5820	0
240	20240924	161600	579961900	5820	5820	5820	5820	0
241	20240924	161500	579961900	5820	5820	5820	5820	0
242	20240924	161400	579961900	5820	5820	5820	5820	10603
243	20240924	161300	579961900	5820	5820	5820	5820	0
244	20240924	161200	579961900	5820	5820	5820	5820	0
245	20240924	161100	579961900	5820	5820	5820	5820	0
246	20240924	161000	579961900	5820	5820	5820	5820	0
247	20240924	160900	579961900	5820	5820	5820	5820	0
248	20240924	160800	579961900	5820	5820	5820	5820	0
249	20240924	160700	579961900	5820	5820	5820	5820	0
250	20240924	160600	579961900	5820	5820	5820	5820	0
251	20240924	160500	579961900	5820	5820	5820	5820	0
252	20240924	160400	579961900	5820	5820	5820	5820	0
253	20240924	160300	579961900	5820	5820	5820	5820	0
254	20240924	160200	579961900	5820	5820	5820	5820	0
255	20240924	160100	579961900	5820	5820	5820	5820	0
256	20240924	160000	579961900	5820	5820	5820	5820	0
257	20240924	155900	579961900	5820	5820	5820	5820	0
258	20240924	155800	579961900	5820	5820	5820	5820	0
259	20240924	155700	579961900	5820	5820	5820	5820	0
260	20240924	155600	579961900	5820	5820	5820	5820	0
261	20240924	155500	579961900	5820	5820	5820	5820	0
262	20240924	155400	579961900	5820	5820	5820	5820	0
263	20240924	155300	579961900	5820	5820	5820	5820	0
264	20240924	155200	579961900	5820	5820	5820	5820	0
265	20240924	155100	579961900	5820	5820	5820	5820	0
266	20240924	155000	579961900	5820	5820	5820	5820	0
267	20240924	154900	579961900	5820	5820	5820	5820	0
268	20240924	154800	579961900	5820	5820	5820	5820	0
269	20240924	154700	579961900	5820	5820	5820	5820	0
270	20240924	154600	579961900	5820	5820	5820	5820	0
271	20240924	154500	579961900	5820	5820	5820	5820	0
272	20240924	154400	579961900	5820	5820	5820	5820	10603
273	20240924	154300	579961900	5820	5820	5820	5820	0
274	20240924	154200	579961900	5820	5820	5820	5820	0
275	20240924	154100	579961900	5820	5820	5820	5820	0
276	20240924	154000	579961900	5820	5820	5820	5820	0
277	20240924	153900	579961900	5820	5820	5820	5820	0
278	20240924	153800	579961900	5820	5820	5820	5820	0
279	20240924	153700	579961900	5820	5820	5820	5820	0
280	20240924	153600	579961900	5820	5820	5820	5820	0
281	20240924	153500	579961900	5820	5820	5820	5820	0
282	20240924	153400	579961900	5820	5820	5820	5820	0
283	20240924	153300	579961900	5820	5820	5820	5820	0
284	20240924	153200	579961900	5820	5820	5820	5820	0
285	20240924	153100	579961900	5820	5820	5820	5820	0
286	20240924	153000	579961900	5820	5820	5820	5820	10603
287	20240924	152900	518252440	5760	5760	5760	5760	0
288	20240924	152800	518252440	5760	5760	5760	5760	0
289	20240924	152700	518252440	5760	5760	5760	5760	0
290	20240924	152600	518252440	5760	5760	5760	5760	0
291	20240924	152500	518252440	5760	5760	5760	5760	0
292	20240924	152400	518252440	5760	5760	5760	5760	0
293	20240924	152300	518252440	5760	5760	5760	5760	0
294	20240924	152200	518252440	5760	5760	5760	5760	0
295	20240924	152100	518252440	5760	5760	5760	5760	0
296	20240924	152000	518252440	5760	5760	5760	5760	0
297	20240924	151900	518252440	5760	5760	5760	5760	1
298	20240924	151800	518246680	5750	5750	5750	5750	957
299	20240924	151700	512743930	5740	5750	5750	5740	142
300	20240924	151600	511928650	5740	5740	5740	5740	51
301	20240924	151500	511635910	5740	5740	5740	5740	50
302	20240924	151400	511348910	5740	5740	5740	5740	90
