KissMeData/098660/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	200200	372323635	2820	2820	2820	2820	1977
3	20240910	200100	372323635	2820	2820	2820	2820	0
4	20240910	200000	372323635	2820	2820	2820	2820	0
5	20240910	195900	372323635	2820	2820	2820	2820	0
6	20240910	195800	372323635	2820	2820	2820	2820	0
7	20240910	195700	372323635	2820	2820	2820	2820	0
8	20240910	195600	372323635	2820	2820	2820	2820	0
9	20240910	195500	372323635	2820	2820	2820	2820	0
10	20240910	195400	372323635	2820	2820	2820	2820	0
11	20240910	195300	372323635	2820	2820	2820	2820	0
12	20240910	195200	372323635	2820	2820	2820	2820	0
13	20240910	195100	372323635	2820	2820	2820	2820	0
14	20240910	195000	372323635	2820	2820	2820	2820	0
15	20240910	194900	372323635	2820	2820	2820	2820	0
16	20240910	194800	372323635	2820	2820	2820	2820	0
17	20240910	194700	372323635	2820	2820	2820	2820	0
18	20240910	194600	372323635	2820	2820	2820	2820	0
19	20240910	194500	372323635	2820	2820	2820	2820	0
20	20240910	194400	372323635	2820	2820	2820	2820	0
21	20240910	194300	372323635	2820	2820	2820	2820	0
22	20240910	194200	372323635	2820	2820	2820	2820	0
23	20240910	194100	372323635	2820	2820	2820	2820	0
24	20240910	194000	372323635	2820	2820	2820	2820	0
25	20240910	193900	372323635	2820	2820	2820	2820	0
26	20240910	193800	372323635	2820	2820	2820	2820	0
27	20240910	193700	372323635	2820	2820	2820	2820	0
28	20240910	193600	372323635	2820	2820	2820	2820	0
29	20240910	193500	372323635	2820	2820	2820	2820	0
30	20240910	193400	372323635	2820	2820	2820	2820	0
31	20240910	193300	372323635	2820	2820	2820	2820	0
32	20240910	193200	372323635	2820	2820	2820	2820	1977
33	20240910	193100	372323635	2820	2820	2820	2820	0
34	20240910	193000	372323635	2820	2820	2820	2820	0
35	20240910	192900	372323635	2820	2820	2820	2820	0
36	20240910	192800	372323635	2820	2820	2820	2820	0
37	20240910	192700	372323635	2820	2820	2820	2820	0
38	20240910	192600	372323635	2820	2820	2820	2820	0
39	20240910	192500	372323635	2820	2820	2820	2820	0
40	20240910	192400	372323635	2820	2820	2820	2820	0
41	20240910	192300	372323635	2820	2820	2820	2820	0
42	20240910	192200	372323635	2820	2820	2820	2820	0
43	20240910	192100	372323635	2820	2820	2820	2820	0
44	20240910	192000	372323635	2820	2820	2820	2820	0
45	20240910	191900	372323635	2820	2820	2820	2820	0
46	20240910	191800	372323635	2820	2820	2820	2820	0
47	20240910	191700	372323635	2820	2820	2820	2820	0
48	20240910	191600	372323635	2820	2820	2820	2820	0
49	20240910	191500	372323635	2820	2820	2820	2820	0
50	20240910	191400	372323635	2820	2820	2820	2820	0
51	20240910	191300	372323635	2820	2820	2820	2820	0
52	20240910	191200	372323635	2820	2820	2820	2820	0
53	20240910	191100	372323635	2820	2820	2820	2820	0
54	20240910	191000	372323635	2820	2820	2820	2820	0
55	20240910	190900	372323635	2820	2820	2820	2820	0
56	20240910	190800	372323635	2820	2820	2820	2820	0
57	20240910	190700	372323635	2820	2820	2820	2820	0
58	20240910	190600	372323635	2820	2820	2820	2820	0
59	20240910	190500	372323635	2820	2820	2820	2820	0
60	20240910	190400	372323635	2820	2820	2820	2820	0
61	20240910	190300	372323635	2820	2820	2820	2820	0
62	20240910	190200	372323635	2820	2820	2820	2820	1977
63	20240910	190100	372323635	2820	2820	2820	2820	0
64	20240910	190000	372323635	2820	2820	2820	2820	0
65	20240910	185900	372323635	2820	2820	2820	2820	0
66	20240910	185800	372323635	2820	2820	2820	2820	0
67	20240910	185700	372323635	2820	2820	2820	2820	0
68	20240910	185600	372323635	2820	2820	2820	2820	0
69	20240910	185500	372323635	2820	2820	2820	2820	0
70	20240910	185400	372323635	2820	2820	2820	2820	0
71	20240910	185300	372323635	2820	2820	2820	2820	0
72	20240910	185200	372323635	2820	2820	2820	2820	0
73	20240910	185100	372323635	2820	2820	2820	2820	0
74	20240910	185000	372323635	2820	2820	2820	2820	0
75	20240910	184900	372323635	2820	2820	2820	2820	0
76	20240910	184800	372323635	2820	2820	2820	2820	0
77	20240910	184700	372323635	2820	2820	2820	2820	0
78	20240910	184600	372323635	2820	2820	2820	2820	0
79	20240910	184500	372323635	2820	2820	2820	2820	0
80	20240910	184400	372323635	2820	2820	2820	2820	0
81	20240910	184300	372323635	2820	2820	2820	2820	0
82	20240910	184200	372323635	2820	2820	2820	2820	0
83	20240910	184100	372323635	2820	2820	2820	2820	0
84	20240910	184000	372323635	2820	2820	2820	2820	0
85	20240910	183900	372323635	2820	2820	2820	2820	0
