KissMeData/307750/min/candle-20240905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240905	210200	738032180	4060	4060	4060	4060	7338
3	20240905	210100	738032180	4060	4060	4060	4060	0
4	20240905	210000	738032180	4060	4060	4060	4060	0
5	20240905	205900	738032180	4060	4060	4060	4060	0
6	20240905	205800	738032180	4060	4060	4060	4060	0
7	20240905	205700	738032180	4060	4060	4060	4060	0
8	20240905	205600	738032180	4060	4060	4060	4060	0
9	20240905	205500	738032180	4060	4060	4060	4060	0
10	20240905	205400	738032180	4060	4060	4060	4060	0
11	20240905	205300	738032180	4060	4060	4060	4060	0
12	20240905	205200	738032180	4060	4060	4060	4060	0
13	20240905	205100	738032180	4060	4060	4060	4060	0
14	20240905	205000	738032180	4060	4060	4060	4060	0
15	20240905	204900	738032180	4060	4060	4060	4060	0
16	20240905	204800	738032180	4060	4060	4060	4060	0
17	20240905	204700	738032180	4060	4060	4060	4060	0
18	20240905	204600	738032180	4060	4060	4060	4060	0
19	20240905	204500	738032180	4060	4060	4060	4060	0
20	20240905	204400	738032180	4060	4060	4060	4060	0
21	20240905	204300	738032180	4060	4060	4060	4060	0
22	20240905	204200	738032180	4060	4060	4060	4060	0
23	20240905	204100	738032180	4060	4060	4060	4060	0
24	20240905	204000	738032180	4060	4060	4060	4060	0
25	20240905	203900	738032180	4060	4060	4060	4060	0
26	20240905	203800	738032180	4060	4060	4060	4060	0
27	20240905	203700	738032180	4060	4060	4060	4060	0
28	20240905	203600	738032180	4060	4060	4060	4060	0
29	20240905	203500	738032180	4060	4060	4060	4060	0
30	20240905	203400	738032180	4060	4060	4060	4060	0
31	20240905	203300	738032180	4060	4060	4060	4060	0
32	20240905	203200	738032180	4060	4060	4060	4060	7338
33	20240905	203100	738032180	4060	4060	4060	4060	0
34	20240905	203000	738032180	4060	4060	4060	4060	0
35	20240905	202900	738032180	4060	4060	4060	4060	0
36	20240905	202800	738032180	4060	4060	4060	4060	0
37	20240905	202700	738032180	4060	4060	4060	4060	0
38	20240905	202600	738032180	4060	4060	4060	4060	0
39	20240905	202500	738032180	4060	4060	4060	4060	0
40	20240905	202400	738032180	4060	4060	4060	4060	0
41	20240905	202300	738032180	4060	4060	4060	4060	0
42	20240905	202200	738032180	4060	4060	4060	4060	0
43	20240905	202100	738032180	4060	4060	4060	4060	0
44	20240905	202000	738032180	4060	4060	4060	4060	0
45	20240905	201900	738032180	4060	4060	4060	4060	0
46	20240905	201800	738032180	4060	4060	4060	4060	0
47	20240905	201700	738032180	4060	4060	4060	4060	0
48	20240905	201600	738032180	4060	4060	4060	4060	0
49	20240905	201500	738032180	4060	4060	4060	4060	0
50	20240905	201400	738032180	4060	4060	4060	4060	0
51	20240905	201300	738032180	4060	4060	4060	4060	0
52	20240905	201200	738032180	4060	4060	4060	4060	0
53	20240905	201100	738032180	4060	4060	4060	4060	0
54	20240905	201000	738032180	4060	4060	4060	4060	0
55	20240905	200900	738032180	4060	4060	4060	4060	0
56	20240905	200800	738032180	4060	4060	4060	4060	0
57	20240905	200700	738032180	4060	4060	4060	4060	0
58	20240905	200600	738032180	4060	4060	4060	4060	0
59	20240905	200500	738032180	4060	4060	4060	4060	0
60	20240905	200400	738032180	4060	4060	4060	4060	0
61	20240905	200300	738032180	4060	4060	4060	4060	0
62	20240905	200200	738032180	4060	4060	4060	4060	7338
63	20240905	200100	738032180	4060	4060	4060	4060	0
64	20240905	200000	738032180	4060	4060	4060	4060	0
65	20240905	195900	738032180	4060	4060	4060	4060	0
66	20240905	195800	738032180	4060	4060	4060	4060	0
67	20240905	195700	738032180	4060	4060	4060	4060	0
68	20240905	195600	738032180	4060	4060	4060	4060	0
69	20240905	195500	738032180	4060	4060	4060	4060	0
70	20240905	195400	738032180	4060	4060	4060	4060	0
71	20240905	195300	738032180	4060	4060	4060	4060	0
72	20240905	195200	738032180	4060	4060	4060	4060	0
73	20240905	195100	738032180	4060	4060	4060	4060	0
74	20240905	195000	738032180	4060	4060	4060	4060	0
75	20240905	194900	738032180	4060	4060	4060	4060	0
76	20240905	194800	738032180	4060	4060	4060	4060	0
77	20240905	194700	738032180	4060	4060	4060	4060	0
78	20240905	194600	738032180	4060	4060	4060	4060	0
79	20240905	194500	738032180	4060	4060	4060	4060	0
80	20240905	194400	738032180	4060	4060	4060	4060	0
81	20240905	194300	738032180	4060	4060	4060	4060	0
82	20240905	194200	738032180	4060	4060	4060	4060	0
83	20240905	194100	738032180	4060	4060	4060	4060	0
84	20240905	194000	738032180	4060	4060	4060	4060	0
85	20240905	193900	738032180	4060	4060	4060	4060	0
86	20240905	193800	738032180	4060	4060	4060	4060	0
87	20240905	193700	738032180	4060	4060	4060	4060	0
88	20240905	193600	738032180	4060	4060	4060	4060	0
89	20240905	193500	738032180	4060	4060	4060	4060	0
90	20240905	193400	738032180	4060	4060	4060	4060	0
91	20240905	193300	738032180	4060	4060	4060	4060	0
92	20240905	193200	738032180	4060	4060	4060	4060	7338