303	20240924	151300	510832310	5740	5740	5740	5740	20
304	20240924	151200	510717510	5750	5740	5750	5740	196
305	20240924	151100	509592450	5740	5740	5740	5740	211
306	20240924	151000	508381310	5740	5740	5740	5740	500
307	20240924	150900	505511310	5740	5740	5740	5740	2
308	20240924	150800	505499830	5730	5720	5730	5720	275
309	20240924	150700	503924580	5730	5730	5730	5730	24
310	20240924	150600	503787060	5730	5720	5730	5690	103
311	20240924	150500	503197910	5690	5690	5690	5690	4
312	20240924	150400	503175150	5690	5720	5730	5690	959
313	20240924	150300	497710590	5710	5710	5710	5710	129
314	20240924	150200	496974000	5710	5720	5720	5710	109
315	20240924	150100	496350610	5740	5730	5740	5730	36
316	20240924	150000	496144310	5730	5730	5730	5730	0
317	20240924	145900	496144310	5730	5730	5730	5730	354
318	20240924	145800	494115890	5730	5730	5730	5730	100
319	20240924	145700	493542890	5740	5740	5740	5740	50
320	20240924	145600	493255890	5750	5710	5750	5710	5001
321	20240924	145500	464559280	5720	5720	5720	5720	0
322	20240924	145400	464559280	5720	5720	5720	5720	0
323	20240924	145300	464559280	5720	5720	5720	5720	0
324	20240924	145200	464559280	5720	5720	5720	5720	0
325	20240924	145100	464559280	5720	5700	5720	5700	209
326	20240924	145000	463367960	5710	5710	5710	5710	4
327	20240924	144900	463345120	5710	5720	5720	5710	12
328	20240924	144800	463276550	5720	5710	5720	5700	416
329	20240924	144700	460897060	5720	5710	5720	5710	52
330	20240924	144600	460600120	5720	5720	5720	5720	1
331	20240924	144500	460594400	5730	5730	5730	5730	10
332	20240924	144400	460537100	5730	5730	5730	5720	1377
333	20240924	144300	452646900	5730	5730	5730	5720	25
334	20240924	144200	452503780	5720	5720	5720	5720	101
335	20240924	144100	451926060	5730	5730	5730	5730	1
336	20240924	144000	451920330	5730	5710	5740	5710	2547
337	20240924	143900	437343450	5710	5690	5710	5690	499
338	20240924	143800	434504120	5690	5700	5700	5690	24
339	20240924	143700	434367360	5690	5690	5690	5690	180
340	20240924	143600	433343160	5690	5690	5690	5690	100
341	20240924	143500	432774160	5710	5700	5710	5700	300
342	20240924	143400	431061900	5700	5700	5700	5700	0
343	20240924	143300	431061900	5700	5690	5700	5690	1415
344	20240924	143200	422997420	5690	5690	5690	5690	101
345	20240924	143100	422422730	5680	5680	5680	5680	1131
346	20240924	143000	415998650	5680	5680	5680	5680	0
347	20240924	142900	415998650	5680	5680	5680	5680	0
348	20240924	142800	415998650	5680	5680	5680	5680	0
349	20240924	142700	415998650	5680	5680	5680	5680	0
350	20240924	142600	415998650	5680	5680	5680	5680	2
351	20240924	142500	415987290	5690	5690	5690	5690	0
352	20240924	142400	415987290	5690	5690	5690	5690	0
353	20240924	142300	415987290	5690	5690	5690	5690	0
354	20240924	142200	415987290	5690	5670	5690	5670	2288
355	20240924	142100	402984420	5660	5660	5660	5660	0
356	20240924	142000	402984420	5660	5660	5660	5660	0
357	20240924	141900	402984420	5660	5650	5660	5650	1445
358	20240924	141800	394806490	5650	5650	5650	5650	142
359	20240924	141700	394004190	5660	5660	5660	5660	0
360	20240924	141600	394004190	5660	5660	5660	5660	0
361	20240924	141500	394004190	5660	5660	5660	5660	0
362	20240924	141400	394004190	5660	5660	5660	5660	20
363	20240924	141300	393890990	5660	5660	5660	5660	0
