KissMeData/068100/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	194300	1051104130	4175	4175	4175	4175	2319
3	20240911	194200	1051104130	4175	4175	4175	4175	0
4	20240911	194100	1051104130	4175	4175	4175	4175	0
5	20240911	194000	1051104130	4175	4175	4175	4175	0
6	20240911	193900	1051104130	4175	4175	4175	4175	0
7	20240911	193800	1051104130	4175	4175	4175	4175	0
8	20240911	193700	1051104130	4175	4175	4175	4175	0
9	20240911	193600	1051104130	4175	4175	4175	4175	0
10	20240911	193500	1051104130	4175	4175	4175	4175	0
11	20240911	193400	1051104130	4175	4175	4175	4175	0
12	20240911	193300	1051104130	4175	4175	4175	4175	0
13	20240911	193200	1051104130	4175	4175	4175	4175	0
14	20240911	193100	1051104130	4175	4175	4175	4175	0
15	20240911	193000	1051104130	4175	4175	4175	4175	0
16	20240911	192900	1051104130	4175	4175	4175	4175	0
17	20240911	192800	1051104130	4175	4175	4175	4175	0
18	20240911	192700	1051104130	4175	4175	4175	4175	0
19	20240911	192600	1051104130	4175	4175	4175	4175	0
20	20240911	192500	1051104130	4175	4175	4175	4175	0
21	20240911	192400	1051104130	4175	4175	4175	4175	0
22	20240911	192300	1051104130	4175	4175	4175	4175	0
23	20240911	192200	1051104130	4175	4175	4175	4175	0
24	20240911	192100	1051104130	4175	4175	4175	4175	0
25	20240911	192000	1051104130	4175	4175	4175	4175	0
26	20240911	191900	1051104130	4175	4175	4175	4175	0
27	20240911	191800	1051104130	4175	4175	4175	4175	0
28	20240911	191700	1051104130	4175	4175	4175	4175	0
29	20240911	191600	1051104130	4175	4175	4175	4175	0
30	20240911	191500	1051104130	4175	4175	4175	4175	0
31	20240911	191400	1051104130	4175	4175	4175	4175	0
32	20240911	191300	1051104130	4175	4175	4175	4175	2319
33	20240911	191200	1051104130	4175	4175	4175	4175	0
34	20240911	191100	1051104130	4175	4175	4175	4175	0
35	20240911	191000	1051104130	4175	4175	4175	4175	0
36	20240911	190900	1051104130	4175	4175	4175	4175	0
37	20240911	190800	1051104130	4175	4175	4175	4175	0
38	20240911	190700	1051104130	4175	4175	4175	4175	0
39	20240911	190600	1051104130	4175	4175	4175	4175	0
40	20240911	190500	1051104130	4175	4175	4175	4175	0
41	20240911	190400	1051104130	4175	4175	4175	4175	0
42	20240911	190300	1051104130	4175	4175	4175	4175	0
43	20240911	190200	1051104130	4175	4175	4175	4175	0
44	20240911	190100	1051104130	4175	4175	4175	4175	0
45	20240911	190000	1051104130	4175	4175	4175	4175	0
46	20240911	185900	1051104130	4175	4175	4175	4175	0
47	20240911	185800	1051104130	4175	4175	4175	4175	0
48	20240911	185700	1051104130	4175	4175	4175	4175	0
49	20240911	185600	1051104130	4175	4175	4175	4175	0
50	20240911	185500	1051104130	4175	4175	4175	4175	0
51	20240911	185400	1051104130	4175	4175	4175	4175	0
52	20240911	185300	1051104130	4175	4175	4175	4175	0
53	20240911	185200	1051104130	4175	4175	4175	4175	0
54	20240911	185100	1051104130	4175	4175	4175	4175	0
55	20240911	185000	1051104130	4175	4175	4175	4175	0
56	20240911	184900	1051104130	4175	4175	4175	4175	0
57	20240911	184800	1051104130	4175	4175	4175	4175	0
