KissMeData/061970/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	193800	435363300	4090	4090	4090	4090	1412
3	20240913	193700	435363300	4090	4090	4090	4090	0
4	20240913	193600	435363300	4090	4090	4090	4090	0
5	20240913	193500	435363300	4090	4090	4090	4090	0
6	20240913	193400	435363300	4090	4090	4090	4090	0
7	20240913	193300	435363300	4090	4090	4090	4090	0
8	20240913	193200	435363300	4090	4090	4090	4090	0
9	20240913	193100	435363300	4090	4090	4090	4090	0
10	20240913	193000	435363300	4090	4090	4090	4090	0
11	20240913	192900	435363300	4090	4090	4090	4090	0
12	20240913	192800	435363300	4090	4090	4090	4090	0
13	20240913	192700	435363300	4090	4090	4090	4090	0
14	20240913	192600	435363300	4090	4090	4090	4090	0
15	20240913	192500	435363300	4090	4090	4090	4090	0
16	20240913	192400	435363300	4090	4090	4090	4090	0
17	20240913	192300	435363300	4090	4090	4090	4090	0
18	20240913	192200	435363300	4090	4090	4090	4090	0
19	20240913	192100	435363300	4090	4090	4090	4090	0
20	20240913	192000	435363300	4090	4090	4090	4090	0
21	20240913	191900	435363300	4090	4090	4090	4090	0
22	20240913	191800	435363300	4090	4090	4090	4090	0
23	20240913	191700	435363300	4090	4090	4090	4090	0
24	20240913	191600	435363300	4090	4090	4090	4090	0
25	20240913	191500	435363300	4090	4090	4090	4090	0
26	20240913	191400	435363300	4090	4090	4090	4090	0
27	20240913	191300	435363300	4090	4090	4090	4090	0
28	20240913	191200	435363300	4090	4090	4090	4090	0
29	20240913	191100	435363300	4090	4090	4090	4090	0
30	20240913	191000	435363300	4090	4090	4090	4090	0
31	20240913	190900	435363300	4090	4090	4090	4090	0
32	20240913	190800	435363300	4090	4090	4090	4090	1412
33	20240913	190700	435363300	4090	4090	4090	4090	0
34	20240913	190600	435363300	4090	4090	4090	4090	0
35	20240913	190500	435363300	4090	4090	4090	4090	0
36	20240913	190400	435363300	4090	4090	4090	4090	0
37	20240913	190300	435363300	4090	4090	4090	4090	0
38	20240913	190200	435363300	4090	4090	4090	4090	0
39	20240913	190100	435363300	4090	4090	4090	4090	0
40	20240913	190000	435363300	4090	4090	4090	4090	0
41	20240913	185900	435363300	4090	4090	4090	4090	0
42	20240913	185800	435363300	4090	4090	4090	4090	0
43	20240913	185700	435363300	4090	4090	4090	4090	0
44	20240913	185600	435363300	4090	4090	4090	4090	0
45	20240913	185500	435363300	4090	4090	4090	4090	0
46	20240913	185400	435363300	4090	4090	4090	4090	0
47	20240913	185300	435363300	4090	4090	4090	4090	0
48	20240913	185200	435363300	4090	4090	4090	4090	0
49	20240913	185100	435363300	4090	4090	4090	4090	0
50	20240913	185000	435363300	4090	4090	4090	4090	0
51	20240913	184900	435363300	4090	4090	4090	4090	0
52	20240913	184800	435363300	4090	4090	4090	4090	0
53	20240913	184700	435363300	4090	4090	4090	4090	0
54	20240913	184600	435363300	4090	4090	4090	4090	0
55	20240913	184500	435363300	4090	4090	4090	4090	0
56	20240913	184400	435363300	4090	4090	4090	4090	0
57	20240913	184300	435363300	4090	4090	4090	4090	0
58	20240913	184200	435363300	4090	4090	4090	4090	0
59	20240913	184100	435363300	4090	4090	4090	4090	0
60	20240913	184000	435363300	4090	4090	4090	4090	0
61	20240913	183900	435363300	4090	4090	4090	4090	0
62	20240913	183800	435363300	4090	4090	4090	4090	1412
63	20240913	183700	435363300	4090	4090	4090	4090	0
64	20240913	183600	435363300	4090	4090	4090	4090	0
65	20240913	183500	435363300	4090	4090	4090	4090	0
66	20240913	183400	435363300	4090	4090	4090	4090	0
67	20240913	183300	435363300	4090	4090	4090	4090	0
68	20240913	183200	435363300	4090	4090	4090	4090	0
69	20240913	183100	435363300	4090	4090	4090	4090	0
70	20240913	183000	435363300	4090	4090	4090	4090	0
71	20240913	182900	435363300	4090	4090	4090	4090	0
72	20240913	182800	435363300	4090	4090	4090	4090	0
73	20240913	182700	435363300	4090	4090	4090	4090	0
74	20240913	182600	435363300	4090	4090	4090	4090	0
75	20240913	182500	435363300	4090	4090	4090	4090	0
76	20240913	182400	435363300	4090	4090	4090	4090	0
77	20240913	182300	435363300	4090	4090	4090	4090	0
78	20240913	182200	435363300	4090	4090	4090	4090	0
79	20240913	182100	435363300	4090	4090	4090	4090	0
80	20240913	182000	435363300	4090	4090	4090	4090	0
81	20240913	181900	435363300	4090	4090	4090	4090	0
82	20240913	181800	435363300	4090	4090	4090	4090	0