364	20240924	141200	393890990	5660	5660	5660	5660	0
365	20240924	141100	393890990	5660	5660	5660	5660	500
366	20240924	141000	391060990	5650	5650	5650	5650	0
367	20240924	140900	391060990	5650	5650	5650	5650	0
368	20240924	140800	391060990	5650	5650	5650	5650	0
369	20240924	140700	391060990	5650	5660	5660	5650	148
370	20240924	140600	390224690	5660	5660	5660	5660	0
371	20240924	140500	390224690	5660	5660	5660	5660	0
372	20240924	140400	390224690	5660	5660	5660	5660	556
373	20240924	140300	387077730	5660	5660	5660	5660	5
374	20240924	140200	387049430	5650	5650	5650	5650	0
375	20240924	140100	387049430	5650	5650	5650	5650	0
376	20240924	140000	387049430	5650	5650	5650	5650	94
377	20240924	135900	386518330	5650	5650	5650	5650	72
378	20240924	135800	386111530	5650	5650	5650	5650	90
379	20240924	135700	385603030	5650	5650	5650	5650	10
380	20240924	135600	385546530	5650	5650	5650	5650	53
381	20240924	135500	385247080	5650	5650	5650	5650	0
382	20240924	135400	385247080	5650	5650	5650	5650	0
383	20240924	135300	385247080	5650	5650	5650	5650	0
384	20240924	135200	385247080	5650	5650	5650	5650	1
385	20240924	135100	385241430	5650	5650	5650	5650	47
386	20240924	135000	384975880	5650	5650	5650	5650	0
387	20240924	134900	384975880	5650	5650	5650	5650	0
388	20240924	134800	384975880	5650	5650	5650	5650	0
389	20240924	134700	384975880	5650	5650	5650	5650	20
390	20240924	134600	384862880	5650	5650	5650	5650	333
391	20240924	134500	382981430	5650	5650	5650	5650	0
392	20240924	134400	382981430	5650	5650	5650	5650	0
393	20240924	134300	382981430	5650	5650	5650	5650	0
394	20240924	134200	382981430	5650	5650	5650	5650	10
395	20240924	134100	382924930	5650	5650	5650	5650	5
396	20240924	134000	382896680	5650	5650	5650	5650	88
397	20240924	133900	382399480	5650	5630	5650	5630	4407
398	20240924	133800	357525180	5630	5620	5630	5620	56
399	20240924	133700	357209960	5630	5630	5630	5630	0
400	20240924	133600	357209960	5630	5630	5630	5630	0
401	20240924	133500	357209960	5630	5630	5630	5630	0
402	20240924	133400	357209960	5630	5630	5630	5630	0
403	20240924	133300	357209960	5630	5630	5630	5630	0
404	20240924	133200	357209960	5630	5640	5640	5630	2
405	20240924	133100	357198690	5630	5630	5630	5630	958
406	20240924	133000	351805150	5630	5630	5630	5630	211
407	20240924	132900	350617220	5640	5640	5640	5640	0
408	20240924	132800	350617220	5640	5640	5640	5640	1131
409	20240924	132700	344238380	5640	5640	5640	5640	1100
410	20240924	132600	338034380	5650	5650	5650	5650	0
411	20240924	132500	338034380	5650	5650	5650	5640	2067
412	20240924	132400	326356070	5650	5650	5650	5650	24
413	20240924	132300	326220470	5660	5660	5660	5660	0
414	20240924	132200	326220470	5660	5660	5660	5660	0
415	20240924	132100	326220470	5660	5660	5660	5660	0
416	20240924	132000	326220470	5660	5660	5660	5660	123
417	20240924	131900	325524290	5660	5660	5660	5660	0
418	20240924	131800	325524290	5660	5660	5660	5660	620
419	20240924	131700	322015090	5660	5660	5660	5660	0
420	20240924	131600	322015090	5660	5660	5660	5660	100
421	20240924	131500	321449090	5650	5650	5650	5650	148
422	20240924	131400	320612890	5660	5660	5660	5660	0
423	20240924	131300	320612890	5660	5660	5660	5660	32
424	20240924	131200	320431770	5660	5660	5660	5660	115
425	20240924	131100	319780870	5660	5660	5660	5660	53