58	20240911	184700	1051104130	4175	4175	4175	4175	0
59	20240911	184600	1051104130	4175	4175	4175	4175	0
60	20240911	184500	1051104130	4175	4175	4175	4175	0
61	20240911	184400	1051104130	4175	4175	4175	4175	0
62	20240911	184300	1051104130	4175	4175	4175	4175	2319
63	20240911	184200	1051104130	4175	4175	4175	4175	0
64	20240911	184100	1051104130	4175	4175	4175	4175	0
65	20240911	184000	1051104130	4175	4175	4175	4175	0
66	20240911	183900	1051104130	4175	4175	4175	4175	0
67	20240911	183800	1051104130	4175	4175	4175	4175	0
68	20240911	183700	1051104130	4175	4175	4175	4175	0
69	20240911	183600	1051104130	4175	4175	4175	4175	0
70	20240911	183500	1051104130	4175	4175	4175	4175	0
71	20240911	183400	1051104130	4175	4175	4175	4175	0
72	20240911	183300	1051104130	4175	4175	4175	4175	0
73	20240911	183200	1051104130	4175	4175	4175	4175	0
74	20240911	183100	1051104130	4175	4175	4175	4175	0
75	20240911	183000	1051104130	4175	4175	4175	4175	0
76	20240911	182900	1051104130	4175	4175	4175	4175	0
77	20240911	182800	1051104130	4175	4175	4175	4175	0
78	20240911	182700	1051104130	4175	4175	4175	4175	0
79	20240911	182600	1051104130	4175	4175	4175	4175	0
80	20240911	182500	1051104130	4175	4175	4175	4175	0
81	20240911	182400	1051104130	4175	4175	4175	4175	0
82	20240911	182300	1051104130	4175	4175	4175	4175	0
83	20240911	182200	1051104130	4175	4175	4175	4175	0
84	20240911	182100	1051104130	4175	4175	4175	4175	0
85	20240911	182000	1051104130	4175	4175	4175	4175	0
86	20240911	181900	1051104130	4175	4175	4175	4175	0
87	20240911	181800	1051104130	4175	4175	4175	4175	0
88	20240911	181700	1051104130	4175	4175	4175	4175	0
89	20240911	181600	1051104130	4175	4175	4175	4175	0
90	20240911	181500	1051104130	4175	4175	4175	4175	0
91	20240911	181400	1051104130	4175	4175	4175	4175	0
92	20240911	181300	1051104130	4175	4175	4175	4175	2319
93	20240911	181200	1051104130	4175	4175	4175	4175	0
94	20240911	181100	1051104130	4175	4175	4175	4175	0
95	20240911	181000	1051104130	4175	4175	4175	4175	0
96	20240911	180900	1051104130	4175	4175	4175	4175	0
97	20240911	180800	1051104130	4175	4175	4175	4175	0
98	20240911	180700	1051104130	4175	4175	4175	4175	0
99	20240911	180600	1051104130	4175	4175	4175	4175	0
100	20240911	180500	1051104130	4175	4175	4175	4175	0
101	20240911	180400	1051104130	4175	4175	4175	4175	0
102	20240911	180300	1051104130	4175	4175	4175	4175	0
103	20240911	180200	1051104130	4175	4175	4175	4175	0
104	20240911	180100	1051104130	4175	4175	4175	4175	0
105	20240911	180000	1051104130	4175	4175	4175	4175	0
106	20240911	175900	1051104130	4175	4175	4175	4175	0
107	20240911	175800	1051104130	4175	4175	4175	4175	0
108	20240911	175700	1051104130	4175	4175	4175	4175	0
109	20240911	175600	1051104130	4175	4175	4175	4175	0
110	20240911	175500	1051104130	4175	4175	4175	4175	0
111	20240911	175400	1051104130	4175	4175	4175	4175	0
112	20240911	175300	1051104130	4175	4175	4175	4175	0
113	20240911	175200	1051104130	4175	4175	4175	4175	0
114	20240911	175100	1051104130	4175	4175	4175	4175	0
