KissMeData/440320/min/candle-20240905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240905	212900	101107180	4130	4130	4130	4130	443
3	20240905	212800	101107180	4130	4130	4130	4130	0
4	20240905	212700	101107180	4130	4130	4130	4130	0
5	20240905	212600	101107180	4130	4130	4130	4130	0
6	20240905	212500	101107180	4130	4130	4130	4130	0
7	20240905	212400	101107180	4130	4130	4130	4130	0
8	20240905	212300	101107180	4130	4130	4130	4130	0
9	20240905	212200	101107180	4130	4130	4130	4130	0
10	20240905	212100	101107180	4130	4130	4130	4130	0
11	20240905	212000	101107180	4130	4130	4130	4130	0
12	20240905	211900	101107180	4130	4130	4130	4130	0
13	20240905	211800	101107180	4130	4130	4130	4130	0
14	20240905	211700	101107180	4130	4130	4130	4130	0
15	20240905	211600	101107180	4130	4130	4130	4130	0
16	20240905	211500	101107180	4130	4130	4130	4130	0
17	20240905	211400	101107180	4130	4130	4130	4130	0
18	20240905	211300	101107180	4130	4130	4130	4130	0
19	20240905	211200	101107180	4130	4130	4130	4130	0
20	20240905	211100	101107180	4130	4130	4130	4130	0
21	20240905	211000	101107180	4130	4130	4130	4130	0
22	20240905	210900	101107180	4130	4130	4130	4130	0
23	20240905	210800	101107180	4130	4130	4130	4130	0
24	20240905	210700	101107180	4130	4130	4130	4130	0
25	20240905	210600	101107180	4130	4130	4130	4130	0
26	20240905	210500	101107180	4130	4130	4130	4130	0
27	20240905	210400	101107180	4130	4130	4130	4130	0
28	20240905	210300	101107180	4130	4130	4130	4130	0
29	20240905	210200	101107180	4130	4130	4130	4130	0
30	20240905	210100	101107180	4130	4130	4130	4130	0
31	20240905	210000	101107180	4130	4130	4130	4130	0
32	20240905	205900	101107180	4130	4130	4130	4130	443
33	20240905	205800	101107180	4130	4130	4130	4130	0
34	20240905	205700	101107180	4130	4130	4130	4130	0
35	20240905	205600	101107180	4130	4130	4130	4130	0
36	20240905	205500	101107180	4130	4130	4130	4130	0
37	20240905	205400	101107180	4130	4130	4130	4130	0
38	20240905	205300	101107180	4130	4130	4130	4130	0
39	20240905	205200	101107180	4130	4130	4130	4130	0
40	20240905	205100	101107180	4130	4130	4130	4130	0
41	20240905	205000	101107180	4130	4130	4130	4130	0
42	20240905	204900	101107180	4130	4130	4130	4130	0
43	20240905	204800	101107180	4130	4130	4130	4130	0
44	20240905	204700	101107180	4130	4130	4130	4130	0
45	20240905	204600	101107180	4130	4130	4130	4130	0
46	20240905	204500	101107180	4130	4130	4130	4130	0
47	20240905	204400	101107180	4130	4130	4130	4130	0
48	20240905	204300	101107180	4130	4130	4130	4130	0
49	20240905	204200	101107180	4130	4130	4130	4130	0
50	20240905	204100	101107180	4130	4130	4130	4130	0
51	20240905	204000	101107180	4130	4130	4130	4130	0
52	20240905	203900	101107180	4130	4130	4130	4130	0
53	20240905	203800	101107180	4130	4130	4130	4130	0
54	20240905	203700	101107180	4130	4130	4130	4130	0
55	20240905	203600	101107180	4130	4130	4130	4130	0
56	20240905	203500	101107180	4130	4130	4130	4130	0
57	20240905	203400	101107180	4130	4130	4130	4130	0
58	20240905	203300	101107180	4130	4130	4130	4130	0
59	20240905	203200	101107180	4130	4130	4130	4130	0
60	20240905	203100	101107180	4130	4130	4130	4130	0
61	20240905	203000	101107180	4130	4130	4130	4130	0
62	20240905	202900	101107180	4130	4130	4130	4130	443
63	20240905	202800	101107180	4130	4130	4130	4130	0
64	20240905	202700	101107180	4130	4130	4130	4130	0
65	20240905	202600	101107180	4130	4130	4130	4130	0
66	20240905	202500	101107180	4130	4130	4130	4130	0
67	20240905	202400	101107180	4130	4130	4130	4130	0
68	20240905	202300	101107180	4130	4130	4130	4130	0
69	20240905	202200	101107180	4130	4130	4130	4130	0
70	20240905	202100	101107180	4130	4130	4130	4130	0
71	20240905	202000	101107180	4130	4130	4130	4130	0
72	20240905	201900	101107180	4130	4130	4130	4130	0
73	20240905	201800	101107180	4130	4130	4130	4130	0
74	20240905	201700	101107180	4130	4130	4130	4130	0
75	20240905	201600	101107180	4130	4130	4130	4130	0
76	20240905	201500	101107180	4130	4130	4130	4130	0
77	20240905	201400	101107180	4130	4130	4130	4130	0
78	20240905	201300	101107180	4130	4130	4130	4130	0
79	20240905	201200	101107180	4130	4130	4130	4130	0
80	20240905	201100	101107180	4130	4130	4130	4130	0
81	20240905	201000	101107180	4130	4130	4130	4130	0
82	20240905	200900	101107180	4130	4130	4130	4130	0
83	20240905	200800	101107180	4130	4130	4130	4130	0
84	20240905	200700	101107180	4130	4130	4130	4130	0
85	20240905	200600	101107180	4130	4130	4130	4130	0
86	20240905	200500	101107180	4130	4130	4130	4130	0
87	20240905	200400	101107180	4130	4130	4130	4130	0
88	20240905	200300	101107180	4130	4130	4130	4130	0
89	20240905	200200	101107180	4130	4130	4130	4130	0
90	20240905	200100	101107180	4130	4130	4130	4130	0
91	20240905	200000	101107180	4130	4130	4130	4130	0
92	20240905	195900	101107180	4130	4130	4130	4130	443
93	20240905	195800	101107180	4130	4130	4130	4130	0
94	20240905	195700	101107180	4130	4130	4130	4130	0