426	20240924	131000	319480890	5660	5660	5660	5660	2
427	20240924	130900	319469570	5660	5660	5660	5660	0
428	20240924	130800	319469570	5660	5660	5660	5660	0
429	20240924	130700	319469570	5660	5660	5660	5660	43
430	20240924	130600	319226190	5660	5660	5660	5660	100
431	20240924	130500	318660190	5660	5660	5660	5660	0
432	20240924	130400	318660190	5660	5660	5660	5660	0
433	20240924	130300	318660190	5660	5660	5660	5660	17
434	20240924	130200	318563970	5660	5660	5660	5660	0
435	20240924	130100	318563970	5660	5660	5660	5660	0
436	20240924	130000	318563970	5660	5660	5660	5660	0
437	20240924	125900	318563970	5660	5660	5660	5660	12
438	20240924	125800	318496050	5660	5650	5660	5650	155
439	20240924	125700	317619300	5650	5650	5650	5650	1
440	20240924	125600	317613650	5640	5640	5640	5640	0
441	20240924	125500	317613650	5640	5640	5640	5640	0
442	20240924	125400	317613650	5640	5640	5640	5640	0
443	20240924	125300	317613650	5640	5650	5650	5640	803
444	20240924	125200	313084280	5650	5650	5650	5650	135
445	20240924	125100	312321530	5650	5650	5650	5650	631
446	20240924	125000	308756380	5650	5650	5650	5650	0
447	20240924	124900	308756380	5650	5650	5650	5650	0
448	20240924	124800	308756380	5650	5650	5650	5650	0
449	20240924	124700	308756380	5650	5670	5670	5650	494
450	20240924	124600	305957160	5670	5670	5670	5670	1
451	20240924	124500	305951490	5640	5640	5640	5640	0
452	20240924	124400	305951490	5640	5640	5640	5640	0
453	20240924	124300	305951490	5640	5640	5640	5640	0
454	20240924	124200	305951490	5640	5640	5640	5640	0
455	20240924	124100	305951490	5640	5670	5670	5640	87
456	20240924	124000	305460780	5660	5660	5660	5660	0
457	20240924	123900	305460780	5660	5660	5660	5660	0
458	20240924	123800	305460780	5660	5660	5660	5660	0
459	20240924	123700	305460780	5660	5660	5660	5660	5439
460	20240924	123600	274676040	5660	5660	5660	5660	10
461	20240924	123500	274619440	5660	5660	5660	5660	0
462	20240924	123400	274619440	5660	5660	5660	5660	0
463	20240924	123300	274619440	5660	5660	5660	5660	0
464	20240924	123200	274619440	5660	5660	5670	5660	366
465	20240924	123100	272546460	5630	5630	5630	5630	0
466	20240924	123000	272546460	5630	5630	5630	5630	0
467	20240924	122900	272546460	5630	5630	5630	5630	0
468	20240924	122800	272546460	5630	5630	5630	5630	33
469	20240924	122700	272360670	5630	5640	5640	5630	149
470	20240924	122600	271521050	5640	5640	5640	5640	0
471	20240924	122500	271521050	5640	5640	5640	5640	0
472	20240924	122400	271521050	5640	5640	5640	5640	1
473	20240924	122300	271515410	5630	5660	5660	5630	5
474	20240924	122200	271487140	5660	5660	5660	5660	10
475	20240924	122100	271430540	5660	5660	5660	5660	0
476	20240924	122000	271430540	5660	5660	5660	5660	1
477	20240924	121900	271424880	5630	5630	5630	5630	119
478	20240924	121800	270754910	5640	5640	5640	5640	0
479	20240924	121700	270754910	5640	5640	5640	5640	0
480	20240924	121600	270754910	5640	5640	5640	5640	0
481	20240924	121500	270754910	5640	5640	5640	5640	0
482	20240924	121400	270754910	5640	5640	5640	5640	168
483	20240924	121300	269807390	5640	5640	5640	5640	0
484	20240924	121200	269807390	5640	5680	5680	5630	2033
485	20240924	121100	258346320	5690	5690	5690	5690	0
486	20240924	121000	258346320	5690	5670	5690	5670	1126
487	20240924	120900	251953690	5650	5650	5650	5650	0
488	20240924	120800	251953690	5650	5650	5650	5650	5