86	20240910	183800	372323635	2820	2820	2820	2820	0
87	20240910	183700	372323635	2820	2820	2820	2820	0
88	20240910	183600	372323635	2820	2820	2820	2820	0
89	20240910	183500	372323635	2820	2820	2820	2820	0
90	20240910	183400	372323635	2820	2820	2820	2820	0
91	20240910	183300	372323635	2820	2820	2820	2820	0
92	20240910	183200	372323635	2820	2820	2820	2820	1977
93	20240910	183100	372323635	2820	2820	2820	2820	0
94	20240910	183000	372323635	2820	2820	2820	2820	0
95	20240910	182900	372323635	2820	2820	2820	2820	0
96	20240910	182800	372323635	2820	2820	2820	2820	0
97	20240910	182700	372323635	2820	2820	2820	2820	0
98	20240910	182600	372323635	2820	2820	2820	2820	0
99	20240910	182500	372323635	2820	2820	2820	2820	0
100	20240910	182400	372323635	2820	2820	2820	2820	0
101	20240910	182300	372323635	2820	2820	2820	2820	0
102	20240910	182200	372323635	2820	2820	2820	2820	0
103	20240910	182100	372323635	2820	2820	2820	2820	0
104	20240910	182000	372323635	2820	2820	2820	2820	0
105	20240910	181900	372323635	2820	2820	2820	2820	0
106	20240910	181800	372323635	2820	2820	2820	2820	0
107	20240910	181700	372323635	2820	2820	2820	2820	0
108	20240910	181600	372323635	2820	2820	2820	2820	0
109	20240910	181500	372323635	2820	2820	2820	2820	0
110	20240910	181400	372323635	2820	2820	2820	2820	0
111	20240910	181300	372323635	2820	2820	2820	2820	0
112	20240910	181200	372323635	2820	2820	2820	2820	0
113	20240910	181100	372323635	2820	2820	2820	2820	0
114	20240910	181000	372323635	2820	2820	2820	2820	0
115	20240910	180900	372323635	2820	2820	2820	2820	0
116	20240910	180800	372323635	2820	2820	2820	2820	0
117	20240910	180700	372323635	2820	2820	2820	2820	0
118	20240910	180600	372323635	2820	2820	2820	2820	0
119	20240910	180500	372323635	2820	2820	2820	2820	0
120	20240910	180400	372323635	2820	2820	2820	2820	0
121	20240910	180300	372323635	2820	2820	2820	2820	0
122	20240910	180200	372323635	2820	2820	2820	2820	1977
123	20240910	180100	372323635	2820	2820	2820	2820	0
124	20240910	180000	372323635	2820	2820	2820	2820	0
125	20240910	175900	372323635	2820	2820	2820	2820	0
126	20240910	175800	372323635	2820	2820	2820	2820	0
127	20240910	175700	372323635	2820	2820	2820	2820	0
128	20240910	175600	372323635	2820	2820	2820	2820	0
129	20240910	175500	372323635	2820	2820	2820	2820	0
130	20240910	175400	372323635	2820	2820	2820	2820	0
131	20240910	175300	372323635	2820	2820	2820	2820	0
132	20240910	175200	372323635	2820	2820	2820	2820	0
133	20240910	175100	372323635	2820	2820	2820	2820	0
134	20240910	175000	372323635	2820	2820	2820	2820	0
135	20240910	174900	372323635	2820	2820	2820	2820	0
136	20240910	174800	372323635	2820	2820	2820	2820	0
137	20240910	174700	372323635	2820	2820	2820	2820	0
138	20240910	174600	372323635	2820	2820	2820	2820	0
139	20240910	174500	372323635	2820	2820	2820	2820	0
140	20240910	174400	372323635	2820	2820	2820	2820	0
141	20240910	174300	372323635	2820	2820	2820	2820	0
142	20240910	174200	372323635	2820	2820	2820	2820	0
143	20240910	174100	372323635	2820	2820	2820	2820	0
144	20240910	174000	372323635	2820	2820	2820	2820	0
145	20240910	173900	372323635	2820	2820	2820	2820	0
146	20240910	173800	372323635	2820	2820	2820	2820	0
147	20240910	173700	372323635	2820	2820	2820	2820	0
148	20240910	173600	372323635	2820	2820	2820	2820	0
149	20240910	173500	372323635	2820	2820	2820	2820	0
150	20240910	173400	372323635	2820	2820	2820	2820	0
151	20240910	173300	372323635	2820	2820	2820	2820	0
152	20240910	173200	372323635	2820	2820	2820	2820	1977
153	20240910	173100	372323635	2820	2820	2820	2820	0
154	20240910	173000	372323635	2820	2820	2820	2820	0
155	20240910	172900	372323635	2820	2820	2820	2820	0
156	20240910	172800	372323635	2820	2820	2820	2820	0
157	20240910	172700	372323635	2820	2820	2820	2820	0
158	20240910	172600	372323635	2820	2820	2820	2820	0
159	20240910	172500	372323635	2820	2820	2820	2820	0
160	20240910	172400	372323635	2820	2820	2820	2820	0
161	20240910	172300	372323635	2820	2820	2820	2820	0
162	20240910	172200	372323635	2820	2820	2820	2820	0
163	20240910	172100	372323635	2820	2820	2820	2820	0
164	20240910	172000	372323635	2820	2820	2820	2820	0
165	20240910	171900	372323635	2820	2820	2820	2820	0
166	20240910	171800	372323635	2820	2820	2820	2820	0
167	20240910	171700	372323635	2820	2820	2820	2820	0
168	20240910	171600	372323635	2820	2820	2820	2820	0