95	20240905	195600	101107180	4130	4130	4130	4130	0
96	20240905	195500	101107180	4130	4130	4130	4130	0
97	20240905	195400	101107180	4130	4130	4130	4130	0
98	20240905	195300	101107180	4130	4130	4130	4130	0
99	20240905	195200	101107180	4130	4130	4130	4130	0
100	20240905	195100	101107180	4130	4130	4130	4130	0
101	20240905	195000	101107180	4130	4130	4130	4130	0
102	20240905	194900	101107180	4130	4130	4130	4130	0
103	20240905	194800	101107180	4130	4130	4130	4130	0
104	20240905	194700	101107180	4130	4130	4130	4130	0
105	20240905	194600	101107180	4130	4130	4130	4130	0
106	20240905	194500	101107180	4130	4130	4130	4130	0
107	20240905	194400	101107180	4130	4130	4130	4130	0
108	20240905	194300	101107180	4130	4130	4130	4130	0
109	20240905	194200	101107180	4130	4130	4130	4130	0
110	20240905	194100	101107180	4130	4130	4130	4130	0
111	20240905	194000	101107180	4130	4130	4130	4130	0
112	20240905	193900	101107180	4130	4130	4130	4130	0
113	20240905	193800	101107180	4130	4130	4130	4130	0
114	20240905	193700	101107180	4130	4130	4130	4130	0
115	20240905	193600	101107180	4130	4130	4130	4130	0
116	20240905	193500	101107180	4130	4130	4130	4130	0
117	20240905	193400	101107180	4130	4130	4130	4130	0
118	20240905	193300	101107180	4130	4130	4130	4130	0
119	20240905	193200	101107180	4130	4130	4130	4130	0
120	20240905	193100	101107180	4130	4130	4130	4130	0
121	20240905	193000	101107180	4130	4130	4130	4130	0
122	20240905	192900	101107180	4130	4130	4130	4130	443
123	20240905	192800	101107180	4130	4130	4130	4130	0
124	20240905	192700	101107180	4130	4130	4130	4130	0
125	20240905	192600	101107180	4130	4130	4130	4130	0
126	20240905	192500	101107180	4130	4130	4130	4130	0
127	20240905	192400	101107180	4130	4130	4130	4130	0
128	20240905	192300	101107180	4130	4130	4130	4130	0
129	20240905	192200	101107180	4130	4130	4130	4130	0
130	20240905	192100	101107180	4130	4130	4130	4130	0
131	20240905	192000	101107180	4130	4130	4130	4130	0
132	20240905	191900	101107180	4130	4130	4130	4130	0
133	20240905	191800	101107180	4130	4130	4130	4130	0
134	20240905	191700	101107180	4130	4130	4130	4130	0
135	20240905	191600	101107180	4130	4130	4130	4130	0
136	20240905	191500	101107180	4130	4130	4130	4130	0
137	20240905	191400	101107180	4130	4130	4130	4130	0
138	20240905	191300	101107180	4130	4130	4130	4130	0
139	20240905	191200	101107180	4130	4130	4130	4130	0
140	20240905	191100	101107180	4130	4130	4130	4130	0
141	20240905	191000	101107180	4130	4130	4130	4130	0
142	20240905	190900	101107180	4130	4130	4130	4130	0
143	20240905	190800	101107180	4130	4130	4130	4130	0
144	20240905	190700	101107180	4130	4130	4130	4130	0
145	20240905	190600	101107180	4130	4130	4130	4130	0
146	20240905	190500	101107180	4130	4130	4130	4130	0
147	20240905	190400	101107180	4130	4130	4130	4130	0
148	20240905	190300	101107180	4130	4130	4130	4130	0
149	20240905	190200	101107180	4130	4130	4130	4130	0
150	20240905	190100	101107180	4130	4130	4130	4130	0
151	20240905	190000	101107180	4130	4130	4130	4130	0
152	20240905	185900	101107180	4130	4130	4130	4130	443
153	20240905	185800	101107180	4130	4130	4130	4130	0
154	20240905	185700	101107180	4130	4130	4130	4130	0
155	20240905	185600	101107180	4130	4130	4130	4130	0
156	20240905	185500	101107180	4130	4130	4130	4130	0
157	20240905	185400	101107180	4130	4130	4130	4130	0
158	20240905	185300	101107180	4130	4130	4130	4130	0
159	20240905	185200	101107180	4130	4130	4130	4130	0
160	20240905	185100	101107180	4130	4130	4130	4130	0
161	20240905	185000	101107180	4130	4130	4130	4130	0
162	20240905	184900	101107180	4130	4130	4130	4130	0
163	20240905	184800	101107180	4130	4130	4130	4130	0
164	20240905	184700	101107180	4130	4130	4130	4130	0
165	20240905	184600	101107180	4130	4130	4130	4130	0
166	20240905	184500	101107180	4130	4130	4130	4130	0
167	20240905	184400	101107180	4130	4130	4130	4130	0
168	20240905	184300	101107180	4130	4130	4130	4130	0
169	20240905	184200	101107180	4130	4130	4130	4130	0
170	20240905	184100	101107180	4130	4130	4130	4130	0
171	20240905	184000	101107180	4130	4130	4130	4130	0
172	20240905	183900	101107180	4130	4130	4130	4130	0
173	20240905	183800	101107180	4130	4130	4130	4130	0
174	20240905	183700	101107180	4130	4130	4130	4130	0
175	20240905	183600	101107180	4130	4130	4130	4130	0
176	20240905	183500	101107180	4130	4130	4130	4130	0
177	20240905	183400	101107180	4130	4130	4130	4130	0
178	20240905	183300	101107180	4130	4130	4130	4130	0
179	20240905	183200	101107180	4130	4130	4130	4130	0
180	20240905	183100	101107180	4130	4130	4130	4130	0
181	20240905	183000	101107180	4130	4130	4130	4130	0
182	20240905	182900	101107180	4130	4130	4130	4130	443
183	20240905	182800	101107180	4130	4130	4130	4130	0
184	20240905	182700	101107180	4130	4130	4130	4130	0
185	20240905	182600	101107180	4130	4130	4130	4130	0
186	20240905	182500	101107180	4130	4130	4130	4130	0
187	20240905	182400	101107180	4130	4130	4130	4130	0