93	20240905	193100	738032180	4060	4060	4060	4060	0
94	20240905	193000	738032180	4060	4060	4060	4060	0
95	20240905	192900	738032180	4060	4060	4060	4060	0
96	20240905	192800	738032180	4060	4060	4060	4060	0
97	20240905	192700	738032180	4060	4060	4060	4060	0
98	20240905	192600	738032180	4060	4060	4060	4060	0
99	20240905	192500	738032180	4060	4060	4060	4060	0
100	20240905	192400	738032180	4060	4060	4060	4060	0
101	20240905	192300	738032180	4060	4060	4060	4060	0
102	20240905	192200	738032180	4060	4060	4060	4060	0
103	20240905	192100	738032180	4060	4060	4060	4060	0
104	20240905	192000	738032180	4060	4060	4060	4060	0
105	20240905	191900	738032180	4060	4060	4060	4060	0
106	20240905	191800	738032180	4060	4060	4060	4060	0
107	20240905	191700	738032180	4060	4060	4060	4060	0
108	20240905	191600	738032180	4060	4060	4060	4060	0
109	20240905	191500	738032180	4060	4060	4060	4060	0
110	20240905	191400	738032180	4060	4060	4060	4060	0
111	20240905	191300	738032180	4060	4060	4060	4060	0
112	20240905	191200	738032180	4060	4060	4060	4060	0
113	20240905	191100	738032180	4060	4060	4060	4060	0
114	20240905	191000	738032180	4060	4060	4060	4060	0
115	20240905	190900	738032180	4060	4060	4060	4060	0
116	20240905	190800	738032180	4060	4060	4060	4060	0
117	20240905	190700	738032180	4060	4060	4060	4060	0
118	20240905	190600	738032180	4060	4060	4060	4060	0
119	20240905	190500	738032180	4060	4060	4060	4060	0
120	20240905	190400	738032180	4060	4060	4060	4060	0
121	20240905	190300	738032180	4060	4060	4060	4060	0
122	20240905	190200	738032180	4060	4060	4060	4060	7338
123	20240905	190100	738032180	4060	4060	4060	4060	0
124	20240905	190000	738032180	4060	4060	4060	4060	0
125	20240905	185900	738032180	4060	4060	4060	4060	0
126	20240905	185800	738032180	4060	4060	4060	4060	0
127	20240905	185700	738032180	4060	4060	4060	4060	0
128	20240905	185600	738032180	4060	4060	4060	4060	0
129	20240905	185500	738032180	4060	4060	4060	4060	0
130	20240905	185400	738032180	4060	4060	4060	4060	0
131	20240905	185300	738032180	4060	4060	4060	4060	0
132	20240905	185200	738032180	4060	4060	4060	4060	0
133	20240905	185100	738032180	4060	4060	4060	4060	0
134	20240905	185000	738032180	4060	4060	4060	4060	0
135	20240905	184900	738032180	4060	4060	4060	4060	0
136	20240905	184800	738032180	4060	4060	4060	4060	0
137	20240905	184700	738032180	4060	4060	4060	4060	0
138	20240905	184600	738032180	4060	4060	4060	4060	0
139	20240905	184500	738032180	4060	4060	4060	4060	0
140	20240905	184400	738032180	4060	4060	4060	4060	0
141	20240905	184300	738032180	4060	4060	4060	4060	0
142	20240905	184200	738032180	4060	4060	4060	4060	0
143	20240905	184100	738032180	4060	4060	4060	4060	0
144	20240905	184000	738032180	4060	4060	4060	4060	0
145	20240905	183900	738032180	4060	4060	4060	4060	0
146	20240905	183800	738032180	4060	4060	4060	4060	0
147	20240905	183700	738032180	4060	4060	4060	4060	0
148	20240905	183600	738032180	4060	4060	4060	4060	0
149	20240905	183500	738032180	4060	4060	4060	4060	0
150	20240905	183400	738032180	4060	4060	4060	4060	0
151	20240905	183300	738032180	4060	4060	4060	4060	0
152	20240905	183200	738032180	4060	4060	4060	4060	7338
153	20240905	183100	738032180	4060	4060	4060	4060	0
154	20240905	183000	738032180	4060	4060	4060	4060	0
155	20240905	182900	738032180	4060	4060	4060	4060	0
156	20240905	182800	738032180	4060	4060	4060	4060	0
157	20240905	182700	738032180	4060	4060	4060	4060	0
158	20240905	182600	738032180	4060	4060	4060	4060	0
159	20240905	182500	738032180	4060	4060	4060	4060	0
160	20240905	182400	738032180	4060	4060	4060	4060	0
161	20240905	182300	738032180	4060	4060	4060	4060	0
162	20240905	182200	738032180	4060	4060	4060	4060	0
163	20240905	182100	738032180	4060	4060	4060	4060	0
164	20240905	182000	738032180	4060	4060	4060	4060	0
165	20240905	181900	738032180	4060	4060	4060	4060	0
166	20240905	181800	738032180	4060	4060	4060	4060	0
167	20240905	181700	738032180	4060	4060	4060	4060	0
168	20240905	181600	738032180	4060	4060	4060	4060	0
169	20240905	181500	738032180	4060	4060	4060	4060	0
170	20240905	181400	738032180	4060	4060	4060	4060	0
171	20240905	181300	738032180	4060	4060	4060	4060	0
172	20240905	181200	738032180	4060	4060	4060	4060	0
173	20240905	181100	738032180	4060	4060	4060	4060	0
174	20240905	181000	738032180	4060	4060	4060	4060	0
175	20240905	180900	738032180	4060	4060	4060	4060	0
176	20240905	180800	738032180	4060	4060	4060	4060	0
177	20240905	180700	738032180	4060	4060	4060	4060	0
178	20240905	180600	738032180	4060	4060	4060	4060	0
179	20240905	180500	738032180	4060	4060	4060	4060	0
180	20240905	180400	738032180	4060	4060	4060	4060	0
181	20240905	180300	738032180	4060	4060	4060	4060	0
182	20240905	180200	738032180	4060	4060	4060	4060	7338
183	20240905	180100	738032180	4060	4060	4060	4060	0