169	20240910	171500	372323635	2820	2820	2820	2820	0
170	20240910	171400	372323635	2820	2820	2820	2820	0
171	20240910	171300	372323635	2820	2820	2820	2820	0
172	20240910	171200	372323635	2820	2820	2820	2820	0
173	20240910	171100	372323635	2820	2820	2820	2820	0
174	20240910	171000	372323635	2820	2820	2820	2820	0
175	20240910	170900	372323635	2820	2820	2820	2820	0
176	20240910	170800	372323635	2820	2820	2820	2820	0
177	20240910	170700	372323635	2820	2820	2820	2820	0
178	20240910	170600	372323635	2820	2820	2820	2820	0
179	20240910	170500	372323635	2820	2820	2820	2820	0
180	20240910	170400	372323635	2820	2820	2820	2820	0
181	20240910	170300	372323635	2820	2820	2820	2820	0
182	20240910	170200	372323635	2820	2820	2820	2820	1977
183	20240910	170100	372323635	2820	2820	2820	2820	0
184	20240910	170000	372323635	2820	2820	2820	2820	0
185	20240910	165900	372323635	2820	2820	2820	2820	0
186	20240910	165800	372323635	2820	2820	2820	2820	0
187	20240910	165700	372323635	2820	2820	2820	2820	0
188	20240910	165600	372323635	2820	2820	2820	2820	0
189	20240910	165500	372323635	2820	2820	2820	2820	0
190	20240910	165400	372323635	2820	2820	2820	2820	0
191	20240910	165300	372323635	2820	2820	2820	2820	0
192	20240910	165200	372323635	2820	2820	2820	2820	0
193	20240910	165100	372323635	2820	2820	2820	2820	0
194	20240910	165000	372323635	2820	2820	2820	2820	0
195	20240910	164900	372323635	2820	2820	2820	2820	0
196	20240910	164800	372323635	2820	2820	2820	2820	0
197	20240910	164700	372323635	2820	2820	2820	2820	0
198	20240910	164600	372323635	2820	2820	2820	2820	0
199	20240910	164500	372323635	2820	2820	2820	2820	0
200	20240910	164400	372323635	2820	2820	2820	2820	0
201	20240910	164300	372323635	2820	2820	2820	2820	0
202	20240910	164200	372323635	2820	2820	2820	2820	0
203	20240910	164100	372323635	2820	2820	2820	2820	0
204	20240910	164000	372323635	2820	2820	2820	2820	0
205	20240910	163900	372323635	2820	2820	2820	2820	0
206	20240910	163800	372323635	2820	2820	2820	2820	0
207	20240910	163700	372323635	2820	2820	2820	2820	0
208	20240910	163600	372323635	2820	2820	2820	2820	0
209	20240910	163500	372323635	2820	2820	2820	2820	0
210	20240910	163400	372323635	2820	2820	2820	2820	0
211	20240910	163300	372323635	2820	2820	2820	2820	0
212	20240910	163200	372323635	2820	2820	2820	2820	1977
213	20240910	163100	372323635	2820	2820	2820	2820	0
214	20240910	163000	372323635	2820	2820	2820	2820	0
215	20240910	162900	372323635	2820	2820	2820	2820	0
216	20240910	162800	372323635	2820	2820	2820	2820	0
217	20240910	162700	372323635	2820	2820	2820	2820	0
218	20240910	162600	372323635	2820	2820	2820	2820	0
219	20240910	162500	372323635	2820	2820	2820	2820	0
220	20240910	162400	372323635	2820	2820	2820	2820	0
221	20240910	162300	372323635	2820	2820	2820	2820	0
222	20240910	162200	372323635	2820	2820	2820	2820	0
223	20240910	162100	372323635	2820	2820	2820	2820	0
224	20240910	162000	372323635	2820	2820	2820	2820	0
225	20240910	161900	372323635	2820	2820	2820	2820	0
226	20240910	161800	372323635	2820	2820	2820	2820	0
227	20240910	161700	372323635	2820	2820	2820	2820	0
228	20240910	161600	372323635	2820	2820	2820	2820	0
229	20240910	161500	372323635	2820	2820	2820	2820	0
230	20240910	161400	372323635	2820	2820	2820	2820	0
231	20240910	161300	372323635	2820	2820	2820	2820	0
232	20240910	161200	372323635	2820	2820	2820	2820	0
233	20240910	161100	372323635	2820	2820	2820	2820	0
234	20240910	161000	372323635	2820	2820	2820	2820	0
235	20240910	160900	372323635	2820	2820	2820	2820	0
236	20240910	160800	372323635	2820	2820	2820	2820	0
237	20240910	160700	372323635	2820	2820	2820	2820	0
238	20240910	160600	372323635	2820	2820	2820	2820	0
239	20240910	160500	372323635	2820	2820	2820	2820	0
240	20240910	160400	372323635	2820	2820	2820	2820	0
241	20240910	160300	372323635	2820	2820	2820	2820	0
242	20240910	160200	372323635	2820	2820	2820	2820	1977
243	20240910	160100	372323635	2820	2820	2820	2820	0
244	20240910	160000	372323635	2820	2820	2820	2820	0
245	20240910	155900	372323635	2820	2820	2820	2820	0
246	20240910	155800	372323635	2820	2820	2820	2820	0
247	20240910	155700	372323635	2820	2820	2820	2820	0
248	20240910	155600	372323635	2820	2820	2820	2820	0
249	20240910	155500	372323635	2820	2820	2820	2820	0
250	20240910	155400	372323635	2820	2820	2820	2820	0
251	20240910	155300	372323635	2820	2820	2820	2820	0