188	20240905	182300	101107180	4130	4130	4130	4130	0
189	20240905	182200	101107180	4130	4130	4130	4130	0
190	20240905	182100	101107180	4130	4130	4130	4130	0
191	20240905	182000	101107180	4130	4130	4130	4130	0
192	20240905	181900	101107180	4130	4130	4130	4130	0
193	20240905	181800	101107180	4130	4130	4130	4130	0
194	20240905	181700	101107180	4130	4130	4130	4130	0
195	20240905	181600	101107180	4130	4130	4130	4130	0
196	20240905	181500	101107180	4130	4130	4130	4130	0
197	20240905	181400	101107180	4130	4130	4130	4130	0
198	20240905	181300	101107180	4130	4130	4130	4130	0
199	20240905	181200	101107180	4130	4130	4130	4130	0
200	20240905	181100	101107180	4130	4130	4130	4130	0
201	20240905	181000	101107180	4130	4130	4130	4130	0
202	20240905	180900	101107180	4130	4130	4130	4130	0
203	20240905	180800	101107180	4130	4130	4130	4130	0
204	20240905	180700	101107180	4130	4130	4130	4130	0
205	20240905	180600	101107180	4130	4130	4130	4130	0
206	20240905	180500	101107180	4130	4130	4130	4130	0
207	20240905	180400	101107180	4130	4130	4130	4130	0
208	20240905	180300	101107180	4130	4130	4130	4130	0
209	20240905	180200	101107180	4130	4130	4130	4130	0
210	20240905	180100	101107180	4130	4130	4130	4130	0
211	20240905	180000	101107180	4130	4130	4130	4130	0
212	20240905	175900	101107180	4130	4130	4130	4130	443
213	20240905	175800	101107180	4130	4130	4130	4130	0
214	20240905	175700	101107180	4130	4130	4130	4130	0
215	20240905	175600	101107180	4130	4130	4130	4130	0
216	20240905	175500	101107180	4130	4130	4130	4130	0
217	20240905	175400	101107180	4130	4130	4130	4130	0
218	20240905	175300	101107180	4130	4130	4130	4130	0
219	20240905	175200	101107180	4130	4130	4130	4130	0
220	20240905	175100	101107180	4130	4130	4130	4130	0
221	20240905	175000	101107180	4130	4130	4130	4130	0
222	20240905	174900	101107180	4130	4130	4130	4130	0
223	20240905	174800	101107180	4130	4130	4130	4130	0
224	20240905	174700	101107180	4130	4130	4130	4130	0
225	20240905	174600	101107180	4130	4130	4130	4130	0
226	20240905	174500	101107180	4130	4130	4130	4130	0
227	20240905	174400	101107180	4130	4130	4130	4130	0
228	20240905	174300	101107180	4130	4130	4130	4130	0
229	20240905	174200	101107180	4130	4130	4130	4130	0
230	20240905	174100	101107180	4130	4130	4130	4130	0
231	20240905	174000	101107180	4130	4130	4130	4130	0
232	20240905	173900	101107180	4130	4130	4130	4130	0
233	20240905	173800	101107180	4130	4130	4130	4130	0
234	20240905	173700	101107180	4130	4130	4130	4130	0
235	20240905	173600	101107180	4130	4130	4130	4130	0
236	20240905	173500	101107180	4130	4130	4130	4130	0
237	20240905	173400	101107180	4130	4130	4130	4130	0
238	20240905	173300	101107180	4130	4130	4130	4130	0
239	20240905	173200	101107180	4130	4130	4130	4130	0
240	20240905	173100	101107180	4130	4130	4130	4130	0
241	20240905	173000	101107180	4130	4130	4130	4130	0
242	20240905	172900	101107180	4130	4130	4130	4130	443
243	20240905	172800	101107180	4130	4130	4130	4130	0
244	20240905	172700	101107180	4130	4130	4130	4130	0
245	20240905	172600	101107180	4130	4130	4130	4130	0
246	20240905	172500	101107180	4130	4130	4130	4130	0
247	20240905	172400	101107180	4130	4130	4130	4130	0
248	20240905	172300	101107180	4130	4130	4130	4130	0
249	20240905	172200	101107180	4130	4130	4130	4130	0
250	20240905	172100	101107180	4130	4130	4130	4130	0
251	20240905	172000	101107180	4130	4130	4130	4130	0
252	20240905	171900	101107180	4130	4130	4130	4130	0
253	20240905	171800	101107180	4130	4130	4130	4130	0
254	20240905	171700	101107180	4130	4130	4130	4130	0
255	20240905	171600	101107180	4130	4130	4130	4130	0
256	20240905	171500	101107180	4130	4130	4130	4130	0
257	20240905	171400	101107180	4130	4130	4130	4130	0
258	20240905	171300	101107180	4130	4130	4130	4130	0
259	20240905	171200	101107180	4130	4130	4130	4130	0
260	20240905	171100	101107180	4130	4130	4130	4130	0
261	20240905	171000	101107180	4130	4130	4130	4130	0
262	20240905	170900	101107180	4130	4130	4130	4130	0
263	20240905	170800	101107180	4130	4130	4130	4130	0
264	20240905	170700	101107180	4130	4130	4130	4130	0
265	20240905	170600	101107180	4130	4130	4130	4130	0
266	20240905	170500	101107180	4130	4130	4130	4130	0
267	20240905	170400	101107180	4130	4130	4130	4130	0
268	20240905	170300	101107180	4130	4130	4130	4130	0
269	20240905	170200	101107180	4130	4130	4130	4130	0
270	20240905	170100	101107180	4130	4130	4130	4130	0
271	20240905	170000	101107180	4130	4130	4130	4130	0
272	20240905	165900	101107180	4130	4130	4130	4130	443
273	20240905	165800	101107180	4130	4130	4130	4130	0
274	20240905	165700	101107180	4130	4130	4130	4130	0
275	20240905	165600	101107180	4130	4130	4130	4130	0
276	20240905	165500	101107180	4130	4130	4130	4130	0
277	20240905	165400	101107180	4130	4130	4130	4130	0
278	20240905	165300	101107180	4130	4130	4130	4130	0
279	20240905	165200	101107180	4130	4130	4130	4130	0
280	20240905	165100	101107180	4130	4130	4130	4130	0
