KissMeData/068100/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	194800	238233640	4175	4175	4175	4175	2424
3	20240924	194700	238233640	4175	4175	4175	4175	0
4	20240924	194600	238233640	4175	4175	4175	4175	0
5	20240924	194500	238233640	4175	4175	4175	4175	0
6	20240924	194400	238233640	4175	4175	4175	4175	0
7	20240924	194300	238233640	4175	4175	4175	4175	0
8	20240924	194200	238233640	4175	4175	4175	4175	0
9	20240924	194100	238233640	4175	4175	4175	4175	0
10	20240924	194000	238233640	4175	4175	4175	4175	0
11	20240924	193900	238233640	4175	4175	4175	4175	0
12	20240924	193800	238233640	4175	4175	4175	4175	0
13	20240924	193700	238233640	4175	4175	4175	4175	0
14	20240924	193600	238233640	4175	4175	4175	4175	0
15	20240924	193500	238233640	4175	4175	4175	4175	0
16	20240924	193400	238233640	4175	4175	4175	4175	0
17	20240924	193300	238233640	4175	4175	4175	4175	0
18	20240924	193200	238233640	4175	4175	4175	4175	0
19	20240924	193100	238233640	4175	4175	4175	4175	0
20	20240924	193000	238233640	4175	4175	4175	4175	0
21	20240924	192900	238233640	4175	4175	4175	4175	0
22	20240924	192800	238233640	4175	4175	4175	4175	0
23	20240924	192700	238233640	4175	4175	4175	4175	0
24	20240924	192600	238233640	4175	4175	4175	4175	0
25	20240924	192500	238233640	4175	4175	4175	4175	0
26	20240924	192400	238233640	4175	4175	4175	4175	0
27	20240924	192300	238233640	4175	4175	4175	4175	0
28	20240924	192200	238233640	4175	4175	4175	4175	0
29	20240924	192100	238233640	4175	4175	4175	4175	0
30	20240924	192000	238233640	4175	4175	4175	4175	0
31	20240924	191900	238233640	4175	4175	4175	4175	0
32	20240924	191800	238233640	4175	4175	4175	4175	2424
33	20240924	191700	238233640	4175	4175	4175	4175	0
34	20240924	191600	238233640	4175	4175	4175	4175	0
35	20240924	191500	238233640	4175	4175	4175	4175	0
36	20240924	191400	238233640	4175	4175	4175	4175	0
37	20240924	191300	238233640	4175	4175	4175	4175	0
38	20240924	191200	238233640	4175	4175	4175	4175	0
39	20240924	191100	238233640	4175	4175	4175	4175	0
40	20240924	191000	238233640	4175	4175	4175	4175	0
41	20240924	190900	238233640	4175	4175	4175	4175	0
42	20240924	190800	238233640	4175	4175	4175	4175	0
43	20240924	190700	238233640	4175	4175	4175	4175	0
44	20240924	190600	238233640	4175	4175	4175	4175	0
45	20240924	190500	238233640	4175	4175	4175	4175	0
46	20240924	190400	238233640	4175	4175	4175	4175	0
47	20240924	190300	238233640	4175	4175	4175	4175	0
48	20240924	190200	238233640	4175	4175	4175	4175	0
49	20240924	190100	238233640	4175	4175	4175	4175	0
50	20240924	190000	238233640	4175	4175	4175	4175	0
51	20240924	185900	238233640	4175	4175	4175	4175	0
52	20240924	185800	238233640	4175	4175	4175	4175	0
53	20240924	185700	238233640	4175	4175	4175	4175	0
54	20240924	185600	238233640	4175	4175	4175	4175	0
55	20240924	185500	238233640	4175	4175	4175	4175	0
56	20240924	185400	238233640	4175	4175	4175	4175	0
57	20240924	185300	238233640	4175	4175	4175	4175	0
58	20240924	185200	238233640	4175	4175	4175	4175	0
59	20240924	185100	238233640	4175	4175	4175	4175	0
60	20240924	185000	238233640	4175	4175	4175	4175	0
61	20240924	184900	238233640	4175	4175	4175	4175	0
62	20240924	184800	238233640	4175	4175	4175	4175	2424
63	20240924	184700	238233640	4175	4175	4175	4175	0
64	20240924	184600	238233640	4175	4175	4175	4175	0
65	20240924	184500	238233640	4175	4175	4175	4175	0
66	20240924	184400	238233640	4175	4175	4175	4175	0
67	20240924	184300	238233640	4175	4175	4175	4175	0
68	20240924	184200	238233640	4175	4175	4175	4175	0
69	20240924	184100	238233640	4175	4175	4175	4175	0
70	20240924	184000	238233640	4175	4175	4175	4175	0
71	20240924	183900	238233640	4175	4175	4175	4175	0
72	20240924	183800	238233640	4175	4175	4175	4175	0
73	20240924	183700	238233640	4175	4175	4175	4175	0
74	20240924	183600	238233640	4175	4175	4175	4175	0
75	20240924	183500	238233640	4175	4175	4175	4175	0
76	20240924	183400	238233640	4175	4175	4175	4175	0
77	20240924	183300	238233640	4175	4175	4175	4175	0
78	20240924	183200	238233640	4175	4175	4175	4175	0
79	20240924	183100	238233640	4175	4175	4175	4175	0
80	20240924	183000	238233640	4175	4175	4175	4175	0
81	20240924	182900	238233640	4175	4175	4175	4175	0
82	20240924	182800	238233640	4175	4175	4175	4175	0
83	20240924	182700	238233640	4175	4175	4175	4175	0