83	20240913	181700	435363300	4090	4090	4090	4090	0
84	20240913	181600	435363300	4090	4090	4090	4090	0
85	20240913	181500	435363300	4090	4090	4090	4090	0
86	20240913	181400	435363300	4090	4090	4090	4090	0
87	20240913	181300	435363300	4090	4090	4090	4090	0
88	20240913	181200	435363300	4090	4090	4090	4090	0
89	20240913	181100	435363300	4090	4090	4090	4090	0
90	20240913	181000	435363300	4090	4090	4090	4090	0
91	20240913	180900	435363300	4090	4090	4090	4090	0
92	20240913	180800	435363300	4090	4090	4090	4090	1412
93	20240913	180700	435363300	4090	4090	4090	4090	0
94	20240913	180600	435363300	4090	4090	4090	4090	0
95	20240913	180500	435363300	4090	4090	4090	4090	0
96	20240913	180400	435363300	4090	4090	4090	4090	0
97	20240913	180300	435363300	4090	4090	4090	4090	0
98	20240913	180200	435363300	4090	4090	4090	4090	0
99	20240913	180100	435363300	4090	4090	4090	4090	0
100	20240913	180000	435363300	4090	4090	4090	4090	0
101	20240913	175900	435363300	4090	4090	4090	4090	0
102	20240913	175800	435363300	4090	4090	4090	4090	0
103	20240913	175700	435363300	4090	4090	4090	4090	0
104	20240913	175600	435363300	4090	4090	4090	4090	0
105	20240913	175500	435363300	4090	4090	4090	4090	0
106	20240913	175400	435363300	4090	4090	4090	4090	0
107	20240913	175300	435363300	4090	4090	4090	4090	0
108	20240913	175200	435363300	4090	4090	4090	4090	0
109	20240913	175100	435363300	4090	4090	4090	4090	0
110	20240913	175000	435363300	4090	4090	4090	4090	0
111	20240913	174900	435363300	4090	4090	4090	4090	0
112	20240913	174800	435363300	4090	4090	4090	4090	0
113	20240913	174700	435363300	4090	4090	4090	4090	0
114	20240913	174600	435363300	4090	4090	4090	4090	0
115	20240913	174500	435363300	4090	4090	4090	4090	0
116	20240913	174400	435363300	4090	4090	4090	4090	0
117	20240913	174300	435363300	4090	4090	4090	4090	0
118	20240913	174200	435363300	4090	4090	4090	4090	0
119	20240913	174100	435363300	4090	4090	4090	4090	0
120	20240913	174000	435363300	4090	4090	4090	4090	0
121	20240913	173900	435363300	4090	4090	4090	4090	0
122	20240913	173800	435363300	4090	4090	4090	4090	1412
123	20240913	173700	435363300	4090	4090	4090	4090	0
124	20240913	173600	435363300	4090	4090	4090	4090	0
125	20240913	173500	435363300	4090	4090	4090	4090	0
126	20240913	173400	435363300	4090	4090	4090	4090	0
127	20240913	173300	435363300	4090	4090	4090	4090	0
128	20240913	173200	435363300	4090	4090	4090	4090	0
129	20240913	173100	435363300	4090	4090	4090	4090	0
130	20240913	173000	435363300	4090	4090	4090	4090	0
131	20240913	172900	435363300	4090	4090	4090	4090	0
132	20240913	172800	435363300	4090	4090	4090	4090	0
133	20240913	172700	435363300	4090	4090	4090	4090	0
134	20240913	172600	435363300	4090	4090	4090	4090	0
135	20240913	172500	435363300	4090	4090	4090	4090	0
136	20240913	172400	435363300	4090	4090	4090	4090	0
137	20240913	172300	435363300	4090	4090	4090	4090	0
138	20240913	172200	435363300	4090	4090	4090	4090	0
139	20240913	172100	435363300	4090	4090	4090	4090	0
140	20240913	172000	435363300	4090	4090	4090	4090	0
141	20240913	171900	435363300	4090	4090	4090	4090	0
142	20240913	171800	435363300	4090	4090	4090	4090	0
143	20240913	171700	435363300	4090	4090	4090	4090	0
144	20240913	171600	435363300	4090	4090	4090	4090	0
145	20240913	171500	435363300	4090	4090	4090	4090	0
146	20240913	171400	435363300	4090	4090	4090	4090	0
147	20240913	171300	435363300	4090	4090	4090	4090	0
148	20240913	171200	435363300	4090	4090	4090	4090	0
149	20240913	171100	435363300	4090	4090	4090	4090	0
150	20240913	171000	435363300	4090	4090	4090	4090	0
151	20240913	170900	435363300	4090	4090	4090	4090	0
152	20240913	170800	435363300	4090	4090	4090	4090	1412
153	20240913	170700	435363300	4090	4090	4090	4090	0
154	20240913	170600	435363300	4090	4090	4090	4090	0
155	20240913	170500	435363300	4090	4090	4090	4090	0
156	20240913	170400	435363300	4090	4090	4090	4090	0
157	20240913	170300	435363300	4090	4090	4090	4090	0
158	20240913	170200	435363300	4090	4090	4090	4090	0
159	20240913	170100	435363300	4090	4090	4090	4090	0
160	20240913	170000	435363300	4090	4090	4090	4090	0
161	20240913	165900	435363300	4090	4090	4090	4090	0
162	20240913	165800	435363300	4090	4090	4090	4090	0
163	20240913	165700	435363300	4090	4090	4090	4090	0