281	20240905	165000	101107180	4130	4130	4130	4130	0
282	20240905	164900	101107180	4130	4130	4130	4130	0
283	20240905	164800	101107180	4130	4130	4130	4130	0
284	20240905	164700	101107180	4130	4130	4130	4130	0
285	20240905	164600	101107180	4130	4130	4130	4130	0
286	20240905	164500	101107180	4130	4130	4130	4130	0
287	20240905	164400	101107180	4130	4130	4130	4130	0
288	20240905	164300	101107180	4130	4130	4130	4130	0
289	20240905	164200	101107180	4130	4130	4130	4130	0
290	20240905	164100	101107180	4130	4130	4130	4130	0
291	20240905	164000	101107180	4130	4130	4130	4130	0
292	20240905	163900	101107180	4130	4130	4130	4130	0
293	20240905	163800	101107180	4130	4130	4130	4130	0
294	20240905	163700	101107180	4130	4130	4130	4130	0
295	20240905	163600	101107180	4130	4130	4130	4130	0
296	20240905	163500	101107180	4130	4130	4130	4130	0
297	20240905	163400	101107180	4130	4130	4130	4130	0
298	20240905	163300	101107180	4130	4130	4130	4130	0
299	20240905	163200	101107180	4130	4130	4130	4130	0
300	20240905	163100	101107180	4130	4130	4130	4130	0
301	20240905	163000	101107180	4130	4130	4130	4130	0
302	20240905	162900	101107180	4130	4130	4130	4130	443
303	20240905	162800	101107180	4130	4130	4130	4130	0
304	20240905	162700	101107180	4130	4130	4130	4130	0
305	20240905	162600	101107180	4130	4130	4130	4130	0
306	20240905	162500	101107180	4130	4130	4130	4130	0
307	20240905	162400	101107180	4130	4130	4130	4130	0
308	20240905	162300	101107180	4130	4130	4130	4130	0
309	20240905	162200	101107180	4130	4130	4130	4130	0
310	20240905	162100	101107180	4130	4130	4130	4130	0
311	20240905	162000	101107180	4130	4130	4130	4130	0
312	20240905	161900	101107180	4130	4130	4130	4130	0
313	20240905	161800	101107180	4130	4130	4130	4130	0
314	20240905	161700	101107180	4130	4130	4130	4130	0
315	20240905	161600	101107180	4130	4130	4130	4130	0
316	20240905	161500	101107180	4130	4130	4130	4130	0
317	20240905	161400	101107180	4130	4130	4130	4130	0
318	20240905	161300	101107180	4130	4130	4130	4130	0
319	20240905	161200	101107180	4130	4130	4130	4130	0
320	20240905	161100	101107180	4130	4130	4130	4130	0
321	20240905	161000	101107180	4130	4130	4130	4130	0
322	20240905	160900	101107180	4130	4130	4130	4130	0
323	20240905	160800	101107180	4130	4130	4130	4130	0
324	20240905	160700	101107180	4130	4130	4130	4130	0
325	20240905	160600	101107180	4130	4130	4130	4130	0
326	20240905	160500	101107180	4130	4130	4130	4130	0
327	20240905	160400	101107180	4130	4130	4130	4130	0
328	20240905	160300	101107180	4130	4130	4130	4130	0
329	20240905	160200	101107180	4130	4130	4130	4130	0
330	20240905	160100	101107180	4130	4130	4130	4130	0
331	20240905	160000	101107180	4130	4130	4130	4130	0
332	20240905	155900	101107180	4130	4130	4130	4130	443
333	20240905	155800	101107180	4130	4130	4130	4130	0
334	20240905	155700	101107180	4130	4130	4130	4130	0
335	20240905	155600	101107180	4130	4130	4130	4130	0
336	20240905	155500	101107180	4130	4130	4130	4130	0
337	20240905	155400	101107180	4130	4130	4130	4130	0
338	20240905	155300	101107180	4130	4130	4130	4130	0
339	20240905	155200	101107180	4130	4130	4130	4130	0
340	20240905	155100	101107180	4130	4130	4130	4130	0
341	20240905	155000	101107180	4130	4130	4130	4130	0
342	20240905	154900	101107180	4130	4130	4130	4130	0
343	20240905	154800	101107180	4130	4130	4130	4130	0
344	20240905	154700	101107180	4130	4130	4130	4130	0
345	20240905	154600	101107180	4130	4130	4130	4130	0
346	20240905	154500	101107180	4130	4130	4130	4130	0
347	20240905	154400	101107180	4130	4130	4130	4130	0
348	20240905	154300	101107180	4130	4130	4130	4130	0
349	20240905	154200	101107180	4130	4130	4130	4130	0
350	20240905	154100	101107180	4130	4130	4130	4130	0
351	20240905	154000	101107180	4130	4130	4130	4130	0
352	20240905	153900	101107180	4130	4130	4130	4130	0
353	20240905	153800	101107180	4130	4130	4130	4130	0
354	20240905	153700	101107180	4130	4130	4130	4130	0
355	20240905	153600	101107180	4130	4130	4130	4130	0
356	20240905	153500	101107180	4130	4130	4130	4130	0
357	20240905	153400	101107180	4130	4130	4130	4130	0
358	20240905	153300	101107180	4130	4130	4130	4130	0
359	20240905	153200	101107180	4130	4130	4130	4130	0
360	20240905	153100	101107180	4130	4130	4130	4130	0
361	20240905	153000	101107180	4130	4130	4130	4130	443
362	20240905	152900	99277590	4150	4150	4150	4150	0
363	20240905	152800	99277590	4150	4150	4150	4150	0
364	20240905	152700	99277590	4150	4150	4150	4150	0
365	20240905	152600	99277590	4150	4150	4150	4150	0
366	20240905	152500	99277590	4150	4150	4150	4150	0
367	20240905	152400	99277590	4150	4150	4150	4150	0
368	20240905	152300	99277590	4150	4150	4150	4150	0
369	20240905	152200	99277590	4150	4150	4150	4150	0
370	20240905	152100	99277590	4150	4150	4150	4150	0
371	20240905	152000	99277590	4150	4150	4150	4150	0
372	20240905	151900	99277590	4150	4145	4150	4120	801
373	20240905	151800	95955975	4120	4120	4120	4120	1
374	20240905	151700	95951855	4145	4145	4145	4145	0