84	20240924	182600	238233640	4175	4175	4175	4175	0
85	20240924	182500	238233640	4175	4175	4175	4175	0
86	20240924	182400	238233640	4175	4175	4175	4175	0
87	20240924	182300	238233640	4175	4175	4175	4175	0
88	20240924	182200	238233640	4175	4175	4175	4175	0
89	20240924	182100	238233640	4175	4175	4175	4175	0
90	20240924	182000	238233640	4175	4175	4175	4175	0
91	20240924	181900	238233640	4175	4175	4175	4175	0
92	20240924	181800	238233640	4175	4175	4175	4175	2424
93	20240924	181700	238233640	4175	4175	4175	4175	0
94	20240924	181600	238233640	4175	4175	4175	4175	0
95	20240924	181500	238233640	4175	4175	4175	4175	0
96	20240924	181400	238233640	4175	4175	4175	4175	0
97	20240924	181300	238233640	4175	4175	4175	4175	0
98	20240924	181200	238233640	4175	4175	4175	4175	0
99	20240924	181100	238233640	4175	4175	4175	4175	0
100	20240924	181000	238233640	4175	4175	4175	4175	0
101	20240924	180900	238233640	4175	4175	4175	4175	0
102	20240924	180800	238233640	4175	4175	4175	4175	0
103	20240924	180700	238233640	4175	4175	4175	4175	0
104	20240924	180600	238233640	4175	4175	4175	4175	0
105	20240924	180500	238233640	4175	4175	4175	4175	0
106	20240924	180400	238233640	4175	4175	4175	4175	0
107	20240924	180300	238233640	4175	4175	4175	4175	0
108	20240924	180200	238233640	4175	4175	4175	4175	0
109	20240924	180100	238233640	4175	4175	4175	4175	0
110	20240924	180000	238233640	4175	4175	4175	4175	0
111	20240924	175900	238233640	4175	4175	4175	4175	0
112	20240924	175800	238233640	4175	4175	4175	4175	0
113	20240924	175700	238233640	4175	4175	4175	4175	0
114	20240924	175600	238233640	4175	4175	4175	4175	0
115	20240924	175500	238233640	4175	4175	4175	4175	0
116	20240924	175400	238233640	4175	4175	4175	4175	0
117	20240924	175300	238233640	4175	4175	4175	4175	0
118	20240924	175200	238233640	4175	4175	4175	4175	0
119	20240924	175100	238233640	4175	4175	4175	4175	0
120	20240924	175000	238233640	4175	4175	4175	4175	0
121	20240924	174900	238233640	4175	4175	4175	4175	0
122	20240924	174800	238233640	4175	4175	4175	4175	2424
123	20240924	174700	238233640	4175	4175	4175	4175	0
124	20240924	174600	238233640	4175	4175	4175	4175	0
125	20240924	174500	238233640	4175	4175	4175	4175	0
126	20240924	174400	238233640	4175	4175	4175	4175	0
127	20240924	174300	238233640	4175	4175	4175	4175	0
128	20240924	174200	238233640	4175	4175	4175	4175	0
129	20240924	174100	238233640	4175	4175	4175	4175	0
130	20240924	174000	238233640	4175	4175	4175	4175	0
131	20240924	173900	238233640	4175	4175	4175	4175	0
132	20240924	173800	238233640	4175	4175	4175	4175	0
133	20240924	173700	238233640	4175	4175	4175	4175	0
134	20240924	173600	238233640	4175	4175	4175	4175	0
135	20240924	173500	238233640	4175	4175	4175	4175	0
136	20240924	173400	238233640	4175	4175	4175	4175	0
137	20240924	173300	238233640	4175	4175	4175	4175	0
138	20240924	173200	238233640	4175	4175	4175	4175	0
139	20240924	173100	238233640	4175	4175	4175	4175	0
140	20240924	173000	238233640	4175	4175	4175	4175	0
141	20240924	172900	238233640	4175	4175	4175	4175	0
142	20240924	172800	238233640	4175	4175	4175	4175	0
143	20240924	172700	238233640	4175	4175	4175	4175	0
144	20240924	172600	238233640	4175	4175	4175	4175	0
145	20240924	172500	238233640	4175	4175	4175	4175	0
146	20240924	172400	238233640	4175	4175	4175	4175	0
147	20240924	172300	238233640	4175	4175	4175	4175	0
148	20240924	172200	238233640	4175	4175	4175	4175	0
149	20240924	172100	238233640	4175	4175	4175	4175	0
150	20240924	172000	238233640	4175	4175	4175	4175	0
151	20240924	171900	238233640	4175	4175	4175	4175	0
152	20240924	171800	238233640	4175	4175	4175	4175	2424
153	20240924	171700	238233640	4175	4175	4175	4175	0
154	20240924	171600	238233640	4175	4175	4175	4175	0
155	20240924	171500	238233640	4175	4175	4175	4175	0
156	20240924	171400	238233640	4175	4175	4175	4175	0
157	20240924	171300	238233640	4175	4175	4175	4175	0
158	20240924	171200	238233640	4175	4175	4175	4175	0
159	20240924	171100	238233640	4175	4175	4175	4175	0
160	20240924	171000	238233640	4175	4175	4175	4175	0
161	20240924	170900	238233640	4175	4175	4175	4175	0
162	20240924	170800	238233640	4175	4175	4175	4175	0
163	20240924	170700	238233640	4175	4175	4175	4175	0
164	20240924	170600	238233640	4175	4175	4175	4175	0