164	20240913	165600	435363300	4090	4090	4090	4090	0
165	20240913	165500	435363300	4090	4090	4090	4090	0
166	20240913	165400	435363300	4090	4090	4090	4090	0
167	20240913	165300	435363300	4090	4090	4090	4090	0
168	20240913	165200	435363300	4090	4090	4090	4090	0
169	20240913	165100	435363300	4090	4090	4090	4090	0
170	20240913	165000	435363300	4090	4090	4090	4090	0
171	20240913	164900	435363300	4090	4090	4090	4090	0
172	20240913	164800	435363300	4090	4090	4090	4090	0
173	20240913	164700	435363300	4090	4090	4090	4090	0
174	20240913	164600	435363300	4090	4090	4090	4090	0
175	20240913	164500	435363300	4090	4090	4090	4090	0
176	20240913	164400	435363300	4090	4090	4090	4090	0
177	20240913	164300	435363300	4090	4090	4090	4090	0
178	20240913	164200	435363300	4090	4090	4090	4090	0
179	20240913	164100	435363300	4090	4090	4090	4090	0
180	20240913	164000	435363300	4090	4090	4090	4090	0
181	20240913	163900	435363300	4090	4090	4090	4090	0
182	20240913	163800	435363300	4090	4090	4090	4090	1412
183	20240913	163700	435363300	4090	4090	4090	4090	0
184	20240913	163600	435363300	4090	4090	4090	4090	0
185	20240913	163500	435363300	4090	4090	4090	4090	0
186	20240913	163400	435363300	4090	4090	4090	4090	0
187	20240913	163300	435363300	4090	4090	4090	4090	0
188	20240913	163200	435363300	4090	4090	4090	4090	0
189	20240913	163100	435363300	4090	4090	4090	4090	0
190	20240913	163000	435363300	4090	4090	4090	4090	0
191	20240913	162900	435363300	4090	4090	4090	4090	0
192	20240913	162800	435363300	4090	4090	4090	4090	0
193	20240913	162700	435363300	4090	4090	4090	4090	0
194	20240913	162600	435363300	4090	4090	4090	4090	0
195	20240913	162500	435363300	4090	4090	4090	4090	0
196	20240913	162400	435363300	4090	4090	4090	4090	0
197	20240913	162300	435363300	4090	4090	4090	4090	0
198	20240913	162200	435363300	4090	4090	4090	4090	0
199	20240913	162100	435363300	4090	4090	4090	4090	0
200	20240913	162000	435363300	4090	4090	4090	4090	0
201	20240913	161900	435363300	4090	4090	4090	4090	0
202	20240913	161800	435363300	4090	4090	4090	4090	0
203	20240913	161700	435363300	4090	4090	4090	4090	0
204	20240913	161600	435363300	4090	4090	4090	4090	0
205	20240913	161500	435363300	4090	4090	4090	4090	0
206	20240913	161400	435363300	4090	4090	4090	4090	0
207	20240913	161300	435363300	4090	4090	4090	4090	0
208	20240913	161200	435363300	4090	4090	4090	4090	0
209	20240913	161100	435363300	4090	4090	4090	4090	0
210	20240913	161000	435363300	4090	4090	4090	4090	0
211	20240913	160900	435363300	4090	4090	4090	4090	0
212	20240913	160800	435363300	4090	4090	4090	4090	1412
213	20240913	160700	435363300	4090	4090	4090	4090	0
214	20240913	160600	435363300	4090	4090	4090	4090	0
215	20240913	160500	435363300	4090	4090	4090	4090	0
216	20240913	160400	435363300	4090	4090	4090	4090	0
217	20240913	160300	435363300	4090	4090	4090	4090	0
218	20240913	160200	435363300	4090	4090	4090	4090	0
219	20240913	160100	435363300	4090	4090	4090	4090	0
220	20240913	160000	435363300	4090	4090	4090	4090	0
221	20240913	155900	435363300	4090	4090	4090	4090	0
222	20240913	155800	435363300	4090	4090	4090	4090	0
223	20240913	155700	435363300	4090	4090	4090	4090	0
224	20240913	155600	435363300	4090	4090	4090	4090	0
225	20240913	155500	435363300	4090	4090	4090	4090	0
226	20240913	155400	435363300	4090	4090	4090	4090	0
227	20240913	155300	435363300	4090	4090	4090	4090	0
228	20240913	155200	435363300	4090	4090	4090	4090	0
229	20240913	155100	435363300	4090	4090	4090	4090	0
230	20240913	155000	435363300	4090	4090	4090	4090	0
231	20240913	154900	435363300	4090	4090	4090	4090	0
232	20240913	154800	435363300	4090	4090	4090	4090	0
233	20240913	154700	435363300	4090	4090	4090	4090	0
234	20240913	154600	435363300	4090	4090	4090	4090	0
235	20240913	154500	435363300	4090	4090	4090	4090	0
236	20240913	154400	435363300	4090	4090	4090	4090	0
237	20240913	154300	435363300	4090	4090	4090	4090	0
238	20240913	154200	435363300	4090	4090	4090	4090	0
239	20240913	154100	435363300	4090	4090	4090	4090	0
240	20240913	154000	435363300	4090	4090	4090	4090	0
241	20240913	153900	435363300	4090	4090	4090	4090	0
242	20240913	153800	435363300	4090	4090	4090	4090	1412
243	20240913	153700	435363300	4090	4090	4090	4090	0