375	20240905	151600	95951855	4145	4115	4145	4115	61
376	20240905	151500	95699040	4150	4140	4150	4140	1000
377	20240905	151400	91552500	4110	4110	4110	4110	24
378	20240905	151300	91453860	4140	4135	4140	4135	342
379	20240905	151200	90038910	4135	4135	4135	4135	0
380	20240905	151100	90038910	4135	4135	4135	4135	1
381	20240905	151000	90034775	4110	4135	4135	4110	176
382	20240905	150900	89311390	4110	4110	4110	4110	18
383	20240905	150800	89237410	4135	4135	4135	4135	0
384	20240905	150700	89237410	4135	4135	4135	4135	0
385	20240905	150600	89237410	4135	4135	4135	4135	0
386	20240905	150500	89237410	4135	4135	4135	4135	0
387	20240905	150400	89237410	4135	4135	4135	4135	0
388	20240905	150300	89237410	4135	4135	4135	4135	0
389	20240905	150200	89237410	4135	4135	4135	4135	0
390	20240905	150100	89237410	4135	4140	4140	4135	2
391	20240905	150000	89229135	4135	4110	4135	4110	66
392	20240905	145900	88956575	4140	4140	4140	4140	0
393	20240905	145800	88956575	4140	4140	4140	4140	0
394	20240905	145700	88956575	4140	4140	4140	4140	0
395	20240905	145600	88956575	4140	4130	4140	4130	54
396	20240905	145500	88733270	4130	4130	4130	4130	0
397	20240905	145400	88733270	4130	4130	4130	4130	0
398	20240905	145300	88733270	4130	4130	4130	4105	3
399	20240905	145200	88720905	4115	4120	4120	4115	101
400	20240905	145100	88304790	4130	4130	4130	4130	0
401	20240905	145000	88304790	4130	4130	4130	4130	0
402	20240905	144900	88304790	4130	4130	4130	4130	0
403	20240905	144800	88304790	4130	4130	4130	4130	0
404	20240905	144700	88304790	4130	4130	4130	4130	0
405	20240905	144600	88304790	4130	4130	4130	4130	0
406	20240905	144500	88304790	4130	4130	4130	4130	0
407	20240905	144400	88304790	4130	4130	4130	4130	0
408	20240905	144300	88304790	4130	4130	4130	4130	0
409	20240905	144200	88304790	4130	4130	4130	4130	0
410	20240905	144100	88304790	4130	4130	4130	4130	0
411	20240905	144000	88304790	4130	4130	4130	4130	0
412	20240905	143900	88304790	4130	4130	4130	4130	0
413	20240905	143800	88304790	4130	4130	4130	4130	0
414	20240905	143700	88304790	4130	4130	4130	4130	0
415	20240905	143600	88304790	4130	4130	4130	4130	1
416	20240905	143500	88300660	4120	4120	4120	4120	1
417	20240905	143400	88296540	4100	4100	4100	4100	130
418	20240905	143300	87763540	4100	4100	4100	4100	0
419	20240905	143200	87763540	4100	4100	4100	4100	0
420	20240905	143100	87763540	4100	4120	4120	4100	21
421	20240905	143000	87677420	4095	4095	4095	4095	0
422	20240905	142900	87677420	4095	4095	4095	4095	150
423	20240905	142800	87063170	4095	4095	4095	4095	0
424	20240905	142700	87063170	4095	4095	4095	4095	0
425	20240905	142600	87063170	4095	4100	4100	4095	34
426	20240905	142500	86923870	4120	4120	4120	4120	0
427	20240905	142400	86923870	4120	4120	4120	4120	0
428	20240905	142300	86923870	4120	4120	4120	4120	0
429	20240905	142200	86923870	4120	4120	4120	4120	0
430	20240905	142100	86923870	4120	4120	4120	4120	0
431	20240905	142000	86923870	4120	4120	4120	4120	0
432	20240905	141900	86923870	4120	4120	4120	4120	0
433	20240905	141800	86923870	4120	4120	4120	4120	0
434	20240905	141700	86923870	4120	4120	4120	4120	0
435	20240905	141600	86923870	4120	4120	4120	4120	0
436	20240905	141500	86923870	4120	4120	4120	4120	0
437	20240905	141400	86923870	4120	4120	4120	4120	0
438	20240905	141300	86923870	4120	4120	4120	4120	0
439	20240905	141200	86923870	4120	4120	4120	4120	0
440	20240905	141100	86923870	4120	4120	4120	4120	0
441	20240905	141000	86923870	4120	4120	4120	4120	1
442	20240905	140900	86919750	4095	4095	4095	4095	0
443	20240905	140800	86919750	4095	4095	4095	4095	0
444	20240905	140700	86919750	4095	4095	4095	4095	0
445	20240905	140600	86919750	4095	4095	4095	4095	10
446	20240905	140500	86878800	4095	4095	4095	4090	393
447	20240905	140400	85269960	4095	4095	4095	4095	0
448	20240905	140300	85269960	4095	4095	4095	4095	0
449	20240905	140200	85269960	4095	4095	4095	4095	0
450	20240905	140100	85269960	4095	4095	4095	4095	0
451	20240905	140000	85269960	4095	4095	4095	4095	0
452	20240905	135900	85269960	4095	4095	4095	4095	0
453	20240905	135800	85269960	4095	4095	4095	4095	0
454	20240905	135700	85269960	4095	4095	4095	4095	0
455	20240905	135600	85269960	4095	4095	4095	4095	0
456	20240905	135500	85269960	4095	4095	4095	4095	0
457	20240905	135400	85269960	4095	4095	4095	4095	0
458	20240905	135300	85269960	4095	4095	4095	4095	0
459	20240905	135200	85269960	4095	4100	4100	4095	223
460	20240905	135100	84356000	4100	4100	4100	4100	0
461	20240905	135000	84356000	4100	4100	4100	4100	134
462	20240905	134900	83806600	4125	4125	4125	4125	1
463	20240905	134800	83802475	4100	4100	4100	4100	10
464	20240905	134700	83761475	4100	4100	4100	4100	100
465	20240905	134600	83351475	4100	4100	4100	4100	3
466	20240905	134500	83339175	4125	4125	4125	4125	0
467	20240905	134400	83339175	4125	4125	4125	4125	0
468	20240905	134300	83339175	4125	4125	4125	4125	808