252	20240910	155200	372323635	2820	2820	2820	2820	0
253	20240910	155100	372323635	2820	2820	2820	2820	0
254	20240910	155000	372323635	2820	2820	2820	2820	0
255	20240910	154900	372323635	2820	2820	2820	2820	0
256	20240910	154800	372323635	2820	2820	2820	2820	0
257	20240910	154700	372323635	2820	2820	2820	2820	0
258	20240910	154600	372323635	2820	2820	2820	2820	0
259	20240910	154500	372323635	2820	2820	2820	2820	0
260	20240910	154400	372323635	2820	2820	2820	2820	0
261	20240910	154300	372323635	2820	2820	2820	2820	0
262	20240910	154200	372323635	2820	2820	2820	2820	0
263	20240910	154100	372323635	2820	2820	2820	2820	0
264	20240910	154000	372323635	2820	2820	2820	2820	0
265	20240910	153900	372323635	2820	2820	2820	2820	0
266	20240910	153800	372323635	2820	2820	2820	2820	0
267	20240910	153700	372323635	2820	2820	2820	2820	0
268	20240910	153600	372323635	2820	2820	2820	2820	0
269	20240910	153500	372323635	2820	2820	2820	2820	0
270	20240910	153400	372323635	2820	2820	2820	2820	0
271	20240910	153300	372323635	2820	2820	2820	2820	0
272	20240910	153200	372323635	2820	2820	2820	2820	1977
273	20240910	153100	372323635	2820	2820	2820	2820	0
274	20240910	153000	372323635	2820	2820	2820	2820	1977
275	20240910	152900	366748495	2820	2820	2820	2820	0
276	20240910	152800	366748495	2820	2820	2820	2820	0
277	20240910	152700	366748495	2820	2820	2820	2820	0
278	20240910	152600	366748495	2820	2820	2820	2820	0
279	20240910	152500	366748495	2820	2820	2820	2820	0
280	20240910	152400	366748495	2820	2820	2820	2820	0
281	20240910	152300	366748495	2820	2820	2820	2820	0
282	20240910	152200	366748495	2820	2820	2820	2820	0
283	20240910	152100	366748495	2820	2820	2820	2820	0
284	20240910	152000	366748495	2820	2820	2820	2820	0
285	20240910	151900	366748495	2820	2820	2820	2820	0
286	20240910	151800	366748495	2820	2820	2820	2820	0
287	20240910	151700	366748495	2820	2820	2820	2820	1
288	20240910	151600	366745675	2825	2825	2825	2825	0
289	20240910	151500	366745675	2825	2825	2825	2825	5
290	20240910	151400	366731550	2825	2825	2825	2825	0
291	20240910	151300	366731550	2825	2825	2825	2825	0
292	20240910	151200	366731550	2825	2825	2825	2825	1
293	20240910	151100	366728725	2830	2830	2830	2830	0
294	20240910	151000	366728725	2830	2830	2830	2830	0
295	20240910	150900	366728725	2830	2830	2830	2830	0
296	20240910	150800	366728725	2830	2830	2830	2830	0
297	20240910	150700	366728725	2830	2835	2835	2830	2
298	20240910	150600	366723060	2840	2825	2840	2825	7000
299	20240910	150500	346847020	2820	2820	2820	2820	0
300	20240910	150400	346847020	2820	2820	2820	2820	0
301	20240910	150300	346847020	2820	2820	2820	2820	348
302	20240910	150200	345865660	2825	2825	2825	2825	0
303	20240910	150100	345865660	2825	2825	2825	2825	0
304	20240910	150000	345865660	2825	2825	2825	2825	0
305	20240910	145900	345865660	2825	2825	2825	2825	0
306	20240910	145800	345865660	2825	2830	2830	2825	427
307	20240910	145700	344659100	2830	2830	2830	2830	460
308	20240910	145600	343357300	2820	2820	2820	2820	0
309	20240910	145500	343357300	2820	2820	2820	2820	0
310	20240910	145400	343357300	2820	2820	2820	2820	0
311	20240910	145300	343357300	2820	2820	2820	2820	0
312	20240910	145200	343357300	2820	2820	2820	2820	0
313	20240910	145100	343357300	2820	2820	2820	2820	20
314	20240910	145000	343300900	2835	2835	2835	2835	0
315	20240910	144900	343300900	2835	2835	2835	2835	0
316	20240910	144800	343300900	2835	2835	2835	2835	0
317	20240910	144700	343300900	2835	2835	2835	2835	0
318	20240910	144600	343300900	2835	2835	2835	2835	0
319	20240910	144500	343300900	2835	2835	2835	2835	0
320	20240910	144400	343300900	2835	2835	2835	2835	0
321	20240910	144300	343300900	2835	2835	2835	2835	0
322	20240910	144200	343300900	2835	2835	2835	2835	0
323	20240910	144100	343300900	2835	2835	2835	2835	0
324	20240910	144000	343300900	2835	2860	2860	2815	862
325	20240910	143900	340857105	2885	2885	2885	2885	0
326	20240910	143800	340857105	2885	2885	2885	2885	0
327	20240910	143700	340857105	2885	2885	2885	2885	0
328	20240910	143600	340857105	2885	2880	2885	2880	240
329	20240910	143500	340165015	2885	2885	2885	2885	0
330	20240910	143400	340165015	2885	2875	2885	2875	100
331	20240910	143300	339877475	2885	2885	2885	2885	0
332	20240910	143200	339877475	2885	2885	2885	2885	0
333	20240910	143100	339877475	2885	2885	2885	2885	0
334	20240910	143000	339877475	2885	2885	2885	2885	0