244	20240913	153600	435363300	4090	4090	4090	4090	0
245	20240913	153500	435363300	4090	4090	4090	4090	0
246	20240913	153400	435363300	4090	4090	4090	4090	0
247	20240913	153300	435363300	4090	4090	4090	4090	0
248	20240913	153200	435363300	4090	4090	4090	4090	0
249	20240913	153100	435363300	4090	4090	4090	4090	0
250	20240913	153000	435363300	4090	4090	4090	4090	1412
251	20240913	152900	429588220	4085	4085	4085	4085	0
252	20240913	152800	429588220	4085	4085	4085	4085	0
253	20240913	152700	429588220	4085	4085	4085	4085	0
254	20240913	152600	429588220	4085	4085	4085	4085	0
255	20240913	152500	429588220	4085	4085	4085	4085	0
256	20240913	152400	429588220	4085	4085	4085	4085	0
257	20240913	152300	429588220	4085	4085	4085	4085	0
258	20240913	152200	429588220	4085	4085	4085	4085	0
259	20240913	152100	429588220	4085	4085	4085	4085	0
260	20240913	152000	429588220	4085	4085	4085	4085	0
261	20240913	151900	429588220	4085	4090	4095	4085	649
262	20240913	151800	426933020	4090	4090	4090	4090	1
263	20240913	151700	426928930	4090	4090	4090	4090	1075
264	20240913	151600	422532180	4090	4090	4090	4090	560
265	20240913	151500	420241780	4090	4110	4110	4090	8323
266	20240913	151400	386140865	4105	4105	4105	4105	229
267	20240913	151300	385200820	4100	4105	4105	4100	210
268	20240913	151200	384339770	4100	4100	4100	4100	5
269	20240913	151100	384319270	4100	4105	4105	4100	31
270	20240913	151000	384192165	4105	4100	4105	4100	23
271	20240913	150900	384097770	4105	4100	4105	4100	14
272	20240913	150800	384040305	4105	4105	4105	4105	0
273	20240913	150700	384040305	4105	4105	4105	4105	2
274	20240913	150600	384032095	4105	4105	4105	4105	201
275	20240913	150500	383206990	4100	4100	4100	4100	21
276	20240913	150400	383120890	4100	4095	4100	4095	10
277	20240913	150300	383079915	4105	4105	4105	4105	1
278	20240913	150200	383075810	4095	4095	4105	4095	22
279	20240913	150100	382985700	4105	4105	4105	4105	1
280	20240913	150000	382981595	4095	4105	4105	4095	4
281	20240913	145900	382965185	4105	4090	4105	4090	54
282	20240913	145800	382744120	4100	4095	4100	4095	192
283	20240913	145700	381957210	4105	4105	4105	4105	10
284	20240913	145600	381916160	4105	4105	4105	4105	0
285	20240913	145500	381916160	4105	4095	4105	4095	6
286	20240913	145400	381891580	4095	4100	4105	4095	61
287	20240913	145300	381641645	4105	4105	4105	4105	340
288	20240913	145200	380245945	4105	4110	4110	4105	2679
289	20240913	145100	369248500	4110	4115	4115	4110	2
290	20240913	145000	369240275	4105	4105	4105	4105	32
291	20240913	144900	369108915	4105	4105	4115	4105	23
292	20240913	144800	369014390	4105	4105	4105	4105	0
293	20240913	144700	369014390	4105	4105	4110	4100	23
294	20240913	144600	368920055	4115	4110	4115	4100	36
295	20240913	144500	368772410	4115	4120	4120	4100	134
296	20240913	144400	368222375	4120	4110	4120	4100	278
297	20240913	144300	367082335	4115	4105	4120	4105	158
298	20240913	144200	366431420	4115	4095	4120	4095	416
299	20240913	144100	364726845	4095	4095	4095	4095	0
300	20240913	144000	364726845	4095	4095	4095	4095	6
301	20240913	143900	364702275	4090	4095	4095	4090	8
302	20240913	143800	364669530	4095	4095	4095	4095	0
303	20240913	143700	364669530	4095	4090	4095	4090	15
304	20240913	143600	364608175	4090	4090	4090	4090	0
305	20240913	143500	364608175	4090	4090	4090	4090	21
306	20240913	143400	364522285	4090	4090	4090	4090	0
307	20240913	143300	364522285	4090	4080	4090	4080	1160
308	20240913	143200	359789065	4080	4080	4080	4080	0
309	20240913	143100	359789065	4080	4080	4080	4080	221
310	20240913	143000	358887385	4080	4080	4080	4080	20
311	20240913	142900	358805785	4080	4080	4080	4080	0
312	20240913	142800	358805785	4080	4080	4080	4080	2
313	20240913	142700	358797625	4080	4080	4080	4080	140
314	20240913	142600	358226425	4080	4080	4080	4080	30
315	20240913	142500	358104025	4080	4080	4080	4080	0
316	20240913	142400	358104025	4080	4080	4080	4080	0
317	20240913	142300	358104025	4080	4080	4080	4080	0
318	20240913	142200	358104025	4080	4080	4080	4080	0
319	20240913	142100	358104025	4080	4080	4080	4080	0
320	20240913	142000	358104025	4080	4080	4080	4080	10
321	20240913	141900	358063225	4080	4080	4080	4075	23
322	20240913	141800	357969390	4080	4080	4080	4080	231
323	20240913	141700	357026910	4080	4080	4080	4080	159