165	20240924	170500	238233640	4175	4175	4175	4175	0
166	20240924	170400	238233640	4175	4175	4175	4175	0
167	20240924	170300	238233640	4175	4175	4175	4175	0
168	20240924	170200	238233640	4175	4175	4175	4175	0
169	20240924	170100	238233640	4175	4175	4175	4175	0
170	20240924	170000	238233640	4175	4175	4175	4175	0
171	20240924	165900	238233640	4175	4175	4175	4175	0
172	20240924	165800	238233640	4175	4175	4175	4175	0
173	20240924	165700	238233640	4175	4175	4175	4175	0
174	20240924	165600	238233640	4175	4175	4175	4175	0
175	20240924	165500	238233640	4175	4175	4175	4175	0
176	20240924	165400	238233640	4175	4175	4175	4175	0
177	20240924	165300	238233640	4175	4175	4175	4175	0
178	20240924	165200	238233640	4175	4175	4175	4175	0
179	20240924	165100	238233640	4175	4175	4175	4175	0
180	20240924	165000	238233640	4175	4175	4175	4175	0
181	20240924	164900	238233640	4175	4175	4175	4175	0
182	20240924	164800	238233640	4175	4175	4175	4175	2424
183	20240924	164700	238233640	4175	4175	4175	4175	0
184	20240924	164600	238233640	4175	4175	4175	4175	0
185	20240924	164500	238233640	4175	4175	4175	4175	0
186	20240924	164400	238233640	4175	4175	4175	4175	0
187	20240924	164300	238233640	4175	4175	4175	4175	0
188	20240924	164200	238233640	4175	4175	4175	4175	0
189	20240924	164100	238233640	4175	4175	4175	4175	0
190	20240924	164000	238233640	4175	4175	4175	4175	0
191	20240924	163900	238233640	4175	4175	4175	4175	0
192	20240924	163800	238233640	4175	4175	4175	4175	0
193	20240924	163700	238233640	4175	4175	4175	4175	0
194	20240924	163600	238233640	4175	4175	4175	4175	0
195	20240924	163500	238233640	4175	4175	4175	4175	0
196	20240924	163400	238233640	4175	4175	4175	4175	0
197	20240924	163300	238233640	4175	4175	4175	4175	0
198	20240924	163200	238233640	4175	4175	4175	4175	0
199	20240924	163100	238233640	4175	4175	4175	4175	0
200	20240924	163000	238233640	4175	4175	4175	4175	0
201	20240924	162900	238233640	4175	4175	4175	4175	0
202	20240924	162800	238233640	4175	4175	4175	4175	0
203	20240924	162700	238233640	4175	4175	4175	4175	0
204	20240924	162600	238233640	4175	4175	4175	4175	0
205	20240924	162500	238233640	4175	4175	4175	4175	0
206	20240924	162400	238233640	4175	4175	4175	4175	0
207	20240924	162300	238233640	4175	4175	4175	4175	0
208	20240924	162200	238233640	4175	4175	4175	4175	0
209	20240924	162100	238233640	4175	4175	4175	4175	0
210	20240924	162000	238233640	4175	4175	4175	4175	0
211	20240924	161900	238233640	4175	4175	4175	4175	0
212	20240924	161800	238233640	4175	4175	4175	4175	2424
213	20240924	161700	238233640	4175	4175	4175	4175	0
214	20240924	161600	238233640	4175	4175	4175	4175	0
215	20240924	161500	238233640	4175	4175	4175	4175	0
216	20240924	161400	238233640	4175	4175	4175	4175	0
217	20240924	161300	238233640	4175	4175	4175	4175	0
218	20240924	161200	238233640	4175	4175	4175	4175	0
219	20240924	161100	238233640	4175	4175	4175	4175	0
220	20240924	161000	238233640	4175	4175	4175	4175	0
221	20240924	160900	238233640	4175	4175	4175	4175	0
222	20240924	160800	238233640	4175	4175	4175	4175	0
223	20240924	160700	238233640	4175	4175	4175	4175	0
224	20240924	160600	238233640	4175	4175	4175	4175	0
225	20240924	160500	238233640	4175	4175	4175	4175	0
226	20240924	160400	238233640	4175	4175	4175	4175	0
227	20240924	160300	238233640	4175	4175	4175	4175	0
228	20240924	160200	238233640	4175	4175	4175	4175	0
229	20240924	160100	238233640	4175	4175	4175	4175	0
230	20240924	160000	238233640	4175	4175	4175	4175	0
231	20240924	155900	238233640	4175	4175	4175	4175	0
232	20240924	155800	238233640	4175	4175	4175	4175	0
233	20240924	155700	238233640	4175	4175	4175	4175	0
234	20240924	155600	238233640	4175	4175	4175	4175	0
235	20240924	155500	238233640	4175	4175	4175	4175	0
236	20240924	155400	238233640	4175	4175	4175	4175	0
237	20240924	155300	238233640	4175	4175	4175	4175	0
238	20240924	155200	238233640	4175	4175	4175	4175	0
239	20240924	155100	238233640	4175	4175	4175	4175	0
240	20240924	155000	238233640	4175	4175	4175	4175	0
241	20240924	154900	238233640	4175	4175	4175	4175	0
242	20240924	154800	238233640	4175	4175	4175	4175	2424
243	20240924	154700	238233640	4175	4175	4175	4175	0
244	20240924	154600	238233640	4175	4175	4175	4175	0
245	20240924	154500	238233640	4175	4175	4175	4175	0
246	20240924	154400	238233640	4175	4175	4175	4175	0