184	20240905	180000	738032180	4060	4060	4060	4060	0
185	20240905	175900	738032180	4060	4060	4060	4060	0
186	20240905	175800	738032180	4060	4060	4060	4060	0
187	20240905	175700	738032180	4060	4060	4060	4060	0
188	20240905	175600	738032180	4060	4060	4060	4060	0
189	20240905	175500	738032180	4060	4060	4060	4060	0
190	20240905	175400	738032180	4060	4060	4060	4060	0
191	20240905	175300	738032180	4060	4060	4060	4060	0
192	20240905	175200	738032180	4060	4060	4060	4060	0
193	20240905	175100	738032180	4060	4060	4060	4060	0
194	20240905	175000	738032180	4060	4060	4060	4060	0
195	20240905	174900	738032180	4060	4060	4060	4060	0
196	20240905	174800	738032180	4060	4060	4060	4060	0
197	20240905	174700	738032180	4060	4060	4060	4060	0
198	20240905	174600	738032180	4060	4060	4060	4060	0
199	20240905	174500	738032180	4060	4060	4060	4060	0
200	20240905	174400	738032180	4060	4060	4060	4060	0
201	20240905	174300	738032180	4060	4060	4060	4060	0
202	20240905	174200	738032180	4060	4060	4060	4060	0
203	20240905	174100	738032180	4060	4060	4060	4060	0
204	20240905	174000	738032180	4060	4060	4060	4060	0
205	20240905	173900	738032180	4060	4060	4060	4060	0
206	20240905	173800	738032180	4060	4060	4060	4060	0
207	20240905	173700	738032180	4060	4060	4060	4060	0
208	20240905	173600	738032180	4060	4060	4060	4060	0
209	20240905	173500	738032180	4060	4060	4060	4060	0
210	20240905	173400	738032180	4060	4060	4060	4060	0
211	20240905	173300	738032180	4060	4060	4060	4060	0
212	20240905	173200	738032180	4060	4060	4060	4060	7338
213	20240905	173100	738032180	4060	4060	4060	4060	0
214	20240905	173000	738032180	4060	4060	4060	4060	0
215	20240905	172900	738032180	4060	4060	4060	4060	0
216	20240905	172800	738032180	4060	4060	4060	4060	0
217	20240905	172700	738032180	4060	4060	4060	4060	0
218	20240905	172600	738032180	4060	4060	4060	4060	0
219	20240905	172500	738032180	4060	4060	4060	4060	0
220	20240905	172400	738032180	4060	4060	4060	4060	0
221	20240905	172300	738032180	4060	4060	4060	4060	0
222	20240905	172200	738032180	4060	4060	4060	4060	0
223	20240905	172100	738032180	4060	4060	4060	4060	0
224	20240905	172000	738032180	4060	4060	4060	4060	0
225	20240905	171900	738032180	4060	4060	4060	4060	0
226	20240905	171800	738032180	4060	4060	4060	4060	0
227	20240905	171700	738032180	4060	4060	4060	4060	0
228	20240905	171600	738032180	4060	4060	4060	4060	0
229	20240905	171500	738032180	4060	4060	4060	4060	0
230	20240905	171400	738032180	4060	4060	4060	4060	0
231	20240905	171300	738032180	4060	4060	4060	4060	0
232	20240905	171200	738032180	4060	4060	4060	4060	0
233	20240905	171100	738032180	4060	4060	4060	4060	0
234	20240905	171000	738032180	4060	4060	4060	4060	0
235	20240905	170900	738032180	4060	4060	4060	4060	0
236	20240905	170800	738032180	4060	4060	4060	4060	0
237	20240905	170700	738032180	4060	4060	4060	4060	0
238	20240905	170600	738032180	4060	4060	4060	4060	0
239	20240905	170500	738032180	4060	4060	4060	4060	0
240	20240905	170400	738032180	4060	4060	4060	4060	0
241	20240905	170300	738032180	4060	4060	4060	4060	0
242	20240905	170200	738032180	4060	4060	4060	4060	7338
243	20240905	170100	738032180	4060	4060	4060	4060	0
244	20240905	170000	738032180	4060	4060	4060	4060	0
245	20240905	165900	738032180	4060	4060	4060	4060	0
246	20240905	165800	738032180	4060	4060	4060	4060	0
247	20240905	165700	738032180	4060	4060	4060	4060	0
248	20240905	165600	738032180	4060	4060	4060	4060	0
249	20240905	165500	738032180	4060	4060	4060	4060	0
250	20240905	165400	738032180	4060	4060	4060	4060	0
251	20240905	165300	738032180	4060	4060	4060	4060	0
252	20240905	165200	738032180	4060	4060	4060	4060	0
253	20240905	165100	738032180	4060	4060	4060	4060	0
254	20240905	165000	738032180	4060	4060	4060	4060	0
255	20240905	164900	738032180	4060	4060	4060	4060	0
256	20240905	164800	738032180	4060	4060	4060	4060	0
257	20240905	164700	738032180	4060	4060	4060	4060	0
258	20240905	164600	738032180	4060	4060	4060	4060	0
259	20240905	164500	738032180	4060	4060	4060	4060	0
260	20240905	164400	738032180	4060	4060	4060	4060	0
261	20240905	164300	738032180	4060	4060	4060	4060	0
262	20240905	164200	738032180	4060	4060	4060	4060	0
263	20240905	164100	738032180	4060	4060	4060	4060	0
264	20240905	164000	738032180	4060	4060	4060	4060	0
265	20240905	163900	738032180	4060	4060	4060	4060	0
266	20240905	163800	738032180	4060	4060	4060	4060	0
267	20240905	163700	738032180	4060	4060	4060	4060	0
268	20240905	163600	738032180	4060	4060	4060	4060	0
269	20240905	163500	738032180	4060	4060	4060	4060	0
270	20240905	163400	738032180	4060	4060	4060	4060	0
271	20240905	163300	738032180	4060	4060	4060	4060	0
272	20240905	163200	738032180	4060	4060	4060	4060	7338
273	20240905	163100	738032180	4060	4060	4060	4060	0
274	20240905	163000	738032180	4060	4060	4060	4060	0