324	20240913	141600	356378190	4085	4085	4085	4085	0
325	20240913	141500	356378190	4085	4085	4085	4085	3
326	20240913	141400	356365935	4085	4085	4085	4085	1
327	20240913	141300	356361850	4080	4080	4080	4080	0
328	20240913	141200	356361850	4080	4075	4080	4075	1075
329	20240913	141100	351975855	4075	4075	4075	4075	48
330	20240913	141000	351780255	4075	4075	4075	4075	44
331	20240913	140900	351600955	4080	4080	4080	4080	0
332	20240913	140800	351600955	4080	4080	4080	4080	3
333	20240913	140700	351588715	4080	4080	4080	4080	0
334	20240913	140600	351588715	4080	4080	4080	4080	16
335	20240913	140500	351523435	4080	4080	4080	4080	0
336	20240913	140400	351523435	4080	4080	4080	4080	0
337	20240913	140300	351523435	4080	4080	4080	4080	0
338	20240913	140200	351523435	4080	4080	4080	4080	3948
339	20240913	140100	335415595	4085	4085	4085	4085	0
340	20240913	140000	335415595	4085	4085	4085	4085	0
341	20240913	135900	335415595	4085	4085	4085	4085	0
342	20240913	135800	335415595	4085	4085	4085	4085	0
343	20240913	135700	335415595	4085	4085	4085	4080	1651
344	20240913	135600	328676435	4085	4085	4085	4085	0
345	20240913	135500	328676435	4085	4085	4085	4085	0
346	20240913	135400	328676435	4085	4085	4085	4085	2
347	20240913	135300	328668265	4090	4090	4090	4090	7
348	20240913	135200	328639635	4090	4090	4090	4090	21
349	20240913	135100	328553745	4085	4085	4085	4085	0
350	20240913	135000	328553745	4085	4085	4085	4085	0
351	20240913	134900	328553745	4085	4085	4085	4085	1
352	20240913	134800	328549660	4085	4085	4085	4085	53
353	20240913	134700	328333155	4090	4090	4090	4090	0
354	20240913	134600	328333155	4090	4090	4090	4090	0
355	20240913	134500	328333155	4090	4090	4090	4090	0
356	20240913	134400	328333155	4090	4090	4090	4090	21
357	20240913	134300	328247265	4090	4090	4090	4090	1
358	20240913	134200	328243175	4085	4085	4085	4085	0
359	20240913	134100	328243175	4085	4085	4085	4085	0
360	20240913	134000	328243175	4085	4085	4085	4085	107
361	20240913	133900	327806080	4085	4085	4085	4085	129
362	20240913	133800	327279115	4085	4085	4085	4085	10
363	20240913	133700	327238265	4080	4080	4080	4080	225
364	20240913	133600	326320265	4080	4080	4080	4080	0
365	20240913	133500	326320265	4080	4080	4080	4080	0
366	20240913	133400	326320265	4080	4080	4080	4080	0
367	20240913	133300	326320265	4080	4080	4080	4080	1
368	20240913	133200	326316185	4075	4075	4075	4075	40
369	20240913	133100	326153185	4075	4075	4075	4075	245
370	20240913	133000	325154810	4080	4080	4080	4080	0
371	20240913	132900	325154810	4080	4075	4080	4075	39
372	20240913	132800	324995835	4075	4075	4075	4075	0
373	20240913	132700	324995835	4075	4075	4075	4075	77
374	20240913	132600	324682060	4075	4075	4075	4075	20
375	20240913	132500	324600560	4075	4075	4075	4075	0
376	20240913	132400	324600560	4075	4075	4075	4075	198
377	20240913	132300	323793710	4070	4070	4070	4070	0
378	20240913	132200	323793710	4070	4070	4070	4070	0
379	20240913	132100	323793710	4070	4070	4070	4070	0
380	20240913	132000	323793710	4070	4070	4070	4070	0
381	20240913	131900	323793710	4070	4070	4070	4070	0
382	20240913	131800	323793710	4070	4070	4070	4070	0
383	20240913	131700	323793710	4070	4070	4070	4070	3
384	20240913	131600	323781500	4075	4075	4075	4075	0
385	20240913	131500	323781500	4075	4075	4075	4075	20
386	20240913	131400	323700000	4075	4075	4075	4075	50
387	20240913	131300	323496250	4075	4075	4075	4075	0
388	20240913	131200	323496250	4075	4075	4075	4075	82
389	20240913	131100	323162100	4070	4070	4070	4070	20
390	20240913	131000	323080700	4075	4070	4075	4070	1477
391	20240913	130900	317063915	4075	4070	4075	4070	70
392	20240913	130800	316778680	4070	4070	4070	4070	0
393	20240913	130700	316778680	4070	4070	4070	4070	0
394	20240913	130600	316778680	4070	4070	4070	4070	0
395	20240913	130500	316778680	4070	4070	4070	4070	308
396	20240913	130400	315525120	4070	4070	4070	4070	0
397	20240913	130300	315525120	4070	4070	4070	4070	0
398	20240913	130200	315525120	4070	4070	4070	4070	0
399	20240913	130100	315525120	4070	4070	4070	4070	7
400	20240913	130000	315496630	4070	4065	4070	4065	14
401	20240913	125900	315439710	4065	4065	4065	4065	14
402	20240913	125800	315382800	4065	4065	4065	4065	9
403	20240913	125700	315346215	4065	4065	4065	4065	3