247	20240924	154300	238233640	4175	4175	4175	4175	0
248	20240924	154200	238233640	4175	4175	4175	4175	0
249	20240924	154100	238233640	4175	4175	4175	4175	0
250	20240924	154000	238233640	4175	4175	4175	4175	0
251	20240924	153900	238233640	4175	4175	4175	4175	0
252	20240924	153800	238233640	4175	4175	4175	4175	0
253	20240924	153700	238233640	4175	4175	4175	4175	0
254	20240924	153600	238233640	4175	4175	4175	4175	0
255	20240924	153500	238233640	4175	4175	4175	4175	0
256	20240924	153400	238233640	4175	4175	4175	4175	0
257	20240924	153300	238233640	4175	4175	4175	4175	0
258	20240924	153200	238233640	4175	4175	4175	4175	0
259	20240924	153100	238233640	4175	4175	4175	4175	0
260	20240924	153000	238233640	4175	4175	4175	4175	2424
261	20240924	152900	228113440	4175	4175	4175	4175	0
262	20240924	152800	228113440	4175	4175	4175	4175	0
263	20240924	152700	228113440	4175	4175	4175	4175	0
264	20240924	152600	228113440	4175	4175	4175	4175	0
265	20240924	152500	228113440	4175	4175	4175	4175	0
266	20240924	152400	228113440	4175	4175	4175	4175	0
267	20240924	152300	228113440	4175	4175	4175	4175	0
268	20240924	152200	228113440	4175	4175	4175	4175	0
269	20240924	152100	228113440	4175	4175	4175	4175	0
270	20240924	152000	228113440	4175	4175	4175	4175	0
271	20240924	151900	228113440	4175	4160	4175	4160	172
272	20240924	151800	227397465	4160	4160	4160	4160	0
273	20240924	151700	227397465	4160	4160	4160	4160	0
274	20240924	151600	227397465	4160	4160	4160	4160	94
275	20240924	151500	227006425	4160	4160	4160	4160	80
276	20240924	151400	226673625	4165	4175	4175	4165	3
277	20240924	151300	226661120	4170	4170	4170	4170	0
278	20240924	151200	226661120	4170	4170	4170	4170	0
279	20240924	151100	226661120	4170	4170	4170	4170	359
280	20240924	151000	225164090	4170	4170	4170	4170	0
281	20240924	150900	225164090	4170	4170	4170	4170	0
282	20240924	150800	225164090	4170	4170	4170	4170	0
283	20240924	150700	225164090	4170	4165	4170	4165	3
284	20240924	150600	225151590	4170	4145	4170	4145	162
285	20240924	150500	224479050	4145	4145	4145	4145	0
286	20240924	150400	224479050	4145	4145	4145	4145	10
287	20240924	150300	224437600	4160	4145	4160	4145	85
288	20240924	150200	224085185	4160	4160	4160	4160	0
289	20240924	150100	224085185	4160	4160	4160	4160	0
290	20240924	150000	224085185	4160	4150	4160	4145	501
291	20240924	145900	222005030	4155	4155	4155	4155	55
292	20240924	145800	221776505	4155	4155	4155	4155	0
293	20240924	145700	221776505	4155	4155	4155	4155	0
294	20240924	145600	221776505	4155	4155	4155	4155	0
295	20240924	145500	221776505	4155	4155	4155	4155	52
296	20240924	145400	221560445	4160	4160	4160	4160	0
297	20240924	145300	221560445	4160	4160	4160	4160	300
298	20240924	145200	220312445	4160	4160	4160	4160	11
299	20240924	145100	220266685	4170	4170	4170	4170	0
300	20240924	145000	220266685	4170	4170	4170	4170	0
301	20240924	144900	220266685	4170	4170	4170	4170	0
302	20240924	144800	220266685	4170	4170	4170	4170	0
303	20240924	144700	220266685	4170	4170	4170	4170	0
304	20240924	144600	220266685	4170	4170	4170	4170	0
305	20240924	144500	220266685	4170	4150	4170	4150	69
306	20240924	144400	219980095	4155	4155	4155	4155	0
307	20240924	144300	219980095	4155	4155	4155	4155	45
308	20240924	144200	219793120	4155	4155	4155	4155	0
309	20240924	144100	219793120	4155	4155	4155	4155	0
310	20240924	144000	219793120	4155	4155	4155	4155	1
311	20240924	143900	219788965	4155	4155	4155	4155	1
312	20240924	143800	219784810	4155	4155	4155	4155	0
313	20240924	143700	219784810	4155	4155	4155	4155	0
314	20240924	143600	219784810	4155	4155	4155	4155	0
315	20240924	143500	219784810	4155	4155	4155	4155	0
316	20240924	143400	219784810	4155	4155	4155	4155	50
317	20240924	143300	219577060	4155	4155	4155	4155	13
318	20240924	143200	219523045	4155	4155	4155	4155	52
319	20240924	143100	219306985	4160	4160	4160	4160	36
320	20240924	143000	219157225	4160	4160	4160	4160	0
321	20240924	142900	219157225	4160	4160	4160	4160	0
322	20240924	142800	219157225	4160	4160	4160	4160	0
323	20240924	142700	219157225	4160	4160	4160	4160	0
324	20240924	142600	219157225	4160	4160	4160	4160	50
325	20240924	142500	218949225	4170	4170	4170	4170	0
326	20240924	142400	218949225	4170	4170	4170	4170	60