275	20240905	162900	738032180	4060	4060	4060	4060	0
276	20240905	162800	738032180	4060	4060	4060	4060	0
277	20240905	162700	738032180	4060	4060	4060	4060	0
278	20240905	162600	738032180	4060	4060	4060	4060	0
279	20240905	162500	738032180	4060	4060	4060	4060	0
280	20240905	162400	738032180	4060	4060	4060	4060	0
281	20240905	162300	738032180	4060	4060	4060	4060	0
282	20240905	162200	738032180	4060	4060	4060	4060	0
283	20240905	162100	738032180	4060	4060	4060	4060	0
284	20240905	162000	738032180	4060	4060	4060	4060	0
285	20240905	161900	738032180	4060	4060	4060	4060	0
286	20240905	161800	738032180	4060	4060	4060	4060	0
287	20240905	161700	738032180	4060	4060	4060	4060	0
288	20240905	161600	738032180	4060	4060	4060	4060	0
289	20240905	161500	738032180	4060	4060	4060	4060	0
290	20240905	161400	738032180	4060	4060	4060	4060	0
291	20240905	161300	738032180	4060	4060	4060	4060	0
292	20240905	161200	738032180	4060	4060	4060	4060	0
293	20240905	161100	738032180	4060	4060	4060	4060	0
294	20240905	161000	738032180	4060	4060	4060	4060	0
295	20240905	160900	738032180	4060	4060	4060	4060	0
296	20240905	160800	738032180	4060	4060	4060	4060	0
297	20240905	160700	738032180	4060	4060	4060	4060	0
298	20240905	160600	738032180	4060	4060	4060	4060	0
299	20240905	160500	738032180	4060	4060	4060	4060	0
300	20240905	160400	738032180	4060	4060	4060	4060	0
301	20240905	160300	738032180	4060	4060	4060	4060	0
302	20240905	160200	738032180	4060	4060	4060	4060	7338
303	20240905	160100	738032180	4060	4060	4060	4060	0
304	20240905	160000	738032180	4060	4060	4060	4060	0
305	20240905	155900	738032180	4060	4060	4060	4060	0
306	20240905	155800	738032180	4060	4060	4060	4060	0
307	20240905	155700	738032180	4060	4060	4060	4060	0
308	20240905	155600	738032180	4060	4060	4060	4060	0
309	20240905	155500	738032180	4060	4060	4060	4060	0
310	20240905	155400	738032180	4060	4060	4060	4060	0
311	20240905	155300	738032180	4060	4060	4060	4060	0
312	20240905	155200	738032180	4060	4060	4060	4060	0
313	20240905	155100	738032180	4060	4060	4060	4060	0
314	20240905	155000	738032180	4060	4060	4060	4060	0
315	20240905	154900	738032180	4060	4060	4060	4060	0
316	20240905	154800	738032180	4060	4060	4060	4060	0
317	20240905	154700	738032180	4060	4060	4060	4060	0
318	20240905	154600	738032180	4060	4060	4060	4060	0
319	20240905	154500	738032180	4060	4060	4060	4060	0
320	20240905	154400	738032180	4060	4060	4060	4060	0
321	20240905	154300	738032180	4060	4060	4060	4060	0
322	20240905	154200	738032180	4060	4060	4060	4060	0
323	20240905	154100	738032180	4060	4060	4060	4060	0
324	20240905	154000	738032180	4060	4060	4060	4060	0
325	20240905	153900	738032180	4060	4060	4060	4060	0
326	20240905	153800	738032180	4060	4060	4060	4060	0
327	20240905	153700	738032180	4060	4060	4060	4060	0
328	20240905	153600	738032180	4060	4060	4060	4060	0
329	20240905	153500	738032180	4060	4060	4060	4060	0
330	20240905	153400	738032180	4060	4060	4060	4060	0
331	20240905	153300	738032180	4060	4060	4060	4060	0
332	20240905	153200	738032180	4060	4060	4060	4060	7338
333	20240905	153100	738032180	4060	4060	4060	4060	0
334	20240905	153000	738032180	4060	4060	4060	4060	7338
335	20240905	152900	708239900	4095	4095	4095	4095	0
336	20240905	152800	708239900	4095	4095	4095	4095	0
337	20240905	152700	708239900	4095	4095	4095	4095	0
338	20240905	152600	708239900	4095	4095	4095	4095	0
339	20240905	152500	708239900	4095	4095	4095	4095	0
340	20240905	152400	708239900	4095	4095	4095	4095	0
341	20240905	152300	708239900	4095	4095	4095	4095	0
342	20240905	152200	708239900	4095	4095	4095	4095	0
343	20240905	152100	708239900	4095	4095	4095	4095	0
344	20240905	152000	708239900	4095	4095	4095	4095	0
345	20240905	151900	708239900	4095	4095	4095	4090	685
346	20240905	151800	705437325	4100	4095	4100	4095	605
347	20240905	151700	702959800	4095	4095	4095	4095	944
348	20240905	151600	699094120	4095	4095	4095	4095	6
349	20240905	151500	699069550	4080	4095	4095	4080	90
350	20240905	151400	698701300	4095	4095	4095	4095	0
351	20240905	151300	698701300	4095	4090	4095	4090	1010
352	20240905	151200	694570350	4090	4080	4090	4080	72
353	20240905	151100	694276240	4080	4080	4080	4080	601
354	20240905	151000	691824160	4080	4080	4080	4080	1
355	20240905	150900	691820080	4100	4085	4100	4085	264
356	20240905	150800	690741625	4100	4100	4100	4100	5
357	20240905	150700	690721125	4100	4110	4110	4100	2972
358	20240905	150600	678509275	4115	4110	4115	4110	183
359	20240905	150500	677757120	4110	4110	4110	4110	12
360	20240905	150400	677707800	4105	4105	4105	4105	63
361	20240905	150300	677449185	4110	4110	4110	4110	1000
362	20240905	150200	673339185	4110	4105	4110	4105	655
363	20240905	150100	670648410	4125	4125	4125	4125	0
364	20240905	150000	670648410	4125	4090	4125	4090	5389
365	20240905	145900	648556925	4090	4090	4090	4090	10