404	20240913	125600	315334020	4065	4065	4065	4065	7
405	20240913	125500	315305565	4070	4065	4070	4065	32
406	20240913	125400	315175395	4070	4065	4070	4065	80
407	20240913	125300	314849995	4065	4070	4070	4065	16
408	20240913	125200	314784935	4065	4065	4065	4065	3
409	20240913	125100	314772740	4065	4065	4065	4065	18
410	20240913	125000	314699570	4065	4065	4065	4065	4
411	20240913	124900	314683310	4065	4075	4075	4065	8
412	20240913	124800	314650765	4080	4065	4125	4065	3365
413	20240913	124700	300846315	4065	4065	4065	4065	14
414	20240913	124600	300789405	4065	4065	4065	4065	0
415	20240913	124500	300789405	4065	4065	4065	4065	6
416	20240913	124400	300765015	4065	4070	4070	4065	260
417	20240913	124300	299706885	4065	4065	4065	4065	42
418	20240913	124200	299536155	4065	4065	4065	4065	12
419	20240913	124100	299487375	4065	4065	4065	4065	14
420	20240913	124000	299430465	4065	4065	4065	4065	2
421	20240913	123900	299422335	4065	4070	4070	4065	797
422	20240913	123800	296178595	4070	4070	4070	4070	6
423	20240913	123700	296154175	4070	4070	4070	4070	45
424	20240913	123600	295971025	4070	4075	4075	4070	13
425	20240913	123500	295918065	4070	4070	4070	4070	16
426	20240913	123400	295852945	4070	4070	4070	4070	10
427	20240913	123300	295812245	4070	4070	4070	4070	30
428	20240913	123200	295690145	4065	4065	4065	4065	17
429	20240913	123100	295621040	4065	4065	4065	4065	8
430	20240913	123000	295588520	4065	4065	4065	4065	11
431	20240913	122900	295543805	4065	4065	4065	4065	4
432	20240913	122800	295527545	4065	4065	4065	4065	13
433	20240913	122700	295474700	4065	4065	4065	4065	17
434	20240913	122600	295405595	4060	4060	4065	4060	26
435	20240913	122500	295300000	4060	4060	4060	4060	0
436	20240913	122400	295300000	4060	4060	4060	4060	11
437	20240913	122300	295255340	4060	4060	4060	4060	13
438	20240913	122200	295202560	4060	4060	4060	4060	3
439	20240913	122100	295190380	4060	4060	4060	4060	12
440	20240913	122000	295141660	4060	4060	4060	4060	20
441	20240913	121900	295060460	4060	4060	4060	4060	2
442	20240913	121800	295052340	4060	4060	4060	4060	8
443	20240913	121700	295019860	4060	4060	4060	4060	3
444	20240913	121600	295007680	4065	4060	4065	4060	29
445	20240913	121500	294889905	4060	4060	4060	4060	3
446	20240913	121400	294877725	4060	4060	4060	4060	18
447	20240913	121300	294804645	4060	4065	4065	4060	31
448	20240913	121200	294678780	4065	4070	4075	4065	4
449	20240913	121100	294662505	4070	4070	4070	4070	8
450	20240913	121000	294629945	4060	4065	4065	4060	337
451	20240913	120900	293260120	4065	4065	4065	4065	8
452	20240913	120800	293227600	4070	4070	4070	4065	15
453	20240913	120700	293166595	4065	4065	4075	4065	18
454	20240913	120600	293093335	4075	4070	4075	4065	33
455	20240913	120500	292959050	4070	4060	4070	4060	123
456	20240913	120400	292459170	4065	4065	4065	4060	8
457	20240913	120300	292426655	4065	4050	4065	4050	68
458	20240913	120200	292150625	4055	4050	4055	4050	117
459	20240913	120100	291676240	4050	4050	4050	4050	13
460	20240913	120000	291623590	4055	4050	4055	4050	13
461	20240913	115900	291570935	4050	4050	4050	4050	15
462	20240913	115800	291510185	4050	4050	4050	4050	3
463	20240913	115700	291498035	4055	4050	4055	4050	12
464	20240913	115600	291449430	4050	4050	4050	4050	338
465	20240913	115500	290080530	4050	4050	4050	4050	7
466	20240913	115400	290052180	4050	4050	4055	4050	114
467	20240913	115300	289589980	4050	4050	4050	4050	8
468	20240913	115200	289557580	4050	4050	4055	4050	26
469	20240913	115100	289452205	4055	4055	4055	4050	5453
470	20240913	115000	267365650	4055	4055	4055	4055	11
471	20240913	114900	267321045	4055	4055	4055	4055	116
472	20240913	114800	266850665	4050	4050	4050	4050	10
473	20240913	114700	266810165	4050	4050	4050	4050	8
474	20240913	114600	266777765	4050	4050	4050	4050	6
475	20240913	114500	266753465	4050	4055	4055	4050	16
476	20240913	114400	266688615	4050	4050	4055	4050	65
477	20240913	114300	266425110	4050	4050	4050	4050	3
478	20240913	114200	266412960	4055	4055	4055	4055	235
479	20240913	114100	265460035	4055	4055	4055	4055	195
480	20240913	114000	264669310	4055	4060	4060	4055	3673
481	20240913	113900	249760375	4060	4060	4060	4060	3
482	20240913	113800	249748195	4060	4060	4060	4060	21