469	20240905	134200	80006175	4125	4125	4125	4125	0
470	20240905	134100	80006175	4125	4125	4125	4125	25
471	20240905	134000	79903050	4100	4100	4100	4100	0
472	20240905	133900	79903050	4100	4100	4100	4100	0
473	20240905	133800	79903050	4100	4100	4100	4100	0
474	20240905	133700	79903050	4100	4105	4105	4100	600
475	20240905	133600	77442705	4105	4125	4125	4105	286
476	20240905	133500	76266800	4125	4125	4125	4125	1
477	20240905	133400	76262675	4110	4110	4110	4110	4
478	20240905	133300	76246235	4125	4115	4125	4115	10
479	20240905	133200	76205075	4125	4125	4125	4125	0
480	20240905	133100	76205075	4125	4115	4125	4115	3
481	20240905	133000	76192720	4135	4135	4135	4135	0
482	20240905	132900	76192720	4135	4135	4135	4135	0
483	20240905	132800	76192720	4135	4135	4135	4135	26
484	20240905	132700	76085210	4110	4110	4110	4110	0
485	20240905	132600	76085210	4110	4110	4110	4110	51
486	20240905	132500	75875600	4110	4110	4110	4110	227
487	20240905	132400	74942630	4110	4120	4120	4110	1073
488	20240905	132300	70529155	4135	4135	4135	4135	0
489	20240905	132200	70529155	4135	4135	4135	4135	0
490	20240905	132100	70529155	4135	4135	4135	4135	0
491	20240905	132000	70529155	4135	4135	4135	4135	20
492	20240905	131900	70446455	4115	4115	4115	4115	0
493	20240905	131800	70446455	4115	4115	4115	4115	114
494	20240905	131700	69977345	4130	4130	4130	4130	0
495	20240905	131600	69977345	4130	4130	4130	4130	0
496	20240905	131500	69977345	4130	4130	4130	4130	0
497	20240905	131400	69977345	4130	4130	4130	4130	0
498	20240905	131300	69977345	4130	4130	4130	4130	0
499	20240905	131200	69977345	4130	4130	4130	4130	0
500	20240905	131100	69977345	4130	4130	4130	4130	0
501	20240905	131000	69977345	4130	4130	4130	4130	0
502	20240905	130900	69977345	4130	4130	4130	4130	0
503	20240905	130800	69977345	4130	4130	4130	4130	0
504	20240905	130700	69977345	4130	4130	4130	4130	0
505	20240905	130600	69977345	4130	4130	4130	4130	2
506	20240905	130500	69969085	4115	4115	4115	4115	79
507	20240905	130400	69644000	4120	4120	4120	4120	7
508	20240905	130300	69615160	4140	4140	4140	4140	0
509	20240905	130200	69615160	4140	4140	4140	4140	0
510	20240905	130100	69615160	4140	4140	4140	4140	0
511	20240905	130000	69615160	4140	4140	4140	4140	0
512	20240905	125900	69615160	4140	4135	4140	4135	20
513	20240905	125800	69532445	4140	4140	4140	4140	0
514	20240905	125700	69532445	4140	4140	4140	4140	0
515	20240905	125600	69532445	4140	4140	4140	4140	0
516	20240905	125500	69532445	4140	4140	4140	4140	0
517	20240905	125400	69532445	4140	4140	4140	4140	0
518	20240905	125300	69532445	4140	4135	4140	4135	121
519	20240905	125200	69031795	4140	4135	4140	4135	80
520	20240905	125100	68700695	4120	4120	4120	4120	0
521	20240905	125000	68700695	4120	4125	4125	4120	87
522	20240905	124900	68342250	4120	4120	4120	4120	0
523	20240905	124800	68342250	4120	4120	4120	4120	0
524	20240905	124700	68342250	4120	4120	4120	4120	0
525	20240905	124600	68342250	4120	4120	4120	4120	0
526	20240905	124500	68342250	4120	4120	4120	4120	0
527	20240905	124400	68342250	4120	4120	4120	4120	0
528	20240905	124300	68342250	4120	4125	4125	4120	221
529	20240905	124200	67431680	4115	4120	4120	4115	145
530	20240905	124100	66834990	4135	4135	4135	4135	0
531	20240905	124000	66834990	4135	4135	4135	4135	0
532	20240905	123900	66834990	4135	4135	4135	4135	1
533	20240905	123800	66830855	4105	4125	4125	4105	500
534	20240905	123700	64773530	4135	4130	4135	4125	321
535	20240905	123600	63448895	4130	4135	4135	4130	287
536	20240905	123500	62263180	4145	4145	4145	4145	0
537	20240905	123400	62263180	4145	4145	4145	4145	7
538	20240905	123300	62234165	4145	4145	4145	4145	0
539	20240905	123200	62234165	4145	4145	4145	4145	0
540	20240905	123100	62234165	4145	4145	4145	4145	0
541	20240905	123000	62234165	4145	4145	4145	4145	5
542	20240905	122900	62213440	4160	4160	4160	4160	0
543	20240905	122800	62213440	4160	4160	4160	4160	1
544	20240905	122700	62209280	4135	4155	4155	4135	60
545	20240905	122600	61960980	4135	4145	4145	4135	394
546	20240905	122500	60330710	4145	4145	4145	4145	265
547	20240905	122400	59232285	4170	4170	4170	4170	0
548	20240905	122300	59232285	4170	4170	4170	4170	0
549	20240905	122200	59232285	4170	4170	4170	4170	0
550	20240905	122100	59232285	4170	4170	4170	4170	0
551	20240905	122000	59232285	4170	4170	4170	4170	0
552	20240905	121900	59232285	4170	4170	4170	4170	0
553	20240905	121800	59232285	4170	4170	4170	4170	0
554	20240905	121700	59232285	4170	4170	4170	4170	0
555	20240905	121600	59232285	4170	4170	4170	4170	1
556	20240905	121500	59228115	4140	4140	4140	4140	0
557	20240905	121400	59228115	4140	4140	4140	4140	0
558	20240905	121300	59228115	4140	4140	4140	4140	0
559	20240905	121200	59228115	4140	4140	4140	4140	0
560	20240905	121100	59228115	4140	4140	4140	4140	125
561	20240905	121000	58710615	4140	4140	4140	4140	0
562	20240905	120900	58710615	4140	4150	4150	4135	507