489	20240924	120700	251925440	5660	5660	5660	5660	203
490	20240924	120600	250776460	5650	5650	5650	5650	22
491	20240924	120500	250652160	5650	5650	5650	5650	109
492	20240924	120400	250036310	5650	5640	5650	5640	4
493	20240924	120300	250013730	5650	5650	5650	5650	0
494	20240924	120200	250013730	5650	5650	5650	5650	11
495	20240924	120100	249951580	5650	5650	5650	5650	100
496	20240924	120000	249386580	5650	5650	5650	5650	17
497	20240924	115900	249290530	5670	5660	5670	5660	442
498	20240924	115800	246785670	5660	5660	5660	5660	170
499	20240924	115700	245823470	5650	5630	5650	5620	823
500	20240924	115600	241178990	5630	5630	5630	5630	375
501	20240924	115500	239067740	5620	5620	5620	5620	0
502	20240924	115400	239067740	5620	5620	5620	5620	0
503	20240924	115300	239067740	5620	5620	5620	5620	0
504	20240924	115200	239067740	5620	5610	5620	5610	1155
505	20240924	115100	232577850	5610	5610	5610	5610	74
506	20240924	115000	232162710	5600	5600	5600	5600	0
507	20240924	114900	232162710	5600	5610	5610	5600	36
508	20240924	114800	231961060	5600	5600	5600	5600	3
509	20240924	114700	231944260	5610	5600	5610	5600	308
510	20240924	114600	230217440	5600	5600	5600	5600	1
511	20240924	114500	230211840	5580	5580	5580	5580	12
512	20240924	114400	230144880	5590	5600	5600	5590	634
513	20240924	114300	226598760	5600	5600	5600	5600	2
514	20240924	114200	226587560	5610	5600	5610	5600	113
515	20240924	114100	225954750	5620	5600	5620	5580	509
516	20240924	114000	223111940	5600	5640	5640	5600	121
517	20240924	113900	222431800	5650	5640	5680	5620	291
518	20240924	113800	220786190	5600	5650	5680	5600	1018
519	20240924	113700	215042720	5690	5560	5690	5560	15372
520	20240924	113600	128472390	5550	5550	5550	5550	140
521	20240924	113500	127695390	5540	5540	5540	5540	0
522	20240924	113400	127695390	5540	5540	5540	5540	0
523	20240924	113300	127695390	5540	5540	5540	5540	0
524	20240924	113200	127695390	5540	5540	5540	5540	0
525	20240924	113100	127695390	5540	5540	5540	5540	0
526	20240924	113000	127695390	5540	5540	5540	5540	0
527	20240924	112900	127695390	5540	5540	5540	5540	164
528	20240924	112800	126786830	5530	5530	5530	5530	487
529	20240924	112700	124093720	5540	5540	5540	5540	325
530	20240924	112600	122293220	5550	5550	5550	5550	50
531	20240924	112500	122015720	5550	5550	5550	5550	50
532	20240924	112400	121738220	5560	5560	5560	5560	10
533	20240924	112300	121682620	5550	5550	5550	5550	314
534	20240924	112200	119939920	5550	5550	5550	5550	0
535	20240924	112100	119939920	5550	5550	5550	5550	0
536	20240924	112000	119939920	5550	5550	5550	5550	0
537	20240924	111900	119939920	5550	5550	5550	5550	0
538	20240924	111800	119939920	5550	5550	5550	5550	0
539	20240924	111700	119939920	5550	5550	5550	5550	0
540	20240924	111600	119939920	5550	5550	5550	5550	0
541	20240924	111500	119939920	5550	5550	5550	5550	0
542	20240924	111400	119939920	5550	5550	5550	5550	0
543	20240924	111300	119939920	5550	5550	5550	5550	0
544	20240924	111200	119939920	5550	5550	5550	5550	0
545	20240924	111100	119939920	5550	5550	5550	5550	500
546	20240924	111000	117164920	5540	5540	5540	5540	0
547	20240924	110900	117164920	5540	5540	5540	5540	0
548	20240924	110800	117164920	5540	5540	5540	5540	0
549	20240924	110700	117164920	5540	5540	5540	5540	0
550	20240924	110600	117164920	5540	5540	5540	5540	0