483	20240913	113700	249662935	4060	4060	4060	4060	776
484	20240913	113600	246512375	4060	4060	4060	4060	3
485	20240913	113500	246500195	4060	4060	4060	4060	2
486	20240913	113400	246492075	4060	4060	4060	4060	8
487	20240913	113300	246459595	4060	4060	4060	4060	13
488	20240913	113200	246406815	4065	4060	4065	4060	35
489	20240913	113100	246264580	4060	4065	4065	4060	149
490	20240913	113000	245658910	4060	4060	4060	4060	14
491	20240913	112900	245602070	4060	4065	4065	4060	4
492	20240913	112800	245585825	4060	4060	4065	4060	16
493	20240913	112700	245520860	4060	4060	4060	4060	9
494	20240913	112600	245484320	4060	4060	4060	4060	10
495	20240913	112500	245443720	4060	4060	4060	4060	10
496	20240913	112400	245403120	4060	4060	4060	4060	3
497	20240913	112300	245390940	4060	4060	4060	4060	17
498	20240913	112200	245321920	4060	4060	4060	4060	14
499	20240913	112100	245265080	4060	4065	4065	4060	7
500	20240913	112000	245236650	4075	4075	4075	4075	0
501	20240913	111900	245236650	4075	4070	4075	4060	3548
502	20240913	111800	230817070	4070	4070	4070	4070	0
503	20240913	111700	230817070	4070	4070	4075	4070	41
504	20240913	111600	230650070	4075	4075	4080	4070	640
505	20240913	111500	228040005	4070	4070	4070	4070	3
506	20240913	111400	228027795	4070	4070	4070	4070	129
507	20240913	111300	227502765	4070	4060	4070	4060	655
508	20240913	111200	224837020	4060	4060	4060	4060	3
509	20240913	111100	224824840	4060	4060	4060	4060	16
510	20240913	111000	224759880	4060	4060	4060	4060	11
511	20240913	110900	224715220	4060	4060	4060	4060	8
512	20240913	110800	224682740	4060	4060	4060	4060	3
513	20240913	110700	224670560	4060	4060	4060	4060	11
514	20240913	110600	224625900	4060	4060	4060	4060	18
515	20240913	110500	224552820	4060	4065	4065	4060	4
516	20240913	110400	224536575	4060	4060	4060	4060	9
517	20240913	110300	224500035	4070	4060	4070	4060	66
518	20240913	110200	224231785	4060	4060	4060	4060	12
519	20240913	110100	224183065	4060	4065	4065	4060	14
520	20240913	110000	224126220	4060	4060	4060	4060	5
521	20240913	105900	224105920	4060	4060	4060	4060	12
522	20240913	105800	224057200	4065	4060	4065	4060	10
523	20240913	105700	224016595	4065	4065	4065	4065	400
524	20240913	105600	222390595	4060	4060	4065	4060	68
525	20240913	105500	222114205	4060	4060	4065	4060	30
526	20240913	105400	221992400	4060	4060	4060	4060	4
527	20240913	105300	221976160	4065	4060	4065	4060	3
528	20240913	105200	221963975	4060	4055	4060	4055	16
529	20240913	105100	221899085	4055	4055	4060	4055	9
530	20240913	105000	221862585	4055	4055	4055	4055	8
531	20240913	104900	221830145	4055	4055	4060	4055	15
532	20240913	104800	221769295	4060	4060	4060	4055	3455
533	20240913	104700	207755145	4060	4060	4060	4060	4
534	20240913	104600	207738905	4060	4060	4060	4060	7
535	20240913	104500	207710485	4070	4060	4070	4060	87
536	20240913	104400	207356885	4070	4065	4070	4060	518
537	20240913	104300	205251225	4065	4065	4065	4065	1706
538	20240913	104200	198316335	4065	4065	4065	4065	3
539	20240913	104100	198304140	4065	4065	4065	4065	8
540	20240913	104000	198271620	4065	4060	4065	4060	723
541	20240913	103900	195332645	4060	4060	4070	4060	18
542	20240913	103800	195259535	4060	4060	4060	4060	6
543	20240913	103700	195235175	4060	4060	4065	4060	406
544	20240913	103600	193586800	4060	4065	4065	4060	1203
545	20240913	103500	188701790	4070	4070	4080	4065	13
546	20240913	103400	188648870	4060	4060	4060	4060	13
547	20240913	103300	188596090	4060	4065	4070	4060	1119
548	20240913	103200	184042570	4065	4065	4065	4060	111
549	20240913	103100	183591395	4065	4060	4065	4060	75
550	20240913	103000	183286885	4060	4060	4065	4060	809
551	20240913	102900	179998345	4065	4060	4065	4060	14
552	20240913	102800	179941490	4060	4060	4060	4060	15
553	20240913	102700	179880590	4065	4070	4070	4065	3
554	20240913	102600	179868385	4060	4065	4110	4060	2863
555	20240913	102500	168175375	4060	4060	4060	4060	6
556	20240913	102400	168151015	4060	4060	4060	4060	12
557	20240913	102300	168102295	4060	4060	4065	4060	117
558	20240913	102200	167626775	4060	4060	4065	4060	137
559	20240913	102100	167070055	4060	4065	4065	4060	149
560	20240913	102000	166464385	4060	4060	4060	4060	3
561	20240913	101900	166452205	4060	4060	4070	4060	604