327	20240924	142300	218699025	4160	4160	4160	4160	6
328	20240924	142200	218674065	4160	4160	4160	4160	32
329	20240924	142100	218540945	4160	4160	4160	4160	0
330	20240924	142000	218540945	4160	4160	4160	4160	51
331	20240924	141900	218328785	4180	4150	4180	4150	783
332	20240924	141800	215071715	4150	4140	4150	4140	55
333	20240924	141700	214843770	4140	4140	4140	4140	0
334	20240924	141600	214843770	4140	4140	4140	4140	539
335	20240924	141500	212612310	4140	4140	4140	4140	30
336	20240924	141400	212488110	4140	4140	4140	4140	0
337	20240924	141300	212488110	4140	4140	4140	4140	0
338	20240924	141200	212488110	4140	4140	4140	4140	1926
339	20240924	141100	204514470	4135	4135	4135	4135	0
340	20240924	141000	204514470	4135	4135	4135	4135	0
341	20240924	140900	204514470	4135	4135	4135	4135	0
342	20240924	140800	204514470	4135	4135	4135	4135	0
343	20240924	140700	204514470	4135	4135	4135	4135	1
344	20240924	140600	204510335	4140	4140	4140	4140	0
345	20240924	140500	204510335	4140	4140	4140	4140	0
346	20240924	140400	204510335	4140	4140	4140	4140	14
347	20240924	140300	204452375	4135	4135	4135	4135	10
348	20240924	140200	204411025	4140	4140	4140	4140	2
349	20240924	140100	204402745	4135	4135	4135	4135	0
350	20240924	140000	204402745	4135	4135	4135	4135	0
351	20240924	135900	204402745	4135	4135	4135	4135	32
352	20240924	135800	204270425	4140	4140	4140	4140	0
353	20240924	135700	204270425	4140	4140	4140	4140	0
354	20240924	135600	204270425	4140	4140	4140	4140	6
355	20240924	135500	204245585	4140	4140	4140	4140	0
356	20240924	135400	204245585	4140	4140	4140	4140	538
357	20240924	135300	202018265	4135	4135	4135	4135	0
358	20240924	135200	202018265	4135	4135	4135	4135	0
359	20240924	135100	202018265	4135	4135	4135	4135	0
360	20240924	135000	202018265	4135	4135	4135	4135	0
361	20240924	134900	202018265	4135	4135	4135	4135	0
362	20240924	134800	202018265	4135	4140	4140	4135	7
363	20240924	134700	201989295	4140	4140	4140	4140	0
364	20240924	134600	201989295	4140	4140	4140	4140	12
365	20240924	134500	201939615	4140	4140	4140	4140	0
366	20240924	134400	201939615	4140	4140	4140	4140	7
367	20240924	134300	201910635	4140	4140	4140	4140	6
368	20240924	134200	201885795	4140	4140	4140	4140	0
369	20240924	134100	201885795	4140	4140	4140	4140	2
370	20240924	134000	201877515	4145	4145	4145	4145	0
371	20240924	133900	201877515	4145	4145	4145	4145	0
372	20240924	133800	201877515	4145	4145	4145	4145	0
373	20240924	133700	201877515	4145	4145	4145	4145	0
374	20240924	133600	201877515	4145	4145	4145	4145	0
375	20240924	133500	201877515	4145	4145	4145	4145	6
376	20240924	133400	201852645	4145	4145	4145	4145	0
377	20240924	133300	201852645	4145	4145	4145	4145	0
378	20240924	133200	201852645	4145	4145	4145	4145	0
379	20240924	133100	201852645	4145	4145	4145	4145	0
380	20240924	133000	201852645	4145	4145	4145	4145	0
381	20240924	132900	201852645	4145	4145	4145	4145	0
382	20240924	132800	201852645	4145	4145	4145	4145	1
383	20240924	132700	201848500	4135	4135	4135	4135	2065
384	20240924	132600	193309725	4135	4135	4135	4135	7
385	20240924	132500	193280780	4125	4130	4130	4125	166
386	20240924	132400	192595920	4145	4135	4145	4135	20
387	20240924	132300	192513205	4135	4135	4135	4135	0
388	20240924	132200	192513205	4135	4135	4135	4135	0
389	20240924	132100	192513205	4135	4135	4135	4135	0
390	20240924	132000	192513205	4135	4135	4135	4135	0
391	20240924	131900	192513205	4135	4135	4135	4135	0
392	20240924	131800	192513205	4135	4135	4135	4135	0
393	20240924	131700	192513205	4135	4135	4135	4135	22
394	20240924	131600	192422235	4155	4155	4155	4155	0
395	20240924	131500	192422235	4155	4155	4155	4155	0
396	20240924	131400	192422235	4155	4155	4155	4155	0
397	20240924	131300	192422235	4155	4155	4155	4155	0
398	20240924	131200	192422235	4155	4155	4155	4155	2
399	20240924	131100	192413925	4155	4155	4155	4155	0
400	20240924	131000	192413925	4155	4155	4155	4155	0
401	20240924	130900	192413925	4155	4155	4155	4155	0
402	20240924	130800	192413925	4155	4155	4155	4155	106
403	20240924	130700	191973495	4155	4155	4155	4140	8
404	20240924	130600	191940345	4140	4140	4140	4140	0
405	20240924	130500	191940345	4140	4155	4155	4140	6
406	20240924	130400	191915465	4145	4145	4145	4145	0
407	20240924	130300	191915465	4145	4145	4145	4145	0