551	20240924	110500	117164920	5540	5540	5540	5540	0
552	20240924	110400	117164920	5540	5550	5550	5540	263
553	20240924	110300	115706220	5550	5550	5550	5550	0
554	20240924	110200	115706220	5550	5550	5550	5550	0
555	20240924	110100	115706220	5550	5550	5550	5550	148
556	20240924	110000	114884820	5560	5560	5560	5560	0
557	20240924	105900	114884820	5560	5560	5560	5560	0
558	20240924	105800	114884820	5560	5560	5560	5560	89
559	20240924	105700	114389980	5550	5550	5550	5550	0
560	20240924	105600	114389980	5550	5550	5550	5550	45
561	20240924	105500	114140230	5550	5550	5550	5550	0
562	20240924	105400	114140230	5550	5550	5550	5550	0
563	20240924	105300	114140230	5550	5550	5550	5550	0
564	20240924	105200	114140230	5550	5550	5550	5550	0
565	20240924	105100	114140230	5550	5550	5550	5550	111
566	20240924	105000	113524180	5560	5560	5560	5560	0
567	20240924	104900	113524180	5560	5560	5560	5560	0
568	20240924	104800	113524180	5560	5560	5560	5560	0
569	20240924	104700	113524180	5560	5560	5560	5560	0
570	20240924	104600	113524180	5560	5560	5560	5560	1
571	20240924	104500	113518620	5560	5560	5560	5560	604
572	20240924	104400	110160380	5560	5560	5560	5560	0
573	20240924	104300	110160380	5560	5560	5570	5560	209
574	20240924	104200	108997550	5580	5580	5580	5580	10
575	20240924	104100	108941750	5580	5580	5580	5560	2078
576	20240924	104000	97387570	5560	5560	5560	5560	88
577	20240924	103900	96898290	5570	5580	5580	5570	641
578	20240924	103800	93327870	5580	5580	5580	5580	6
579	20240924	103700	93294390	5580	5580	5580	5580	50
580	20240924	103600	93015390	5570	5580	5580	5570	2
581	20240924	103500	93004240	5580	5580	5580	5580	336
582	20240924	103400	91129360	5580	5580	5580	5580	321
583	20240924	103300	89338180	5580	5580	5580	5580	1479
584	20240924	103200	81085360	5580	5580	5580	5580	5
585	20240924	103100	81057460	5570	5570	5570	5570	0
586	20240924	103000	81057460	5570	5570	5570	5570	813
587	20240924	102900	76529050	5570	5570	5570	5570	0
588	20240924	102800	76529050	5570	5570	5570	5570	100
589	20240924	102700	75972050	5570	5570	5570	5570	100
590	20240924	102600	75415050	5560	5570	5570	5560	329
591	20240924	102500	73583810	5560	5560	5560	5560	24
592	20240924	102400	73450370	5560	5560	5560	5560	0
593	20240924	102300	73450370	5560	5570	5570	5560	667
594	20240924	102200	69739850	5570	5570	5570	5570	100
595	20240924	102100	69182850	5560	5570	5570	5560	149
596	20240924	102000	68354080	5560	5570	5570	5560	741
597	20240924	101900	64227910	5560	5560	5570	5560	28
598	20240924	101800	64072210	5600	5600	5600	5600	0
599	20240924	101700	64072210	5600	5600	5600	5600	0
600	20240924	101600	64072210	5600	5600	5600	5600	0
601	20240924	101500	64072210	5600	5600	5600	5600	0
602	20240924	101400	64072210	5600	5600	5600	5600	0
603	20240924	101300	64072210	5600	5600	5600	5600	0
604	20240924	101200	64072210	5600	5590	5600	5590	351
605	20240924	101100	62106620	5590	5590	5590	5590	0
606	20240924	101000	62106620	5590	5590	5590	5590	0
607	20240924	100900	62106620	5590	5590	5590	5590	44
608	20240924	100800	61860660	5560	5590	5590	5550	801
609	20240924	100700	57399340	5590	5590	5590	5590	5
610	20240924	100600	57371390	5590	5590	5590	5590	0
611	20240924	100500	57371390	5590	5590	5590	5590	26
612	20240924	100400	57226050	5590	5590	5590	5590	91