115	20240911	175000	1051104130	4175	4175	4175	4175	0
116	20240911	174900	1051104130	4175	4175	4175	4175	0
117	20240911	174800	1051104130	4175	4175	4175	4175	0
118	20240911	174700	1051104130	4175	4175	4175	4175	0
119	20240911	174600	1051104130	4175	4175	4175	4175	0
120	20240911	174500	1051104130	4175	4175	4175	4175	0
121	20240911	174400	1051104130	4175	4175	4175	4175	0
122	20240911	174300	1051104130	4175	4175	4175	4175	2319
123	20240911	174200	1051104130	4175	4175	4175	4175	0
124	20240911	174100	1051104130	4175	4175	4175	4175	0
125	20240911	174000	1051104130	4175	4175	4175	4175	0
126	20240911	173900	1051104130	4175	4175	4175	4175	0
127	20240911	173800	1051104130	4175	4175	4175	4175	0
128	20240911	173700	1051104130	4175	4175	4175	4175	0
129	20240911	173600	1051104130	4175	4175	4175	4175	0
130	20240911	173500	1051104130	4175	4175	4175	4175	0
131	20240911	173400	1051104130	4175	4175	4175	4175	0
132	20240911	173300	1051104130	4175	4175	4175	4175	0
133	20240911	173200	1051104130	4175	4175	4175	4175	0
134	20240911	173100	1051104130	4175	4175	4175	4175	0
135	20240911	173000	1051104130	4175	4175	4175	4175	0
136	20240911	172900	1051104130	4175	4175	4175	4175	0
137	20240911	172800	1051104130	4175	4175	4175	4175	0
138	20240911	172700	1051104130	4175	4175	4175	4175	0
139	20240911	172600	1051104130	4175	4175	4175	4175	0
140	20240911	172500	1051104130	4175	4175	4175	4175	0
141	20240911	172400	1051104130	4175	4175	4175	4175	0
142	20240911	172300	1051104130	4175	4175	4175	4175	0
143	20240911	172200	1051104130	4175	4175	4175	4175	0
144	20240911	172100	1051104130	4175	4175	4175	4175	0
145	20240911	172000	1051104130	4175	4175	4175	4175	0
146	20240911	171900	1051104130	4175	4175	4175	4175	0
147	20240911	171800	1051104130	4175	4175	4175	4175	0
148	20240911	171700	1051104130	4175	4175	4175	4175	0
149	20240911	171600	1051104130	4175	4175	4175	4175	0
150	20240911	171500	1051104130	4175	4175	4175	4175	0
151	20240911	171400	1051104130	4175	4175	4175	4175	0
152	20240911	171300	1051104130	4175	4175	4175	4175	2319
153	20240911	171200	1051104130	4175	4175	4175	4175	0
154	20240911	171100	1051104130	4175	4175	4175	4175	0
155	20240911	171000	1051104130	4175	4175	4175	4175	0
156	20240911	170900	1051104130	4175	4175	4175	4175	0
157	20240911	170800	1051104130	4175	4175	4175	4175	0
158	20240911	170700	1051104130	4175	4175	4175	4175	0
159	20240911	170600	1051104130	4175	4175	4175	4175	0
160	20240911	170500	1051104130	4175	4175	4175	4175	0
161	20240911	170400	1051104130	4175	4175	4175	4175	0
162	20240911	170300	1051104130	4175	4175	4175	4175	0
163	20240911	170200	1051104130	4175	4175	4175	4175	0
164	20240911	170100	1051104130	4175	4175	4175	4175	0
165	20240911	170000	1051104130	4175	4175	4175	4175	0
166	20240911	165900	1051104130	4175	4175	4175	4175	0
167	20240911	165800	1051104130	4175	4175	4175	4175	0
168	20240911	165700	1051104130	4175	4175	4175	4175	0
169	20240911	165600	1051104130	4175	4175	4175	4175	0