562	20240913	101800	163994790	4065	4060	4065	4060	716
563	20240913	101700	161086820	4065	4060	4065	4060	23
564	20240913	101600	160993360	4060	4060	4060	4060	16
565	20240913	101500	160928400	4065	4065	4065	4065	10
566	20240913	101400	160887750	4060	4065	4065	4060	7
567	20240913	101300	160859325	4060	4060	4060	4060	19
568	20240913	101200	160782185	4060	4060	4060	4060	9
569	20240913	101100	160745645	4065	4060	4065	4060	7
570	20240913	101000	160717205	4065	4060	4065	4060	8
571	20240913	100900	160684700	4060	4065	4065	4060	29
572	20240913	100800	160566910	4065	4060	4065	4060	52
573	20240913	100700	160355550	4065	4060	4065	4060	15
574	20240913	100600	160294630	4060	4065	4065	4060	242
575	20240913	100500	159310925	4065	4070	4070	4060	126
576	20240913	100400	158798700	4065	4065	4070	4065	20
577	20240913	100300	158717395	4060	4060	4065	4060	7
578	20240913	100200	158688970	4065	4065	4065	4065	1238
579	20240913	100100	153656500	4060	4070	4070	4060	9
580	20240913	100000	153619925	4070	4065	4070	4060	19
581	20240913	095900	153542695	4060	4060	4060	4060	9
582	20240913	095800	153506155	4060	4060	4060	4060	3
583	20240913	095700	153493975	4060	4065	4065	4060	190
584	20240913	095600	152721675	4065	4065	4065	4065	3
585	20240913	095500	152709480	4065	4060	4065	4060	10
586	20240913	095400	152668855	4060	4065	4065	4060	386
587	20240913	095300	151099785	4065	4070	4070	4065	19
588	20240913	095200	151022520	4070	4065	4070	4065	83
589	20240913	095100	150685120	4070	4065	4070	4065	64
590	20240913	095000	150424710	4065	4065	4070	4065	53
591	20240913	094900	150209260	4065	4065	4065	4065	6
592	20240913	094800	150184870	4065	4065	4070	4065	16
593	20240913	094700	150119820	4065	4060	4065	4060	11
594	20240913	094600	150075120	4055	4055	4055	4055	19
595	20240913	094500	149998075	4055	4055	4055	4055	4
596	20240913	094400	149981855	4055	4060	4060	4055	96
597	20240913	094300	149592485	4060	4055	4060	4055	552
598	20240913	094200	147351395	4055	4055	4055	4055	738
599	20240913	094100	144358805	4060	4065	4070	4060	2166
600	20240913	094000	135558865	4065	4070	4070	4065	7
601	20240913	093900	135530400	4070	4060	4070	4060	11
602	20240913	093800	135485700	4075	4060	4075	4060	622
603	20240913	093700	132957340	4065	4060	4065	4060	44
604	20240913	093600	132778650	4060	4055	4060	4055	224
605	20240913	093500	131869400	4060	4060	4060	4055	221
606	20240913	093400	130972195	4050	4050	4060	4050	120
607	20240913	093300	130485610	4050	4050	4050	4050	506
608	20240913	093200	128436310	4055	4055	4055	4050	346
609	20240913	093100	127033310	4055	4055	4055	4055	13
610	20240913	093000	126980595	4050	4050	4055	4050	331
611	20240913	092900	125638515	4055	4055	4055	4055	65
612	20240913	092800	125374940	4050	4050	4050	4050	376
613	20240913	092700	123852140	4050	4050	4055	4050	454
614	20240913	092600	122012940	4055	4055	4055	4055	970
615	20240913	092500	118079590	4055	4055	4055	4045	266
616	20240913	092400	117003090	4045	4065	4065	4045	3573
617	20240913	092300	102530795	4065	4065	4065	4055	356
618	20240913	092200	101083780	4075	4070	4075	4060	1499
619	20240913	092100	94996340	4065	4085	4085	4065	3848
620	20240913	092000	79320195	4080	4080	4080	4080	250
621	20240913	091900	78300195	4080	4085	4085	4080	824
622	20240913	091800	74934335	4085	4105	4105	4085	2001
623	20240913	091700	66743370	4105	4105	4105	4105	1
624	20240913	091600	66739265	4110	4110	4110	4110	2
625	20240913	091500	66731045	4105	4110	4110	4105	279
626	20240913	091400	65585740	4110	4110	4110	4105	11
627	20240913	091300	65540540	4100	4100	4100	4095	399
628	20240913	091200	63904790	4100	4115	4120	4100	1468
629	20240913	091100	57879105	4120	4115	4120	4110	1545
630	20240913	091000	51522130	4120	4125	4125	4120	375
631	20240913	090900	49977120	4130	4130	4135	4130	2749
632	20240913	090800	38622750	4120	4130	4130	4120	483
633	20240913	090700	36629645	4130	4125	4130	4125	515
634	20240913	090600	34502770	4125	4105	4125	4105	1166
635	20240913	090500	29704560	4100	4100	4105	4100	2714
636	20240913	090400	18569340	4105	4115	4115	4100	2806
637	20240913	090300	7045470	4120	4125	4125	4120	61
638	20240913	090200	6794140	4115	4115	4115	4115	0
639	20240913	090100	6794140	4115	4105	4130	4105	37
640	20240913	090000	6641930	4145	4105	4145	4105	1618