613	20240924	100300	56717360	5590	5570	5590	5550	295
614	20240924	100200	55075760	5580	5580	5580	5580	0
615	20240924	100100	55075760	5580	5580	5580	5580	0
616	20240924	100000	55075760	5580	5580	5580	5580	0
617	20240924	095900	55075760	5580	5580	5580	5580	100
618	20240924	095800	54517760	5580	5580	5580	5580	0
619	20240924	095700	54517760	5580	5560	5580	5560	181
620	20240924	095600	53509780	5560	5560	5560	5560	50
621	20240924	095500	53231780	5580	5580	5580	5580	0
622	20240924	095400	53231780	5580	5580	5580	5580	0
623	20240924	095300	53231780	5580	5580	5580	5580	1
624	20240924	095200	53226200	5560	5560	5560	5560	145
625	20240924	095100	52420000	5550	5550	5550	5550	0
626	20240924	095000	52420000	5550	5550	5550	5550	0
627	20240924	094900	52420000	5550	5550	5550	5550	0
628	20240924	094800	52420000	5550	5550	5560	5550	248
629	20240924	094700	51042490	5560	5550	5560	5550	181
630	20240924	094600	50036680	5560	5560	5560	5560	0
631	20240924	094500	50036680	5560	5560	5560	5560	0
632	20240924	094400	50036680	5560	5560	5560	5560	1
633	20240924	094300	50031120	5550	5550	5550	5550	198
634	20240924	094200	48932220	5550	5570	5580	5550	900
635	20240924	094100	43927530	5590	5580	5600	5580	56
636	20240924	094000	43614240	5580	5600	5600	5580	21
637	20240924	093900	43496740	5600	5600	5600	5580	780
638	20240924	093800	39143500	5600	5590	5600	5590	142
639	20240924	093700	38349020	5600	5600	5600	5590	584
640	20240924	093600	35084060	5580	5580	5580	5580	45
641	20240924	093500	34832960	5580	5590	5590	5580	791
642	20240924	093400	30412130	5620	5620	5630	5580	416
643	20240924	093300	28072520	5620	5610	5620	5560	50
644	20240924	093200	27792820	5600	5590	5600	5550	373
645	20240924	093100	25708420	5590	5590	5590	5590	5
646	20240924	093000	25680470	5600	5600	5600	5600	0
647	20240924	092900	25680470	5600	5560	5600	5560	1256
648	20240924	092800	18673210	5580	5580	5580	5580	410
649	20240924	092700	16385410	5580	5580	5580	5580	212
650	20240924	092600	15202450	5560	5560	5560	5560	92
651	20240924	092500	14690930	5550	5550	5550	5550	5
652	20240924	092400	14663180	5550	5550	5550	5550	0
653	20240924	092300	14663180	5550	5550	5550	5550	0
654	20240924	092200	14663180	5550	5550	5550	5550	0
655	20240924	092100	14663180	5550	5550	5550	5550	0
656	20240924	092000	14663180	5550	5550	5560	5550	797
657	20240924	091900	10236760	5550	5550	5550	5550	1
658	20240924	091800	10231210	5530	5530	5530	5530	60
659	20240924	091700	9899410	5540	5540	5540	5540	0
660	20240924	091600	9899410	5540	5540	5540	5540	138
661	20240924	091500	9134890	5540	5540	5540	5540	0
662	20240924	091400	9134890	5540	5540	5540	5540	573
663	20240924	091300	5960470	5540	5540	5540	5540	0
664	20240924	091200	5960470	5540	5540	5540	5540	163
665	20240924	091100	5057450	5540	5540	5540	5540	0
666	20240924	091000	5057450	5540	5540	5540	5540	1
667	20240924	090900	5051910	5550	5550	5550	5550	14
668	20240924	090800	4974210	5530	5530	5530	5530	0
669	20240924	090700	4974210	5530	5530	5530	5530	70
670	20240924	090600	4587110	5530	5530	5530	5530	27
671	20240924	090500	4437800	5530	5530	5530	5530	152
672	20240924	090400	3597240	5510	5510	5510	5510	0
673	20240924	090300	3597240	5510	5510	5510	5510	0
674	20240924	090200	3597240	5510	5510	5510	5510	0
675	20240924	090100	3597240	5510	5510	5510	5510	0
676	20240924	090000	3597240	5510	5490	5580	5490	654