366	20240905	145800	648516025	4090	4090	4090	4090	818
367	20240905	145700	645170405	4075	4075	4075	4075	0
368	20240905	145600	645170405	4075	4075	4075	4075	0
369	20240905	145500	645170405	4075	4075	4075	4075	291
370	20240905	145400	643984580	4090	4085	4090	4085	1832
371	20240905	145300	636491750	4085	4080	4090	4080	5370
372	20240905	145200	614564970	4070	4070	4070	4070	0
373	20240905	145100	614564970	4070	4075	4080	4070	880
374	20240905	145000	610979470	4070	4070	4070	4070	672
375	20240905	144900	608244430	4070	4070	4070	4070	0
376	20240905	144800	608244430	4070	4070	4070	4070	9
377	20240905	144700	608207800	4070	4070	4070	4070	0
378	20240905	144600	608207800	4070	4070	4070	4070	0
379	20240905	144500	608207800	4070	4070	4070	4070	201
380	20240905	144400	607389730	4075	4075	4075	4075	1
381	20240905	144300	607385655	4075	4075	4075	4075	5
382	20240905	144200	607365280	4075	4075	4075	4075	2
383	20240905	144100	607357130	4070	4060	4070	4060	2
384	20240905	144000	607349000	4060	4060	4060	4060	200
385	20240905	143900	606537000	4080	4070	4080	4070	1135
386	20240905	143800	601912460	4070	4070	4070	4070	0
387	20240905	143700	601912460	4070	4050	4070	4050	667
388	20240905	143600	599197820	4045	4060	4065	4045	1242
389	20240905	143500	594149155	4065	4065	4065	4065	0
390	20240905	143400	594149155	4065	4055	4065	4040	892
391	20240905	143300	590525345	4035	4040	4040	4035	1610
392	20240905	143200	584027990	4040	4045	4045	4040	480
393	20240905	143100	582087290	4035	4035	4035	4035	0
394	20240905	143000	582087290	4035	4045	4045	4035	365
395	20240905	142900	580614125	4040	4040	4040	4040	0
396	20240905	142800	580614125	4040	4040	4040	4040	0
397	20240905	142700	580614125	4040	4040	4040	4040	0
398	20240905	142600	580614125	4040	4040	4040	4040	156
399	20240905	142500	579983885	4060	4060	4060	4060	12
400	20240905	142400	579935165	4060	4060	4060	4060	14
401	20240905	142300	579878325	4065	4065	4065	4065	0
402	20240905	142200	579878325	4065	4065	4065	4065	0
403	20240905	142100	579878325	4065	4065	4065	4065	0
404	20240905	142000	579878325	4065	4065	4065	4065	0
405	20240905	141900	579878325	4065	4065	4065	4065	0
406	20240905	141800	579878325	4065	4065	4065	4065	0
407	20240905	141700	579878325	4065	4045	4065	4035	735
408	20240905	141600	576912290	4035	4035	4035	4035	0
409	20240905	141500	576912290	4035	4035	4035	4035	0
410	20240905	141400	576912290	4035	4060	4060	4035	11980
411	20240905	141300	528412515	4060	4060	4060	4060	207
412	20240905	141200	527572095	4060	4060	4060	4060	0
413	20240905	141100	527572095	4060	4060	4060	4060	0
414	20240905	141000	527572095	4060	4060	4060	4060	1000
415	20240905	140900	523512095	4060	4060	4060	4060	1096
416	20240905	140800	519062335	4060	4060	4060	4060	1047
417	20240905	140700	514811515	4065	4065	4065	4065	63
418	20240905	140600	514555420	4065	4065	4065	4065	203
419	20240905	140500	513730225	4065	4065	4065	4065	0
420	20240905	140400	513730225	4065	4070	4070	4065	2913
421	20240905	140300	501884410	4075	4075	4075	4075	25
422	20240905	140200	501782535	4075	4070	4075	4070	257
423	20240905	140100	500736295	4070	4070	4070	4070	500
424	20240905	140000	498701295	4080	4080	4080	4080	1121
425	20240905	135900	494127615	4085	4085	4085	4085	0
426	20240905	135800	494127615	4085	4080	4085	4075	2489
427	20240905	135700	483982245	4080	4075	4080	4075	30
428	20240905	135600	483859895	4075	4075	4075	4075	0
429	20240905	135500	483859895	4075	4075	4075	4075	0
430	20240905	135400	483859895	4075	4075	4075	4075	414
431	20240905	135300	482172845	4080	4080	4080	4080	10
432	20240905	135200	482132045	4080	4080	4080	4080	1
433	20240905	135100	482127965	4080	4080	4080	4080	11
434	20240905	135000	482083085	4080	4080	4080	4080	66
435	20240905	134900	481813805	4080	4080	4080	4080	0
436	20240905	134800	481813805	4080	4080	4080	4080	90
437	20240905	134700	481446605	4080	4080	4080	4080	10
438	20240905	134600	481405805	4085	4085	4085	4085	0
439	20240905	134500	481405805	4085	4080	4085	4080	1010
440	20240905	134400	477284955	4080	4080	4080	4080	10
441	20240905	134300	477244155	4080	4080	4080	4080	0
442	20240905	134200	477244155	4080	4080	4080	4080	159
443	20240905	134100	476595435	4075	4075	4075	4075	922
444	20240905	134000	472838285	4070	4070	4070	4070	0
445	20240905	133900	472838285	4070	4070	4070	4070	5
446	20240905	133800	472817935	4070	4070	4070	4070	0
447	20240905	133700	472817935	4070	4075	4075	4070	4201
448	20240905	133600	455708860	4075	4075	4075	4075	0
449	20240905	133500	455708860	4075	4075	4075	4075	0
450	20240905	133400	455708860	4075	4085	4085	4075	139
451	20240905	133300	455142385	4080	4080	4080	4080	2135
452	20240905	133200	446431585	4080	4080	4080	4080	0
453	20240905	133100	446431585	4080	4080	4080	4080	206
454	20240905	133000	445591105	4080	4080	4080	4080	0