335	20240910	142900	339877475	2885	2885	2885	2885	0
336	20240910	142800	339877475	2885	2885	2885	2885	0
337	20240910	142700	339877475	2885	2885	2885	2885	0
338	20240910	142600	339877475	2885	2885	2885	2885	0
339	20240910	142500	339877475	2885	2885	2885	2885	0
340	20240910	142400	339877475	2885	2885	2885	2885	0
341	20240910	142300	339877475	2885	2875	2885	2875	1000
342	20240910	142200	336993995	2865	2875	2875	2865	1020
343	20240910	142100	334067305	2890	2810	2890	2810	2338
344	20240910	142000	327405495	2780	2800	2800	2775	5133
345	20240910	141900	313137235	2800	2800	2800	2800	0
346	20240910	141800	313137235	2800	2800	2800	2800	0
347	20240910	141700	313137235	2800	2800	2800	2800	370
348	20240910	141600	312101235	2800	2805	2805	2800	1000
349	20240910	141500	309297430	2805	2805	2805	2805	0
350	20240910	141400	309297430	2805	2805	2805	2805	0
351	20240910	141300	309297430	2805	2805	2805	2805	0
352	20240910	141200	309297430	2805	2810	2810	2805	800
353	20240910	141100	307053130	2810	2810	2810	2810	413
354	20240910	141000	305892600	2810	2810	2810	2810	0
355	20240910	140900	305892600	2810	2810	2810	2810	51
356	20240910	140800	305749290	2810	2810	2810	2810	42
357	20240910	140700	305631270	2810	2830	2830	2810	2301
358	20240910	140600	299151700	2830	2830	2830	2830	0
359	20240910	140500	299151700	2830	2830	2830	2830	200
360	20240910	140400	298585700	2835	2835	2835	2835	0
361	20240910	140300	298585700	2835	2840	2840	2835	154
362	20240910	140200	298148865	2840	2840	2840	2840	0
363	20240910	140100	298148865	2840	2840	2840	2840	0
364	20240910	140000	298148865	2840	2840	2840	2840	200
365	20240910	135900	297580865	2840	2840	2840	2840	215
366	20240910	135800	296970265	2855	2855	2855	2855	0
367	20240910	135700	296970265	2855	2855	2855	2855	0
368	20240910	135600	296970265	2855	2855	2855	2855	0
369	20240910	135500	296970265	2855	2855	2855	2855	0
370	20240910	135400	296970265	2855	2855	2855	2855	2
371	20240910	135300	296964555	2855	2855	2855	2855	0
372	20240910	135200	296964555	2855	2855	2855	2855	0
373	20240910	135100	296964555	2855	2855	2855	2855	0
374	20240910	135000	296964555	2855	2855	2855	2855	1
375	20240910	134900	296961700	2855	2855	2855	2855	0
376	20240910	134800	296961700	2855	2850	2855	2850	2
377	20240910	134700	296955995	2840	2840	2840	2840	1
378	20240910	134600	296953155	2855	2855	2855	2855	0
379	20240910	134500	296953155	2855	2855	2855	2855	0
380	20240910	134400	296953155	2855	2855	2855	2855	0
381	20240910	134300	296953155	2855	2850	2855	2850	42
382	20240910	134200	296833250	2850	2850	2850	2850	2
383	20240910	134100	296827550	2850	2850	2850	2850	20
384	20240910	134000	296770550	2850	2850	2850	2850	0
385	20240910	133900	296770550	2850	2850	2850	2850	0
386	20240910	133800	296770550	2850	2850	2850	2850	0
387	20240910	133700	296770550	2850	2850	2850	2850	0
388	20240910	133600	296770550	2850	2840	2850	2840	136
389	20240910	133500	296384290	2855	2855	2855	2855	0
390	20240910	133400	296384290	2855	2855	2855	2855	0
391	20240910	133300	296384290	2855	2855	2855	2855	0
392	20240910	133200	296384290	2855	2855	2855	2855	0
393	20240910	133100	296384290	2855	2855	2855	2855	0
394	20240910	133000	296384290	2855	2855	2855	2855	1
395	20240910	132900	296381435	2855	2840	2855	2840	100
396	20240910	132800	296096700	2840	2840	2840	2840	0
397	20240910	132700	296096700	2840	2840	2840	2840	0
398	20240910	132600	296096700	2840	2840	2840	2840	0
399	20240910	132500	296096700	2840	2840	2840	2840	0
400	20240910	132400	296096700	2840	2840	2840	2840	1
401	20240910	132300	296093860	2835	2835	2835	2835	0
402	20240910	132200	296093860	2835	2835	2835	2835	0
403	20240910	132100	296093860	2835	2835	2835	2835	0
404	20240910	132000	296093860	2835	2835	2835	2835	0
405	20240910	131900	296093860	2835	2845	2845	2835	103
406	20240910	131800	295801845	2845	2845	2845	2845	1
407	20240910	131700	295799000	2845	2845	2845	2845	234
408	20240910	131600	295133270	2845	2845	2845	2845	0
409	20240910	131500	295133270	2845	2845	2845	2845	0
410	20240910	131400	295133270	2845	2845	2845	2845	0
411	20240910	131300	295133270	2845	2845	2845	2845	0
412	20240910	131200	295133270	2845	2845	2845	2845	1
413	20240910	131100	295130425	2855	2855	2855	2855	0
414	20240910	131000	295130425	2855	2855	2855	2855	0
415	20240910	130900	295130425	2855	2855	2855	2855	0
416	20240910	130800	295130425	2855	2855	2855	2855	0