170	20240911	165500	1051104130	4175	4175	4175	4175	0
171	20240911	165400	1051104130	4175	4175	4175	4175	0
172	20240911	165300	1051104130	4175	4175	4175	4175	0
173	20240911	165200	1051104130	4175	4175	4175	4175	0
174	20240911	165100	1051104130	4175	4175	4175	4175	0
175	20240911	165000	1051104130	4175	4175	4175	4175	0
176	20240911	164900	1051104130	4175	4175	4175	4175	0
177	20240911	164800	1051104130	4175	4175	4175	4175	0
178	20240911	164700	1051104130	4175	4175	4175	4175	0
179	20240911	164600	1051104130	4175	4175	4175	4175	0
180	20240911	164500	1051104130	4175	4175	4175	4175	0
181	20240911	164400	1051104130	4175	4175	4175	4175	0
182	20240911	164300	1051104130	4175	4175	4175	4175	2319
183	20240911	164200	1051104130	4175	4175	4175	4175	0
184	20240911	164100	1051104130	4175	4175	4175	4175	0
185	20240911	164000	1051104130	4175	4175	4175	4175	0
186	20240911	163900	1051104130	4175	4175	4175	4175	0
187	20240911	163800	1051104130	4175	4175	4175	4175	0
188	20240911	163700	1051104130	4175	4175	4175	4175	0
189	20240911	163600	1051104130	4175	4175	4175	4175	0
190	20240911	163500	1051104130	4175	4175	4175	4175	0
191	20240911	163400	1051104130	4175	4175	4175	4175	0
192	20240911	163300	1051104130	4175	4175	4175	4175	0
193	20240911	163200	1051104130	4175	4175	4175	4175	0
194	20240911	163100	1051104130	4175	4175	4175	4175	0
195	20240911	163000	1051104130	4175	4175	4175	4175	0
196	20240911	162900	1051104130	4175	4175	4175	4175	0
197	20240911	162800	1051104130	4175	4175	4175	4175	0
198	20240911	162700	1051104130	4175	4175	4175	4175	0
199	20240911	162600	1051104130	4175	4175	4175	4175	0
200	20240911	162500	1051104130	4175	4175	4175	4175	0
201	20240911	162400	1051104130	4175	4175	4175	4175	0
202	20240911	162300	1051104130	4175	4175	4175	4175	0
203	20240911	162200	1051104130	4175	4175	4175	4175	0
204	20240911	162100	1051104130	4175	4175	4175	4175	0
205	20240911	162000	1051104130	4175	4175	4175	4175	0
206	20240911	161900	1051104130	4175	4175	4175	4175	0
207	20240911	161800	1051104130	4175	4175	4175	4175	0
208	20240911	161700	1051104130	4175	4175	4175	4175	0
209	20240911	161600	1051104130	4175	4175	4175	4175	0
210	20240911	161500	1051104130	4175	4175	4175	4175	0
211	20240911	161400	1051104130	4175	4175	4175	4175	0
212	20240911	161300	1051104130	4175	4175	4175	4175	2319
213	20240911	161200	1051104130	4175	4175	4175	4175	0
214	20240911	161100	1051104130	4175	4175	4175	4175	0
215	20240911	161000	1051104130	4175	4175	4175	4175	0
216	20240911	160900	1051104130	4175	4175	4175	4175	0
217	20240911	160800	1051104130	4175	4175	4175	4175	0
218	20240911	160700	1051104130	4175	4175	4175	4175	0
219	20240911	160600	1051104130	4175	4175	4175	4175	0
220	20240911	160500	1051104130	4175	4175	4175	4175	0
221	20240911	160400	1051104130	4175	4175	4175	4175	0
222	20240911	160300	1051104130	4175	4175	4175	4175	0
223	20240911	160200	1051104130	4175	4175	4175	4175	0
224	20240911	160100	1051104130	4175	4175	4175	4175	0
225	20240911	160000	1051104130	4175	4175	4175	4175	0