408	20240924	130200	191915465	4145	4145	4145	4145	0
409	20240924	130100	191915465	4145	4145	4145	4145	0
410	20240924	130000	191915465	4145	4130	4145	4130	381
411	20240924	125900	190336645	4130	4130	4130	4130	10
412	20240924	125800	190295345	4130	4130	4130	4130	0
413	20240924	125700	190295345	4130	4130	4130	4130	5
414	20240924	125600	190274695	4130	4130	4130	4130	0
415	20240924	125500	190274695	4130	4130	4130	4130	27
416	20240924	125400	190163185	4130	4130	4130	4130	0
417	20240924	125300	190163185	4130	4130	4130	4130	1
418	20240924	125200	190159055	4125	4125	4125	4125	0
419	20240924	125100	190159055	4125	4125	4125	4125	0
420	20240924	125000	190159055	4125	4135	4135	4125	134
421	20240924	124900	189606155	4140	4140	4140	4140	0
422	20240924	124800	189606155	4140	4140	4140	4140	262
423	20240924	124700	188521475	4135	4135	4135	4135	0
424	20240924	124600	188521475	4135	4135	4135	4135	0
425	20240924	124500	188521475	4135	4135	4135	4135	0
426	20240924	124400	188521475	4135	4135	4135	4135	0
427	20240924	124300	188521475	4135	4135	4135	4135	0
428	20240924	124200	188521475	4135	4135	4135	4135	0
429	20240924	124100	188521475	4135	4135	4135	4135	0
430	20240924	124000	188521475	4135	4135	4135	4135	0
431	20240924	123900	188521475	4135	4135	4135	4135	6
432	20240924	123800	188496665	4135	4135	4135	4135	0
433	20240924	123700	188496665	4135	4135	4135	4135	2
434	20240924	123600	188488395	4140	4140	4140	4140	18
435	20240924	123500	188413875	4140	4140	4140	4140	24
436	20240924	123400	188314515	4140	4140	4140	4140	0
437	20240924	123300	188314515	4140	4145	4145	4140	24
438	20240924	123200	188215145	4150	4150	4150	4150	0
439	20240924	123100	188215145	4150	4150	4150	4150	0
440	20240924	123000	188215145	4150	4150	4150	4150	0
441	20240924	122900	188215145	4150	4150	4150	4150	0
442	20240924	122800	188215145	4150	4150	4150	4150	0
443	20240924	122700	188215145	4150	4150	4150	4150	1
444	20240924	122600	188210995	4150	4150	4150	4150	5
445	20240924	122500	188190245	4175	4175	4175	4175	0
446	20240924	122400	188190245	4175	4175	4175	4175	0
447	20240924	122300	188190245	4175	4175	4175	4175	0
448	20240924	122200	188190245	4175	4150	4175	4150	23
449	20240924	122100	188094720	4180	4170	4180	4170	45
450	20240924	122000	187906940	4175	4160	4175	4160	35
451	20240924	121900	187761125	4160	4160	4160	4160	0
452	20240924	121800	187761125	4160	4160	4160	4160	0
453	20240924	121700	187761125	4160	4160	4160	4160	44
454	20240924	121600	187578085	4160	4130	4160	4130	242
455	20240924	121500	186572595	4165	4165	4165	4165	0
456	20240924	121400	186572595	4165	4165	4165	4165	30
457	20240924	121300	186447645	4165	4165	4165	4165	1
458	20240924	121200	186443480	4130	4130	4130	4130	0
459	20240924	121100	186443480	4130	4130	4130	4130	0
460	20240924	121000	186443480	4130	4130	4130	4130	0
461	20240924	120900	186443480	4130	4135	4135	4130	567
462	20240924	120800	184099495	4135	4135	4135	4135	0
463	20240924	120700	184099495	4135	4135	4135	4135	1
464	20240924	120600	184095360	4135	4135	4135	4135	0
465	20240924	120500	184095360	4135	4135	4135	4135	0
466	20240924	120400	184095360	4135	4135	4135	4135	0
467	20240924	120300	184095360	4135	4135	4135	4135	0
468	20240924	120200	184095360	4135	4135	4135	4135	0
469	20240924	120100	184095360	4135	4140	4140	4135	66
470	20240924	120000	183822135	4145	4145	4145	4145	0
471	20240924	115900	183822135	4145	4145	4145	4145	0
472	20240924	115800	183822135	4145	4145	4145	4145	2
473	20240924	115700	183813845	4190	4190	4190	4190	0
474	20240924	115600	183813845	4190	4190	4190	4190	0
475	20240924	115500	183813845	4190	4190	4190	4190	0
476	20240924	115400	183813845	4190	4190	4190	4190	0
477	20240924	115300	183813845	4190	4175	4190	4175	100
478	20240924	115200	183395925	4175	4165	4175	4150	6
479	20240924	115100	183370950	4180	4150	4190	4145	219
480	20240924	115000	182456550	4180	4180	4180	4155	19
481	20240924	114900	182377300	4180	4130	4190	4130	452
482	20240924	114800	180499780	4130	4130	4130	4130	0
483	20240924	114700	180499780	4130	4130	4130	4130	10
484	20240924	114600	180458480	4135	4135	4135	4135	0
485	20240924	114500	180458480	4135	4125	4135	4125	5
486	20240924	114400	180437835	4135	4125	4135	4125	5
487	20240924	114300	180417190	4145	4145	4145	4145	0
488	20240924	114200	180417190	4145	4145	4145	4145	0