417	20240910	130700	295130425	2855	2855	2855	2855	0
418	20240910	130600	295130425	2855	2855	2855	2855	1
419	20240910	130500	295127570	2855	2850	2855	2850	200
420	20240910	130400	294557055	2855	2855	2855	2855	0
421	20240910	130300	294557055	2855	2855	2855	2855	0
422	20240910	130200	294557055	2855	2855	2855	2855	0
423	20240910	130100	294557055	2855	2855	2855	2855	0
424	20240910	130000	294557055	2855	2840	2855	2835	2435
425	20240910	125900	287605715	2850	2850	2850	2850	0
426	20240910	125800	287605715	2850	2850	2850	2850	0
427	20240910	125700	287605715	2850	2850	2850	2850	0
428	20240910	125600	287605715	2850	2850	2850	2850	586
429	20240910	125500	285935615	2855	2855	2855	2855	0
430	20240910	125400	285935615	2855	2855	2855	2855	1
431	20240910	125300	285932760	2845	2845	2845	2845	0
432	20240910	125200	285932760	2845	2845	2845	2845	0
433	20240910	125100	285932760	2845	2845	2850	2845	7
434	20240910	125000	285912825	2840	2840	2840	2840	68
435	20240910	124900	285719705	2840	2840	2840	2840	100
436	20240910	124800	285435705	2840	2840	2840	2840	1
437	20240910	124700	285432865	2835	2835	2835	2835	0
438	20240910	124600	285432865	2835	2835	2835	2835	0
439	20240910	124500	285432865	2835	2835	2835	2835	0
440	20240910	124400	285432865	2835	2835	2835	2835	0
441	20240910	124300	285432865	2835	2825	2835	2820	1030
442	20240910	124200	282515310	2820	2820	2820	2820	5
443	20240910	124100	282501210	2820	2820	2820	2820	0
444	20240910	124000	282501210	2820	2820	2820	2820	0
445	20240910	123900	282501210	2820	2820	2820	2820	0
446	20240910	123800	282501210	2820	2820	2820	2820	0
447	20240910	123700	282501210	2820	2820	2820	2820	200
448	20240910	123600	281937210	2825	2825	2825	2825	2
449	20240910	123500	281931560	2825	2825	2825	2825	0
450	20240910	123400	281931560	2825	2825	2825	2825	0
451	20240910	123300	281931560	2825	2825	2825	2825	0
452	20240910	123200	281931560	2825	2825	2825	2825	0
453	20240910	123100	281931560	2825	2825	2825	2825	0
454	20240910	123000	281931560	2825	2825	2825	2825	1
455	20240910	122900	281928735	2830	2830	2830	2830	0
456	20240910	122800	281928735	2830	2830	2830	2830	0
457	20240910	122700	281928735	2830	2830	2830	2830	0
458	20240910	122600	281928735	2830	2830	2830	2830	0
459	20240910	122500	281928735	2830	2830	2830	2830	0
460	20240910	122400	281928735	2830	2830	2830	2830	1
461	20240910	122300	281925905	2830	2830	2830	2830	0
462	20240910	122200	281925905	2830	2830	2830	2830	0
463	20240910	122100	281925905	2830	2830	2830	2830	0
464	20240910	122000	281925905	2830	2830	2830	2830	0
465	20240910	121900	281925905	2830	2830	2830	2830	0
466	20240910	121800	281925905	2830	2830	2830	2830	1
467	20240910	121700	281923075	2810	2810	2810	2810	205
468	20240910	121600	281347025	2835	2835	2835	2835	0
469	20240910	121500	281347025	2835	2835	2835	2835	0
470	20240910	121400	281347025	2835	2835	2835	2835	0
471	20240910	121300	281347025	2835	2835	2835	2835	0
472	20240910	121200	281347025	2835	2835	2835	2835	1
473	20240910	121100	281344190	2835	2835	2835	2835	0
474	20240910	121000	281344190	2835	2835	2835	2835	0
475	20240910	120900	281344190	2835	2835	2835	2835	0
476	20240910	120800	281344190	2835	2835	2835	2835	0
477	20240910	120700	281344190	2835	2835	2835	2835	0
478	20240910	120600	281344190	2835	2835	2835	2835	1
479	20240910	120500	281341355	2815	2815	2815	2815	0
480	20240910	120400	281341355	2815	2815	2815	2815	0
481	20240910	120300	281341355	2815	2815	2815	2815	0
482	20240910	120200	281341355	2815	2815	2815	2815	0
483	20240910	120100	281341355	2815	2810	2815	2805	1603
484	20240910	120000	276828925	2815	2795	2815	2795	5002
485	20240910	115900	262750130	2810	2810	2810	2810	0
486	20240910	115800	262750130	2810	2810	2810	2810	0
487	20240910	115700	262750130	2810	2810	2810	2810	0
488	20240910	115600	262750130	2810	2810	2810	2810	0
489	20240910	115500	262750130	2810	2810	2810	2810	0
490	20240910	115400	262750130	2810	2810	2810	2810	1
491	20240910	115300	262747320	2800	2800	2800	2800	0
492	20240910	115200	262747320	2800	2800	2800	2800	0
493	20240910	115100	262747320	2800	2800	2800	2800	505
494	20240910	115000	261333320	2805	2805	2805	2805	0
495	20240910	114900	261333320	2805	2815	2815	2805	338
496	20240910	114800	260382635	2830	2815	2830	2815	11
497	20240910	114700	260351655	2815	2815	2815	2815	0
498	20240910	114600	260351655	2815	2815	2815	2815	3
499	20240910	114500	260343210	2815	2815	2815	2815	0