455	20240905	132900	445591105	4080	4080	4080	4080	0
456	20240905	132800	445591105	4080	4080	4080	4080	0
457	20240905	132700	445591105	4080	4080	4080	4080	0
458	20240905	132600	445591105	4080	4080	4080	4080	189
459	20240905	132500	444819985	4075	4075	4075	4075	1
460	20240905	132400	444815910	4075	4085	4085	4075	3501
461	20240905	132300	430535110	4080	4080	4080	4080	0
462	20240905	132200	430535110	4080	4080	4080	4080	50
463	20240905	132100	430331110	4090	4090	4090	4090	1
464	20240905	132000	430327020	4090	4090	4090	4090	0
465	20240905	131900	430327020	4090	4075	4090	4075	96
466	20240905	131800	429934620	4085	4085	4085	4085	0
467	20240905	131700	429934620	4085	4085	4085	4085	39
468	20240905	131600	429775305	4085	4085	4085	4085	905
469	20240905	131500	426078380	4085	4080	4085	4080	662
470	20240905	131400	423376945	4075	4075	4075	4075	0
471	20240905	131300	423376945	4075	4075	4075	4075	0
472	20240905	131200	423376945	4075	4075	4075	4075	0
473	20240905	131100	423376945	4075	4075	4075	4075	19
474	20240905	131000	423299520	4080	4080	4080	4080	0
475	20240905	130900	423299520	4080	4080	4080	4080	116
476	20240905	130800	422826240	4080	4085	4085	4080	31
477	20240905	130700	422699655	4085	4085	4085	4080	65
478	20240905	130600	422434150	4085	4085	4085	4085	0
479	20240905	130500	422434150	4085	4085	4085	4085	103
480	20240905	130400	422013395	4085	4080	4085	4080	70
481	20240905	130300	421727545	4060	4065	4065	4060	78
482	20240905	130200	421410800	4060	4060	4060	4060	0
483	20240905	130100	421410800	4060	4065	4065	4060	410
484	20240905	130000	419745900	4060	4060	4060	4060	1190
485	20240905	125900	414914500	4060	4065	4065	4060	200
486	20240905	125800	414102390	4060	4060	4060	4060	0
487	20240905	125700	414102390	4060	4065	4065	4060	65
488	20240905	125600	413838390	4060	4070	4070	4060	922
489	20240905	125500	410093655	4065	4065	4065	4065	0
490	20240905	125400	410093655	4065	4065	4065	4065	0
491	20240905	125300	410093655	4065	4070	4070	4065	171
492	20240905	125200	409398290	4065	4065	4065	4065	0
493	20240905	125100	409398290	4065	4065	4065	4065	482
494	20240905	125000	407438960	4060	4095	4095	4060	2080
495	20240905	124900	398975490	4095	4095	4095	4095	1
496	20240905	124800	398971395	4095	4095	4095	4095	25
497	20240905	124700	398869020	4095	4095	4095	4095	2
498	20240905	124600	398860830	4100	4100	4100	4100	0
499	20240905	124500	398860830	4100	4100	4100	4100	0
500	20240905	124400	398860830	4100	4100	4100	4100	490
501	20240905	124300	396851830	4100	4100	4100	4100	40
502	20240905	124200	396687830	4070	4070	4070	4070	326
503	20240905	124100	395361010	4070	4075	4075	4070	1557
504	20240905	124000	389022080	4075	4085	4085	4075	1732
505	20240905	123900	381957320	4080	4080	4080	4080	0
506	20240905	123800	381957320	4080	4100	4100	4080	4034
507	20240905	123700	365449475	4100	4100	4100	4100	0
508	20240905	123600	365449475	4100	4100	4100	4100	103
509	20240905	123500	365027175	4110	4100	4115	4100	12
510	20240905	123400	364977860	4100	4100	4100	4100	1500
511	20240905	123300	358827860	4100	4100	4100	4100	0
512	20240905	123200	358827860	4100	4100	4100	4100	0
513	20240905	123100	358827860	4100	4100	4100	4100	0
514	20240905	123000	358827860	4100	4100	4100	4100	565
515	20240905	122900	356511360	4100	4105	4105	4100	2339
516	20240905	122800	346920910	4100	4105	4125	4100	6602
517	20240905	122700	319852110	4100	4100	4100	4100	0
518	20240905	122600	319852110	4100	4100	4100	4100	0
519	20240905	122500	319852110	4100	4100	4100	4100	0
520	20240905	122400	319852110	4100	4100	4100	4100	3
521	20240905	122300	319839810	4125	4125	4125	4125	0
522	20240905	122200	319839810	4125	4125	4125	4125	1
523	20240905	122100	319835685	4100	4100	4100	4100	0
524	20240905	122000	319835685	4100	4100	4100	4100	0
525	20240905	121900	319835685	4100	4100	4100	4100	36
526	20240905	121800	319688085	4100	4100	4100	4100	0
527	20240905	121700	319688085	4100	4100	4100	4100	0
528	20240905	121600	319688085	4100	4100	4100	4100	100
529	20240905	121500	319278085	4100	4110	4110	4100	11600
530	20240905	121400	271699815	4110	4110	4110	4110	0
531	20240905	121300	271699815	4110	4110	4110	4110	100
532	20240905	121200	271288815	4115	4115	4115	4115	42
533	20240905	121100	271115985	4115	4115	4115	4115	0
534	20240905	121000	271115985	4115	4115	4115	4115	2700
535	20240905	120900	260005485	4115	4115	4115	4115	431
536	20240905	120800	258231920	4115	4115	4115	4115	2
537	20240905	120700	258223690	4135	4135	4135	4135	0
538	20240905	120600	258223690	4135	4135	4135	4135	0
539	20240905	120500	258223690	4135	4105	4135	4105	13
540	20240905	120400	258170235	4100	4120	4120	4100	4476
541	20240905	120300	239784350	4120	4120	4120	4120	0
542	20240905	120200	239784350	4120	4130	4130	4120	2476
543	20240905	120100	229576260	4120	4120	4120	4120	0