226	20240911	155900	1051104130	4175	4175	4175	4175	0
227	20240911	155800	1051104130	4175	4175	4175	4175	0
228	20240911	155700	1051104130	4175	4175	4175	4175	0
229	20240911	155600	1051104130	4175	4175	4175	4175	0
230	20240911	155500	1051104130	4175	4175	4175	4175	0
231	20240911	155400	1051104130	4175	4175	4175	4175	0
232	20240911	155300	1051104130	4175	4175	4175	4175	0
233	20240911	155200	1051104130	4175	4175	4175	4175	0
234	20240911	155100	1051104130	4175	4175	4175	4175	0
235	20240911	155000	1051104130	4175	4175	4175	4175	0
236	20240911	154900	1051104130	4175	4175	4175	4175	0
237	20240911	154800	1051104130	4175	4175	4175	4175	0
238	20240911	154700	1051104130	4175	4175	4175	4175	0
239	20240911	154600	1051104130	4175	4175	4175	4175	0
240	20240911	154500	1051104130	4175	4175	4175	4175	0
241	20240911	154400	1051104130	4175	4175	4175	4175	0
242	20240911	154300	1051104130	4175	4175	4175	4175	2319
243	20240911	154200	1051104130	4175	4175	4175	4175	0
244	20240911	154100	1051104130	4175	4175	4175	4175	0
245	20240911	154000	1051104130	4175	4175	4175	4175	0
246	20240911	153900	1051104130	4175	4175	4175	4175	0
247	20240911	153800	1051104130	4175	4175	4175	4175	0
248	20240911	153700	1051104130	4175	4175	4175	4175	0
249	20240911	153600	1051104130	4175	4175	4175	4175	0
250	20240911	153500	1051104130	4175	4175	4175	4175	0
251	20240911	153400	1051104130	4175	4175	4175	4175	0
252	20240911	153300	1051104130	4175	4175	4175	4175	0
253	20240911	153200	1051104130	4175	4175	4175	4175	0
254	20240911	153100	1051104130	4175	4175	4175	4175	0
255	20240911	153000	1051104130	4175	4175	4175	4175	2319
256	20240911	152900	1041422305	4170	4170	4170	4170	0
257	20240911	152800	1041422305	4170	4170	4170	4170	0
258	20240911	152700	1041422305	4170	4170	4170	4170	0
259	20240911	152600	1041422305	4170	4170	4170	4170	0
260	20240911	152500	1041422305	4170	4170	4170	4170	0
261	20240911	152400	1041422305	4170	4170	4170	4170	0
262	20240911	152300	1041422305	4170	4170	4170	4170	0
263	20240911	152200	1041422305	4170	4170	4170	4170	0
264	20240911	152100	1041422305	4170	4170	4170	4170	0
265	20240911	152000	1041422305	4170	4170	4170	4170	0
266	20240911	151900	1041422305	4170	4200	4200	4170	3269
267	20240911	151800	1027786085	4205	4205	4205	4205	0
268	20240911	151700	1027786085	4205	4205	4205	4205	0
269	20240911	151600	1027786085	4205	4205	4205	4205	104
270	20240911	151500	1027348765	4205	4190	4205	4190	816
271	20240911	151400	1023921685	4190	4200	4200	4190	15
272	20240911	151300	1023858760	4170	4170	4170	4170	0
273	20240911	151200	1023858760	4170	4170	4170	4170	0
274	20240911	151100	1023858760	4170	4200	4200	4170	65
275	20240911	151000	1023587550	4195	4190	4200	4170	180
276	20240911	150900	1022835970	4205	4190	4205	4190	1953
277	20240911	150800	1014650910	4185	4185	4185	4185	5
278	20240911	150700	1014629985	4190	4190	4190	4190	0
279	20240911	150600	1014629985	4190	4190	4190	4190	0
280	20240911	150500	1014629985	4190	4190	4190	4180	831
281	20240911	150400	1011150605	4190	4190	4190	4190	120