563	20240905	120800	56610035	4155	4170	4170	4155	324
564	20240905	120700	55261110	4170	4170	4170	4170	0
565	20240905	120600	55261110	4170	4170	4170	4170	21
566	20240905	120500	55173540	4170	4170	4170	4170	0
567	20240905	120400	55173540	4170	4170	4170	4170	4
568	20240905	120300	55156860	4180	4180	4180	4180	0
569	20240905	120200	55156860	4180	4180	4180	4180	0
570	20240905	120100	55156860	4180	4180	4180	4180	0
571	20240905	120000	55156860	4180	4180	4180	4180	0
572	20240905	115900	55156860	4180	4180	4180	4180	0
573	20240905	115800	55156860	4180	4180	4180	4180	0
574	20240905	115700	55156860	4180	4180	4180	4180	0
575	20240905	115600	55156860	4180	4180	4180	4180	0
576	20240905	115500	55156860	4180	4180	4180	4180	25
577	20240905	115400	55052360	4185	4185	4185	4185	0
578	20240905	115300	55052360	4185	4185	4185	4185	0
579	20240905	115200	55052360	4185	4185	4185	4185	0
580	20240905	115100	55052360	4185	4185	4185	4185	0
581	20240905	115000	55052360	4185	4185	4185	4185	0
582	20240905	114900	55052360	4185	4185	4185	4185	0
583	20240905	114800	55052360	4185	4185	4185	4185	0
584	20240905	114700	55052360	4185	4185	4185	4185	0
585	20240905	114600	55052360	4185	4185	4185	4185	0
586	20240905	114500	55052360	4185	4185	4185	4185	1
587	20240905	114400	55048175	4190	4190	4190	4190	0
588	20240905	114300	55048175	4190	4190	4190	4190	0
589	20240905	114200	55048175	4190	4190	4190	4190	0
590	20240905	114100	55048175	4190	4190	4190	4190	0
591	20240905	114000	55048175	4190	4190	4190	4190	0
592	20240905	113900	55048175	4190	4190	4190	4190	10
593	20240905	113800	55006275	4190	4190	4190	4190	10
594	20240905	113700	54964375	4195	4195	4195	4195	11
595	20240905	113600	54918230	4190	4190	4190	4190	23
596	20240905	113500	54821860	4195	4195	4195	4195	0
597	20240905	113400	54821860	4195	4195	4195	4195	0
598	20240905	113300	54821860	4195	4170	4195	4170	129
599	20240905	113200	54283905	4150	4150	4150	4150	0
600	20240905	113100	54283905	4150	4150	4150	4150	0
601	20240905	113000	54283905	4150	4150	4150	4150	23
602	20240905	112900	54188455	4170	4170	4170	4170	0
603	20240905	112800	54188455	4170	4170	4170	4170	1
604	20240905	112700	54184285	4165	4165	4165	4165	0
605	20240905	112600	54184285	4165	4165	4165	4165	20
606	20240905	112500	54100985	4145	4145	4145	4145	0
607	20240905	112400	54100985	4145	4145	4145	4145	55
608	20240905	112300	53873010	4165	4160	4165	4160	330
609	20240905	112200	52498665	4165	4165	4165	4165	0
610	20240905	112100	52498665	4165	4145	4165	4145	86
611	20240905	112000	52140915	4150	4150	4150	4150	0
612	20240905	111900	52140915	4150	4150	4150	4150	182
613	20240905	111800	51385615	4150	4150	4150	4150	179
614	20240905	111700	50642765	4150	4175	4175	4150	106
615	20240905	111600	50200365	4155	4155	4155	4155	0
616	20240905	111500	50200365	4155	4155	4155	4155	23
617	20240905	111400	50104800	4180	4180	4180	4180	0
618	20240905	111300	50104800	4180	4180	4180	4180	26
619	20240905	111200	49996120	4185	4185	4185	4185	6
620	20240905	111100	49971010	4185	4215	4215	4155	1583
621	20240905	111000	43384930	4185	4185	4185	4185	0
622	20240905	110900	43384930	4185	4185	4185	4185	0
623	20240905	110800	43384930	4185	4190	4190	4185	443
624	20240905	110700	41530150	4190	4190	4190	4190	2
625	20240905	110600	41521770	4215	4215	4215	4215	0
626	20240905	110500	41521770	4215	4215	4215	4215	0
627	20240905	110400	41521770	4215	4215	4215	4215	0
628	20240905	110300	41521770	4215	4215	4215	4215	25
629	20240905	110200	41416395	4220	4220	4220	4220	0
630	20240905	110100	41416395	4220	4220	4220	4220	0
631	20240905	110000	41416395	4220	4220	4220	4220	1
632	20240905	105900	41412175	4190	4195	4195	4190	61
633	20240905	105800	41156300	4230	4230	4230	4230	0
634	20240905	105700	41156300	4230	4230	4230	4230	0
635	20240905	105600	41156300	4230	4230	4230	4230	0
636	20240905	105500	41156300	4230	4205	4230	4195	458
637	20240905	105400	39232740	4205	4205	4205	4205	34
638	20240905	105300	39089770	4210	4210	4210	4210	0
639	20240905	105200	39089770	4210	4215	4215	4210	314
640	20240905	105100	37767670	4250	4250	4250	4250	0
641	20240905	105000	37767670	4250	4250	4250	4250	0
642	20240905	104900	37767670	4250	4250	4250	4250	1
643	20240905	104800	37763420	4210	4210	4210	4210	0
644	20240905	104700	37763420	4210	4210	4210	4210	0
645	20240905	104600	37763420	4210	4210	4210	4210	0
646	20240905	104500	37763420	4210	4210	4210	4210	0
647	20240905	104400	37763420	4210	4210	4210	4210	0
648	20240905	104300	37763420	4210	4210	4210	4210	0
649	20240905	104200	37763420	4210	4210	4210	4210	0
650	20240905	104100	37763420	4210	4210	4210	4210	0
651	20240905	104000	37763420	4210	4210	4210	4210	0
652	20240905	103900	37763420	4210	4210	4210	4210	0
653	20240905	103800	37763420	4210	4210	4210	4210	0
654	20240905	103700	37763420	4210	4225	4225	4210	744
655	20240905	103600	34621815	4250	4250	4250	4250	0
656	20240905	103500	34621815	4250	4250	4250	4250	0
657	20240905	103400	34621815	4250	4250	4250	4250	0