544	20240905	120000	229576260	4120	4120	4120	4120	0
545	20240905	115900	229576260	4120	4120	4120	4120	0
546	20240905	115800	229576260	4120	4120	4120	4120	0
547	20240905	115700	229576260	4120	4120	4120	4120	0
548	20240905	115600	229576260	4120	4120	4120	4120	0
549	20240905	115500	229576260	4120	4120	4125	4120	21
550	20240905	115400	229489715	4120	4120	4120	4120	364
551	20240905	115300	227990035	4120	4130	4130	4120	445
552	20240905	115200	226154245	4120	4120	4120	4120	0
553	20240905	115100	226154245	4120	4120	4120	4120	0
554	20240905	115000	226154245	4120	4120	4120	4120	0
555	20240905	114900	226154245	4120	4120	4120	4120	0
556	20240905	114800	226154245	4120	4130	4130	4120	2
557	20240905	114700	226145995	4165	4130	4165	4120	990
558	20240905	114600	222059145	4130	4130	4130	4130	0
559	20240905	114500	222059145	4130	4145	4145	4130	5277
560	20240905	114400	200245080	4145	4145	4145	4145	0
561	20240905	114300	200245080	4145	4160	4160	4145	1370
562	20240905	114200	194560765	4160	4160	4160	4160	0
563	20240905	114100	194560765	4160	4160	4160	4160	1
564	20240905	114000	194556605	4150	4155	4155	4150	94
565	20240905	113900	194166095	4160	4160	4160	4160	0
566	20240905	113800	194166095	4160	4160	4160	4160	0
567	20240905	113700	194166095	4160	4160	4160	4160	0
568	20240905	113600	194166095	4160	4160	4160	4160	0
569	20240905	113500	194166095	4160	4160	4160	4160	0
570	20240905	113400	194166095	4160	4160	4160	4160	0
571	20240905	113300	194166095	4160	4160	4160	4160	37
572	20240905	113200	194012175	4150	4150	4150	4150	50
573	20240905	113100	193804675	4165	4165	4165	4165	39
574	20240905	113000	193642240	4165	4165	4165	4165	0
575	20240905	112900	193642240	4165	4165	4165	4165	100
576	20240905	112800	193225740	4165	4165	4165	4165	1
577	20240905	112700	193221575	4160	4160	4160	4160	53
578	20240905	112600	193001095	4155	4155	4155	4155	47
579	20240905	112500	192805810	4150	4150	4150	4150	0
580	20240905	112400	192805810	4150	4150	4150	4150	0
581	20240905	112300	192805810	4150	4150	4150	4150	0
582	20240905	112200	192805810	4150	4150	4150	4150	179
583	20240905	112100	192062960	4150	4150	4150	4150	0
584	20240905	112000	192062960	4150	4150	4150	4150	948
585	20240905	111900	188128760	4155	4155	4155	4155	540
586	20240905	111800	185885060	4155	4155	4155	4155	10
587	20240905	111700	185843510	4160	4160	4170	4160	202
588	20240905	111600	185001190	4155	4155	4155	4155	220
589	20240905	111500	184087090	4155	4155	4155	4155	327
590	20240905	111400	182728405	4155	4155	4155	4155	100
591	20240905	111300	182312905	4160	4160	4160	4160	10
592	20240905	111200	182271305	4160	4160	4160	4160	489
593	20240905	111100	180237065	4160	4160	4160	4160	603
594	20240905	111000	177728585	4160	4160	4160	4160	0
595	20240905	110900	177728585	4160	4165	4165	4160	3320
596	20240905	110800	163909955	4170	4175	4175	4170	2007
597	20240905	110700	155539575	4180	4180	4180	4180	0
598	20240905	110600	155539575	4180	4180	4180	4180	0
599	20240905	110500	155539575	4180	4180	4180	4180	0
600	20240905	110400	155539575	4180	4180	4180	4180	897
601	20240905	110300	151790115	4180	4180	4180	4180	0
602	20240905	110200	151790115	4180	4180	4180	4180	5
603	20240905	110100	151769215	4180	4180	4180	4180	0
604	20240905	110000	151769215	4180	4185	4185	4180	649
605	20240905	105900	149055465	4185	4185	4185	4185	475
606	20240905	105800	147067590	4185	4180	4185	4180	150
607	20240905	105700	146440090	4180	4185	4185	4180	432
608	20240905	105600	144633895	4185	4185	4185	4185	400
609	20240905	105500	142959895	4210	4190	4210	4185	456
610	20240905	105400	141049040	4190	4190	4190	4190	13
611	20240905	105300	140994570	4190	4200	4200	4190	4900
612	20240905	105200	120426265	4200	4205	4205	4200	644
613	20240905	105100	117719965	4205	4205	4205	4205	504
614	20240905	105000	115600645	4205	4205	4205	4205	0
615	20240905	104900	115600645	4205	4205	4205	4205	0
616	20240905	104800	115600645	4205	4205	4205	4205	0
617	20240905	104700	115600645	4205	4210	4225	4205	585
618	20240905	104600	113137595	4205	4215	4215	4205	1121
619	20240905	104500	108423150	4215	4215	4215	4215	10
620	20240905	104400	108381000	4210	4215	4215	4210	600
621	20240905	104300	105854945	4215	4215	4215	4215	0
622	20240905	104200	105854945	4215	4215	4215	4215	0
623	20240905	104100	105854945	4215	4215	4215	4215	310
624	20240905	104000	104548295	4220	4220	4220	4220	10
625	20240905	103900	104506095	4230	4230	4230	4230	500
626	20240905	103800	102391095	4230	4225	4230	4225	500
627	20240905	103700	100277095	4230	4230	4230	4230	0
628	20240905	103600	100277095	4230	4225	4230	4225	1000
629	20240905	103500	96048095	4230	4210	4230	4210	500
630	20240905	103400	93941095	4230	4230	4230	4230	94
631	20240905	103300	93543475	4230	4225	4235	4225	1903
632	20240905	103200	85493785	4230	4230	4230	4230	0
633	20240905	103100	85493785	4230	4220	4230	4220	1000