500	20240910	114400	260343210	2815	2815	2815	2815	8
501	20240910	114300	260320690	2835	2835	2835	2835	0
502	20240910	114200	260320690	2835	2835	2835	2835	1
503	20240910	114100	260317855	2830	2830	2830	2830	0
504	20240910	114000	260317855	2830	2830	2830	2830	0
505	20240910	113900	260317855	2830	2830	2830	2830	0
506	20240910	113800	260317855	2830	2830	2830	2830	1
507	20240910	113700	260315025	2830	2830	2830	2830	0
508	20240910	113600	260315025	2830	2825	2830	2825	613
509	20240910	113500	258580245	2825	2825	2825	2825	0
510	20240910	113400	258580245	2825	2805	2825	2800	794
511	20240910	113300	256346415	2820	2795	2820	2795	5890
512	20240910	113200	239777115	2795	2795	2795	2795	536
513	20240910	113100	238278995	2795	2795	2795	2795	0
514	20240910	113000	238278995	2795	2795	2795	2785	2690
515	20240910	112900	230776320	2795	2795	2795	2795	2
516	20240910	112800	230770730	2815	2815	2815	2815	0
517	20240910	112700	230770730	2815	2815	2815	2815	0
518	20240910	112600	230770730	2815	2815	2815	2815	3
519	20240910	112500	230762285	2795	2815	2815	2785	8072
520	20240910	112400	208243835	2820	2820	2820	2820	51
521	20240910	112300	208100015	2815	2820	2820	2815	103
522	20240910	112200	207810065	2820	2840	2840	2820	4
523	20240910	112100	207798745	2840	2840	2840	2840	0
524	20240910	112000	207798745	2840	2840	2840	2840	0
525	20240910	111900	207798745	2840	2840	2840	2840	0
526	20240910	111800	207798745	2840	2840	2840	2840	1
527	20240910	111700	207795905	2840	2840	2840	2840	0
528	20240910	111600	207795905	2840	2840	2840	2840	0
529	20240910	111500	207795905	2840	2840	2840	2840	0
530	20240910	111400	207795905	2840	2840	2840	2840	0
531	20240910	111300	207795905	2840	2840	2840	2840	0
532	20240910	111200	207795905	2840	2840	2840	2840	1
533	20240910	111100	207793065	2825	2825	2825	2825	0
534	20240910	111000	207793065	2825	2825	2825	2825	315
535	20240910	110900	206903190	2825	2825	2825	2825	0
536	20240910	110800	206903190	2825	2825	2825	2825	0
537	20240910	110700	206903190	2825	2825	2825	2825	2
538	20240910	110600	206897540	2845	2845	2845	2845	1
539	20240910	110500	206894695	2845	2840	2845	2840	1600
540	20240910	110400	202343400	2830	2835	2835	2830	1075
541	20240910	110300	199300650	2855	2855	2855	2855	0
542	20240910	110200	199300650	2855	2855	2855	2855	0
543	20240910	110100	199300650	2855	2855	2855	2855	0
544	20240910	110000	199300650	2855	2850	2855	2850	3
545	20240910	105900	199292095	2850	2850	2850	2850	0
546	20240910	105800	199292095	2850	2850	2850	2850	0
547	20240910	105700	199292095	2850	2850	2850	2850	0
548	20240910	105600	199292095	2850	2850	2850	2850	0
549	20240910	105500	199292095	2850	2850	2850	2850	500
550	20240910	105400	197867095	2830	2840	2840	2830	529
551	20240910	105300	196366290	2845	2845	2845	2845	0
552	20240910	105200	196366290	2845	2845	2845	2845	626
553	20240910	105100	194585320	2845	2845	2845	2845	469
554	20240910	105000	193251015	2845	2845	2845	2845	0
555	20240910	104900	193251015	2845	2840	2845	2840	133
556	20240910	104800	192872795	2840	2840	2840	2840	53
557	20240910	104700	192722275	2840	2845	2845	2840	102
558	20240910	104600	192432590	2850	2850	2850	2850	0
559	20240910	104500	192432590	2850	2850	2850	2850	0
560	20240910	104400	192432590	2850	2850	2850	2850	454
561	20240910	104300	191138690	2830	2830	2830	2830	0
562	20240910	104200	191138690	2830	2830	2830	2830	0
563	20240910	104100	191138690	2830	2830	2830	2830	0
564	20240910	104000	191138690	2830	2830	2830	2830	1490
565	20240910	103900	186921990	2820	2820	2820	2820	895
566	20240910	103800	184398090	2820	2850	2850	2810	5398
567	20240910	103700	169209730	2840	2880	2880	2840	10645
568	20240910	103600	138796005	2885	2890	2890	2885	701
569	20240910	103500	136771120	2910	2900	2910	2890	3363
570	20240910	103400	127030500	2895	2895	2895	2895	0
571	20240910	103300	127030500	2895	2895	2895	2895	311
572	20240910	103200	126130155	2900	2900	2900	2900	8
573	20240910	103100	126106955	2900	2905	2905	2900	1742
574	20240910	103000	121051640	2905	2905	2905	2905	0
575	20240910	102900	121051640	2905	2905	2905	2905	0
576	20240910	102800	121051640	2905	2905	2905	2905	0
577	20240910	102700	121051640	2905	2905	2905	2905	12
578	20240910	102600	121016780	2910	2910	2910	2910	0
579	20240910	102500	121016780	2910	2910	2910	2910	0
580	20240910	102400	121016780	2910	2910	2910	2910	0
581	20240910	102300	121016780	2910	2910	2910	2910	0