489	20240924	114100	180417190	4145	4125	4145	4125	181
490	20240924	114000	179670140	4115	4120	4120	4115	1413
491	20240924	113900	173848645	4120	4120	4120	4120	0
492	20240924	113800	173848645	4120	4125	4125	4120	201
493	20240924	113700	173019525	4125	4125	4125	4125	2
494	20240924	113600	173011275	4125	4125	4125	4125	0
495	20240924	113500	173011275	4125	4125	4125	4125	1
496	20240924	113400	173007150	4120	4120	4120	4120	7
497	20240924	113300	172978310	4125	4120	4125	4120	17
498	20240924	113200	172908235	4125	4120	4125	4120	480
499	20240924	113100	170930615	4120	4120	4120	4120	618
500	20240924	113000	168384455	4120	4120	4120	4120	0
501	20240924	112900	168384455	4120	4095	4120	4095	51
502	20240924	112800	168175585	4095	4115	4120	4095	401
503	20240924	112700	166525095	4115	4110	4115	4110	21
504	20240924	112600	166438685	4115	4115	4115	4115	30
505	20240924	112500	166315235	4110	4110	4110	4110	10
506	20240924	112400	166274135	4115	4115	4115	4115	0
507	20240924	112300	166274135	4115	4115	4115	4115	1
508	20240924	112200	166270020	4115	4115	4115	4115	1
509	20240924	112100	166265905	4110	4110	4110	4110	0
510	20240924	112000	166265905	4110	4110	4110	4110	0
511	20240924	111900	166265905	4110	4110	4110	4110	0
512	20240924	111800	166265905	4110	4115	4115	4110	1109
513	20240924	111700	161707905	4110	4110	4110	4110	19
514	20240924	111600	161629815	4120	4110	4120	4110	7
515	20240924	111500	161601035	4110	4100	4110	4090	93
516	20240924	111400	161219865	4115	4115	4115	4115	0
517	20240924	111300	161219865	4115	4120	4120	4115	23
518	20240924	111200	161125215	4105	4105	4105	4105	50
519	20240924	111100	160919965	4100	4100	4100	4100	26
520	20240924	111000	160813365	4115	4100	4115	4100	7
521	20240924	110900	160784650	4100	4100	4100	4100	2
522	20240924	110800	160776450	4115	4115	4115	4115	1
523	20240924	110700	160772335	4115	4115	4115	4115	4
524	20240924	110600	160755875	4115	4115	4115	4115	18
525	20240924	110500	160681805	4115	4115	4115	4075	2617
526	20240924	110400	149985440	4120	4120	4120	4120	232
527	20240924	110300	149029600	4115	4115	4115	4115	2
528	20240924	110200	149021370	4125	4125	4125	4125	0
529	20240924	110100	149021370	4125	4110	4125	4110	413
530	20240924	110000	147318745	4120	4115	4120	4115	3
531	20240924	105900	147306395	4120	4120	4120	4120	0
532	20240924	105800	147306395	4120	4105	4120	4100	2420
533	20240924	105700	137382625	4120	4120	4120	4120	0
534	20240924	105600	137382625	4120	4120	4120	4120	242
535	20240924	105500	136385585	4140	4145	4145	4105	4002
536	20240924	105400	119931800	4120	4130	4130	4120	1000
537	20240924	105300	115805800	4130	4130	4130	4130	0
538	20240924	105200	115805800	4130	4130	4130	4130	0
539	20240924	105100	115805800	4130	4130	4130	4130	0
540	20240924	105000	115805800	4130	4130	4130	4130	0
541	20240924	104900	115805800	4130	4155	4155	4130	1016
542	20240924	104800	111605875	4155	4155	4155	4155	1
543	20240924	104700	111601720	4140	4140	4140	4140	11
544	20240924	104600	111556180	4140	4140	4140	4140	0
545	20240924	104500	111556180	4140	4130	4140	4130	301
546	20240924	104400	110312050	4130	4130	4130	4130	700
547	20240924	104300	107421050	4130	4130	4130	4130	7
548	20240924	104200	107392140	4130	4130	4130	4130	0
549	20240924	104100	107392140	4130	4130	4130	4130	433
550	20240924	104000	105603850	4140	4140	4140	4140	0
551	20240924	103900	105603850	4140	4140	4140	4140	0
552	20240924	103800	105603850	4140	4140	4140	4140	0
553	20240924	103700	105603850	4140	4150	4150	4140	1212
554	20240924	103600	100581040	4150	4150	4150	4150	11
555	20240924	103500	100535390	4150	4150	4150	4150	11
556	20240924	103400	100489740	4150	4155	4155	4150	156
557	20240924	103300	99842315	4155	4155	4155	4155	195
558	20240924	103200	99032090	4165	4165	4165	4165	1
559	20240924	103100	99027925	4150	4165	4165	4150	72
560	20240924	103000	98728795	4165	4165	4165	4165	11
561	20240924	102900	98682980	4165	4165	4165	4165	1
562	20240924	102800	98678815	4145	4145	4145	4145	0
563	20240924	102700	98678815	4145	4145	4145	4145	0
564	20240924	102600	98678815	4145	4150	4150	4145	411
565	20240924	102500	96974090	4160	4160	4160	4160	0
566	20240924	102400	96974090	4160	4160	4160	4160	2
567	20240924	102300	96965770	4160	4160	4160	4160	0
568	20240924	102200	96965770	4160	4160	4160	4160	0
569	20240924	102100	96965770	4160	4160	4160	4160	44