634	20240905	103000	81268640	4220	4220	4220	4210	308
635	20240905	102900	79971880	4220	4220	4220	4220	132
636	20240905	102800	79414840	4225	4210	4225	4210	2800
637	20240905	102700	67601960	4205	4205	4205	4205	6
638	20240905	102600	67576730	4205	4205	4205	4205	0
639	20240905	102500	67576730	4205	4200	4205	4200	553
640	20240905	102400	65252065	4200	4200	4200	4200	50
641	20240905	102300	65042065	4200	4200	4200	4200	500
642	20240905	102200	62942065	4195	4195	4195	4195	0
643	20240905	102100	62942065	4195	4195	4195	4195	0
644	20240905	102000	62942065	4195	4195	4195	4195	1
645	20240905	101900	62937870	4195	4195	4195	4195	0
646	20240905	101800	62937870	4195	4195	4195	4195	10
647	20240905	101700	62895920	4195	4205	4205	4195	28
648	20240905	101600	62778190	4205	4205	4205	4205	0
649	20240905	101500	62778190	4205	4205	4205	4205	0
650	20240905	101400	62778190	4205	4195	4205	4195	287
651	20240905	101300	61574205	4195	4195	4195	4195	5
652	20240905	101200	61553230	4205	4205	4205	4205	0
653	20240905	101100	61553230	4205	4205	4205	4205	5
654	20240905	101000	61532205	4195	4195	4195	4195	6
655	20240905	100900	61507035	4195	4195	4195	4195	0
656	20240905	100800	61507035	4195	4195	4195	4195	0
657	20240905	100700	61507035	4195	4195	4195	4195	0
658	20240905	100600	61507035	4195	4195	4195	4195	0
659	20240905	100500	61507035	4195	4195	4195	4195	41
660	20240905	100400	61335040	4195	4205	4205	4195	310
661	20240905	100300	60034580	4195	4210	4210	4195	304
662	20240905	100200	58757595	4210	4200	4210	4200	101
663	20240905	100100	58333385	4200	4200	4200	4200	996
664	20240905	100000	54150185	4210	4210	4210	4210	104
665	20240905	095900	53712345	4210	4210	4210	4210	1
666	20240905	095800	53708135	4205	4205	4205	4205	0
667	20240905	095700	53708135	4205	4205	4205	4205	201
668	20240905	095600	52862930	4200	4200	4200	4200	0
669	20240905	095500	52862930	4200	4200	4200	4200	100
670	20240905	095400	52442930	4200	4200	4200	4200	41
671	20240905	095300	52270730	4200	4200	4200	4200	40
672	20240905	095200	52102730	4200	4200	4200	4200	100
673	20240905	095100	51682730	4210	4210	4210	4210	48
674	20240905	095000	51480650	4200	4200	4200	4200	0
675	20240905	094900	51480650	4200	4200	4200	4200	0
676	20240905	094800	51480650	4200	4200	4200	4200	0
677	20240905	094700	51480650	4200	4200	4200	4200	55
678	20240905	094600	51249650	4200	4200	4200	4200	0
679	20240905	094500	51249650	4200	4200	4200	4200	20
680	20240905	094400	51165650	4200	4200	4200	4200	0
681	20240905	094300	51165650	4200	4200	4200	4200	0
682	20240905	094200	51165650	4200	4200	4200	4200	853
683	20240905	094100	47583050	4200	4200	4200	4200	2
684	20240905	094000	47574650	4200	4200	4205	4200	475
685	20240905	093900	45578300	4200	4200	4200	4200	3
686	20240905	093800	45565700	4200	4200	4200	4200	3
687	20240905	093700	45553100	4170	4190	4190	4170	2396
688	20240905	093600	35542665	4200	4200	4200	4200	505
689	20240905	093500	33421665	4200	4200	4200	4200	0
690	20240905	093400	33421665	4200	4200	4200	4200	100
691	20240905	093300	33001665	4200	4200	4200	4200	0
692	20240905	093200	33001665	4200	4200	4205	4200	441
693	20240905	093100	31149460	4200	4200	4200	4200	100
694	20240905	093000	30729460	4205	4205	4205	4205	2
695	20240905	092900	30721050	4205	4205	4205	4205	13
696	20240905	092800	30666385	4200	4200	4200	4200	313
697	20240905	092700	29351785	4200	4200	4200	4200	250
698	20240905	092600	28301785	4200	4195	4200	4195	457
699	20240905	092500	26382445	4200	4200	4200	4200	13
700	20240905	092400	26327845	4200	4200	4200	4200	10
701	20240905	092300	26285845	4180	4190	4190	4180	1292
702	20240905	092200	20881650	4190	4200	4200	4190	47
703	20240905	092100	20684350	4180	4180	4180	4180	0
704	20240905	092000	20684350	4180	4180	4180	4180	10
705	20240905	091900	20642550	4180	4185	4185	4180	10
706	20240905	091800	20600735	4180	4180	4180	4180	0
707	20240905	091700	20600735	4180	4180	4180	4180	90
708	20240905	091600	20224535	4175	4175	4175	4175	2
709	20240905	091500	20216185	4175	4185	4185	4175	1500
710	20240905	091400	13953130	4185	4185	4185	4185	78
711	20240905	091300	13626700	4180	4185	4185	4180	62
712	20240905	091200	13367530	4170	4170	4170	4170	0
713	20240905	091100	13367530	4170	4170	4170	4170	242
714	20240905	091000	12358390	4170	4175	4175	4170	20
715	20240905	090900	12274895	4170	4180	4180	4170	1158
716	20240905	090800	7442315	4215	4215	4215	4215	76
717	20240905	090700	7121975	4190	4190	4190	4190	300
718	20240905	090600	5864975	4195	4220	4220	4195	365
719	20240905	090500	4333550	4220	4220	4220	4220	500
720	20240905	090400	2223550	4215	4215	4215	4215	0
721	20240905	090300	2223550	4215	4195	4215	4195	361
722	20240905	090200	705195	4195	4200	4200	4195	121
723	20240905	090100	197100	4200	4200	4200	4200	0
724	20240905	090000	197100	4200	4200	4200	4170	47