658	20240905	103300	34621815	4250	4250	4250	4250	0
659	20240905	103200	34621815	4250	4250	4250	4250	0
660	20240905	103100	34621815	4250	4250	4250	4250	250
661	20240905	103000	33559315	4230	4230	4230	4230	0
662	20240905	102900	33559315	4230	4230	4230	4230	0
663	20240905	102800	33559315	4230	4230	4230	4230	359
664	20240905	102700	32040745	4230	4230	4230	4230	5
665	20240905	102600	32019595	4275	4275	4275	4275	0
666	20240905	102500	32019595	4275	4275	4275	4275	0
667	20240905	102400	32019595	4275	4275	4275	4275	0
668	20240905	102300	32019595	4275	4275	4275	4275	0
669	20240905	102200	32019595	4275	4275	4275	4275	0
670	20240905	102100	32019595	4275	4275	4275	4275	0
671	20240905	102000	32019595	4275	4275	4275	4275	0
672	20240905	101900	32019595	4275	4275	4275	4275	0
673	20240905	101800	32019595	4275	4240	4275	4240	369
674	20240905	101700	30455000	4250	4250	4250	4250	0
675	20240905	101600	30455000	4250	4250	4250	4250	0
676	20240905	101500	30455000	4250	4250	4250	4250	30
677	20240905	101400	30327500	4255	4255	4255	4255	0
678	20240905	101300	30327500	4255	4255	4255	4255	0
679	20240905	101200	30327500	4255	4285	4285	4255	184
680	20240905	101100	29543660	4285	4285	4285	4285	0
681	20240905	101000	29543660	4285	4285	4285	4285	0
682	20240905	100900	29543660	4285	4285	4285	4285	0
683	20240905	100800	29543660	4285	4285	4285	4285	46
684	20240905	100700	29346550	4290	4290	4290	4290	200
685	20240905	100600	28488550	4290	4290	4290	4290	46
686	20240905	100500	28291210	4290	4285	4290	4285	51
687	20240905	100400	28072670	4285	4280	4285	4280	201
688	20240905	100300	27212385	4280	4255	4280	4255	128
689	20240905	100200	26666205	4255	4240	4255	4240	751
690	20240905	100100	23479005	4240	4240	4240	4240	0
691	20240905	100000	23479005	4240	4240	4240	4230	1502
692	20240905	095900	17125525	4230	4230	4230	4230	30
693	20240905	095800	16998625	4240	4240	4240	4240	0
694	20240905	095700	16998625	4240	4235	4240	4235	83
695	20240905	095600	16647115	4235	4230	4235	4230	123
696	20240905	095500	16126345	4235	4235	4235	4235	1
697	20240905	095400	16122110	4230	4230	4230	4230	280
698	20240905	095300	14937710	4230	4210	4230	4210	498
699	20240905	095200	12835450	4230	4230	4230	4230	0
700	20240905	095100	12835450	4230	4230	4230	4230	0
701	20240905	095000	12835450	4230	4230	4230	4230	0
702	20240905	094900	12835450	4230	4230	4230	4230	0
703	20240905	094800	12835450	4230	4230	4230	4230	0
704	20240905	094700	12835450	4230	4230	4230	4230	0
705	20240905	094600	12835450	4230	4230	4230	4230	0
706	20240905	094500	12835450	4230	4230	4230	4230	36
707	20240905	094400	12683170	4230	4230	4230	4230	0
708	20240905	094300	12683170	4230	4230	4230	4230	0
709	20240905	094200	12683170	4230	4230	4230	4230	0
710	20240905	094100	12683170	4230	4230	4230	4230	0
711	20240905	094000	12683170	4230	4230	4230	4230	1
712	20240905	093900	12678940	4230	4230	4230	4230	3
713	20240905	093800	12666250	4230	4230	4230	4230	0
714	20240905	093700	12666250	4230	4230	4230	4230	0
715	20240905	093600	12666250	4230	4230	4230	4230	1
716	20240905	093500	12662020	4200	4225	4225	4200	108
717	20240905	093400	12205920	4225	4225	4225	4225	0
718	20240905	093300	12205920	4225	4225	4225	4225	0
719	20240905	093200	12205920	4225	4225	4225	4225	0
720	20240905	093100	12205920	4225	4225	4225	4225	0
721	20240905	093000	12205920	4225	4225	4225	4225	0
722	20240905	092900	12205920	4225	4225	4225	4225	0
723	20240905	092800	12205920	4225	4225	4225	4225	0
724	20240905	092700	12205920	4225	4200	4225	4200	301
725	20240905	092600	10941695	4225	4200	4225	4200	501
726	20240905	092500	8825340	4200	4200	4200	4200	193
727	20240905	092400	8014740	4220	4220	4220	4220	0
728	20240905	092300	8014740	4220	4220	4220	4220	0
729	20240905	092200	8014740	4220	4220	4220	4220	1
730	20240905	092100	8010520	4215	4215	4215	4215	0
731	20240905	092000	8010520	4215	4215	4215	4215	0
732	20240905	091900	8010520	4215	4215	4215	4215	10
733	20240905	091800	7968370	4215	4215	4215	4215	0
734	20240905	091700	7968370	4215	4215	4215	4215	0
735	20240905	091600	7968370	4215	4215	4215	4215	1
736	20240905	091500	7964155	4200	4200	4200	4200	97
737	20240905	091400	7556755	4205	4205	4205	4205	45
738	20240905	091300	7367530	4225	4225	4225	4225	0
739	20240905	091200	7367530	4225	4225	4225	4225	0
740	20240905	091100	7367530	4225	4225	4225	4225	1
741	20240905	091000	7363305	4205	4205	4205	4205	50
742	20240905	090900	7153055	4230	4230	4230	4230	0
743	20240905	090800	7153055	4230	4230	4230	4230	4
744	20240905	090700	7136135	4230	4200	4230	4200	322
745	20240905	090600	5783705	4200	4200	4235	4200	105
746	20240905	090500	5342670	4205	4210	4240	4205	27
747	20240905	090400	5229040	4240	4240	4240	4240	0
748	20240905	090300	5229040	4240	4240	4240	4240	0
749	20240905	090200	5229040	4240	4200	4240	4200	49
750	20240905	090100	5023200	4200	4210	4210	4165	953
751	20240905	090000	1023610	4210	4190	4210	4190	244