582	20240910	102200	121016780	2910	2910	2910	2910	4
583	20240910	102100	121005140	2905	2905	2905	2905	219
584	20240910	102000	120368945	2905	2905	2905	2905	0
585	20240910	101900	120368945	2905	2905	2905	2905	0
586	20240910	101800	120368945	2905	2905	2905	2905	393
587	20240910	101700	119227280	2905	2905	2905	2905	151
588	20240910	101600	118788625	2905	2905	2905	2905	0
589	20240910	101500	118788625	2905	2905	2905	2905	0
590	20240910	101400	118788625	2905	2905	2905	2905	1
591	20240910	101300	118785720	2895	2895	2895	2895	0
592	20240910	101200	118785720	2895	2895	2895	2895	500
593	20240910	101100	117338220	2895	2905	2905	2890	3504
594	20240910	101000	107194410	2905	2905	2905	2905	0
595	20240910	100900	107194410	2905	2905	2905	2905	0
596	20240910	100800	107194410	2905	2905	2905	2905	0
597	20240910	100700	107194410	2905	2905	2905	2905	0
598	20240910	100600	107194410	2905	2905	2905	2905	0
599	20240910	100500	107194410	2905	2905	2905	2905	0
600	20240910	100400	107194410	2905	2905	2905	2905	1000
601	20240910	100300	104289410	2895	2895	2895	2895	0
602	20240910	100200	104289410	2895	2900	2900	2895	299
603	20240910	100100	103422655	2905	2905	2905	2905	0
604	20240910	100000	103422655	2905	2905	2905	2905	0
605	20240910	095900	103422655	2905	2905	2905	2905	100
606	20240910	095800	103132155	2905	2905	2905	2905	0
607	20240910	095700	103132155	2905	2905	2905	2905	0
608	20240910	095600	103132155	2905	2905	2905	2905	100
609	20240910	095500	102841655	2900	2900	2900	2900	0
610	20240910	095400	102841655	2900	2900	2900	2900	0
611	20240910	095300	102841655	2900	2905	2905	2900	196
612	20240910	095200	102272755	2905	2900	2905	2900	4
613	20240910	095100	102261150	2890	2890	2890	2890	0
614	20240910	095000	102261150	2890	2890	2890	2890	0
615	20240910	094900	102261150	2890	2905	2905	2890	37
616	20240910	094800	102154145	2905	2905	2905	2905	0
617	20240910	094700	102154145	2905	2905	2905	2905	10
618	20240910	094600	102125095	2910	2910	2910	2910	0
619	20240910	094500	102125095	2910	2910	2910	2910	2
620	20240910	094400	102119275	2910	2890	2910	2890	1001
621	20240910	094300	99226365	2900	2925	2925	2900	3861
622	20240910	094200	87975855	2930	2940	2940	2930	4947
623	20240910	094100	73461245	2955	2985	2985	2955	5688
624	20240910	094000	56556295	2975	2970	2980	2970	771
625	20240910	093900	54261165	2970	2970	2970	2970	1
626	20240910	093800	54258195	2965	2965	2965	2965	49
627	20240910	093700	54112910	2960	2960	2960	2960	170
628	20240910	093600	53609710	2955	2955	2955	2955	0
629	20240910	093500	53609710	2955	2955	2955	2955	0
630	20240910	093400	53609710	2955	2955	2955	2955	0
631	20240910	093300	53609710	2955	2955	2955	2955	358
632	20240910	093200	52551820	2955	2955	2955	2955	0
633	20240910	093100	52551820	2955	2955	2955	2955	1
634	20240910	093000	52548865	2945	2945	2945	2945	42
635	20240910	092900	52425175	2950	2950	2950	2950	8059
636	20240910	092800	28651125	2950	2950	2950	2950	1949
637	20240910	092700	22901575	2980	2980	2980	2980	2
638	20240910	092600	22895615	2970	2970	2970	2970	0
639	20240910	092500	22895615	2970	2970	2970	2970	0
640	20240910	092400	22895615	2970	2970	2970	2970	0
641	20240910	092300	22895615	2970	2970	2970	2970	0
642	20240910	092200	22895615	2970	2970	2970	2970	0
643	20240910	092100	22895615	2970	2970	2970	2970	0
644	20240910	092000	22895615	2970	2970	2970	2970	0
645	20240910	091900	22895615	2970	2970	2970	2970	300
646	20240910	091800	22004615	2970	2970	2970	2970	0
647	20240910	091700	22004615	2970	2970	2970	2970	0
648	20240910	091600	22004615	2970	2970	2970	2970	0
649	20240910	091500	22004615	2970	2970	2970	2970	0
650	20240910	091400	22004615	2970	2925	2970	2925	501
651	20240910	091300	20539145	2970	2970	2970	2970	0
652	20240910	091200	20539145	2970	2970	2970	2970	0
653	20240910	091100	20539145	2970	2970	2970	2970	0
654	20240910	091000	20539145	2970	2975	2975	2970	1011
655	20240910	090900	17532315	3000	3000	3000	3000	931
656	20240910	090800	14739315	3010	2970	3010	2970	2
657	20240910	090700	14733335	2970	2980	2980	2970	703
658	20240910	090600	12644595	3040	3040	3040	3040	20
659	20240910	090500	12583795	3050	3050	3050	3050	0
660	20240910	090400	12583795	3050	3050	3050	3050	0
661	20240910	090300	12583795	3050	3060	3060	3050	1308
662	20240910	090200	8588790	3150	3045	3150	3045	1955
663	20240910	090100	2619270	3045	3045	3045	3045	1
664	20240910	090000	2616225	2900	3020	3020	2900	883