570	20240924	102000	96782730	4165	4165	4165	4165	45
571	20240924	101900	96595305	4180	4180	4180	4180	3
572	20240924	101800	96582765	4180	4180	4180	4180	2
573	20240924	101700	96574405	4185	4185	4185	4185	0
574	20240924	101600	96574405	4185	4185	4185	4185	1
575	20240924	101500	96570220	4165	4165	4165	4165	10
576	20240924	101400	96528570	4165	4170	4170	4165	501
577	20240924	101300	94441510	4170	4170	4170	4170	51
578	20240924	101200	94228840	4195	4195	4195	4195	0
579	20240924	101100	94228840	4195	4195	4195	4195	10
580	20240924	101000	94186890	4195	4195	4195	4195	1
581	20240924	100900	94182695	4170	4180	4180	4170	1470
582	20240924	100800	88050105	4185	4185	4185	4185	0
583	20240924	100700	88050105	4185	4185	4185	4185	73
584	20240924	100600	87744600	4185	4185	4185	4185	10
585	20240924	100500	87702750	4185	4185	4185	4185	1
586	20240924	100400	87698565	4185	4185	4185	4185	0
587	20240924	100300	87698565	4185	4200	4200	4185	507
588	20240924	100200	85574950	4200	4200	4200	4200	402
589	20240924	100100	83886550	4200	4200	4200	4200	0
590	20240924	100000	83886550	4200	4195	4200	4195	127
591	20240924	095900	83353750	4195	4195	4195	4195	0
592	20240924	095800	83353750	4195	4195	4195	4195	167
593	20240924	095700	82653185	4215	4195	4215	4195	3
594	20240924	095600	82640580	4215	4215	4215	4215	0
595	20240924	095500	82640580	4215	4215	4215	4215	0
596	20240924	095400	82640580	4215	4215	4215	4215	0
597	20240924	095300	82640580	4215	4215	4215	4215	0
598	20240924	095200	82640580	4215	4215	4215	4215	0
599	20240924	095100	82640580	4215	4215	4215	4215	0
600	20240924	095000	82640580	4215	4200	4215	4200	104
601	20240924	094900	82203720	4200	4200	4200	4200	0
602	20240924	094800	82203720	4200	4200	4200	4200	7
603	20240924	094700	82174320	4200	4200	4200	4200	80
604	20240924	094600	81838320	4200	4200	4200	4200	297
605	20240924	094500	80590920	4190	4190	4190	4190	0
606	20240924	094400	80590920	4190	4190	4190	4190	0
607	20240924	094300	80590920	4190	4190	4190	4190	256
608	20240924	094200	79518280	4190	4190	4190	4190	254
609	20240924	094100	78454020	4190	4190	4190	4190	0
610	20240924	094000	78454020	4190	4185	4190	4185	171
611	20240924	093900	77737540	4190	4185	4190	4185	119
612	20240924	093800	77239380	4190	4190	4190	4190	0
613	20240924	093700	77239380	4190	4190	4190	4190	11
614	20240924	093600	77193290	4190	4190	4190	4190	42
615	20240924	093500	77017310	4190	4190	4190	4190	0
616	20240924	093400	77017310	4190	4190	4190	4190	0
617	20240924	093300	77017310	4190	4195	4195	4190	177
618	20240924	093200	76274885	4195	4195	4195	4195	13
619	20240924	093100	76220350	4195	4200	4200	4195	38
620	20240924	093000	76060910	4220	4220	4220	4220	100
621	20240924	092900	75638910	4200	4200	4200	4200	0
622	20240924	092800	75638910	4200	4200	4200	4200	3
623	20240924	092700	75626310	4200	4200	4200	4200	302
624	20240924	092600	74357910	4200	4200	4200	4200	25
625	20240924	092500	74252910	4200	4200	4200	4200	1
626	20240924	092400	74248710	4220	4215	4220	4215	376
627	20240924	092300	72663620	4215	4215	4215	4215	90
628	20240924	092200	72284270	4200	4215	4215	4200	1130
629	20240924	092100	67537310	4215	4225	4225	4215	542
630	20240924	092000	65250280	4225	4230	4230	4225	2
631	20240924	091900	65241825	4235	4235	4235	4235	101
632	20240924	091800	64814090	4255	4255	4255	4255	60
633	20240924	091700	64558790	4255	4255	4255	4255	0
634	20240924	091600	64558790	4255	4250	4275	4250	2917
635	20240924	091500	52121140	4250	4220	4250	4220	1672
636	20240924	091400	45054060	4200	4250	4250	4195	1006
637	20240924	091300	40832170	4195	4185	4295	4185	2540
638	20240924	091200	30119675	4180	4160	4180	4160	206
639	20240924	091100	29258635	4180	4150	4180	4150	1261
640	20240924	091000	24013355	4145	4115	4145	4115	186
641	20240924	090900	23244695	4135	4145	4145	4135	5
642	20240924	090800	23224000	4145	4145	4145	4145	2
643	20240924	090700	23215710	4120	4120	4120	4120	299
644	20240924	090600	21983830	4150	4125	4150	4120	35
645	20240924	090500	21839255	4150	4150	4150	4150	21
646	20240924	090400	21752105	4160	4160	4160	4160	0
647	20240924	090300	21752105	4160	4155	4160	4155	192
648	20240924	090200	20953595	4175	4175	4175	4175	0
649	20240924	090100	20953595	4175	4175	4175	4175	0
650	20240924	090000	20953595	4175	4080	4175	4080	5135