282	20240911	150300	1010647805	4190	4190	4190	4190	0
283	20240911	150200	1010647805	4190	4190	4190	4190	0
284	20240911	150100	1010647805	4190	4190	4190	4190	0
285	20240911	150000	1010647805	4190	4190	4190	4190	0
286	20240911	145900	1010647805	4190	4190	4190	4190	0
287	20240911	145800	1010647805	4190	4190	4190	4190	0
288	20240911	145700	1010647805	4190	4190	4190	4190	0
289	20240911	145600	1010647805	4190	4190	4190	4190	0
290	20240911	145500	1010647805	4190	4190	4190	4190	144
291	20240911	145400	1010044445	4195	4190	4195	4190	13
292	20240911	145300	1009989915	4185	4185	4185	4185	21
293	20240911	145200	1009902030	4185	4185	4185	4185	80
294	20240911	145100	1009567230	4185	4185	4185	4185	0
295	20240911	145000	1009567230	4185	4185	4185	4185	0
296	20240911	144900	1009567230	4185	4185	4185	4185	0
297	20240911	144800	1009567230	4185	4185	4185	4185	19
298	20240911	144700	1009487715	4165	4165	4165	4165	0
299	20240911	144600	1009487715	4165	4165	4165	4165	0
300	20240911	144500	1009487715	4165	4165	4165	4165	0
301	20240911	144400	1009487715	4165	4165	4165	4165	0
302	20240911	144300	1009487715	4165	4165	4165	4165	0
303	20240911	144200	1009487715	4165	4165	4165	4165	1
304	20240911	144100	1009483550	4165	4165	4165	4165	39
305	20240911	144000	1009321115	4165	4165	4165	4165	0
306	20240911	143900	1009321115	4165	4165	4165	4165	0
307	20240911	143800	1009321115	4165	4165	4165	4165	0
308	20240911	143700	1009321115	4165	4165	4165	4165	0
309	20240911	143600	1009321115	4165	4165	4165	4165	0
310	20240911	143500	1009321115	4165	4165	4165	4165	214
311	20240911	143400	1008429805	4155	4155	4155	4155	225
312	20240911	143300	1007494930	4150	4150	4150	4150	100
313	20240911	143200	1007079930	4150	4150	4150	4150	0
314	20240911	143100	1007079930	4150	4160	4165	4150	1914
315	20240911	143000	999133600	4160	4160	4160	4160	100
316	20240911	142900	998717600	4165	4170	4170	4165	5421
317	20240911	142800	976133625	4175	4175	4175	4175	1021
318	20240911	142700	971870950	4175	4175	4175	4175	0
319	20240911	142600	971870950	4175	4175	4175	4175	382
320	20240911	142500	970276100	4175	4175	4175	4175	0
321	20240911	142400	970276100	4175	4175	4175	4175	500
322	20240911	142300	968188600	4180	4185	4185	4180	478
323	20240911	142200	966189810	4185	4185	4185	4185	0
324	20240911	142100	966189810	4185	4185	4185	4185	0
325	20240911	142000	966189810	4185	4185	4185	4185	0
326	20240911	141900	966189810	4185	4185	4185	4185	11
327	20240911	141800	966143775	4185	4185	4185	4185	0
328	20240911	141700	966143775	4185	4185	4185	4185	5
329	20240911	141600	966122850	4175	4175	4175	4175	1915
330	20240911	141500	958127725	4175	4175	4175	4175	1322
331	20240911	141400	952608375	4180	4175	4180	4175	1254
332	20240911	141300	947369025	4165	4165	4165	4165	491
333	20240911	141200	945324010	4165	4165	4165	4165	500
334	20240911	141100	943241510	4165	4180	4180	4165	3975
335	20240911	141000	926659270	4180	4180	4180	4180	61
336	20240911	140900	926404290	4180	4180	4180	4180	370
337	20240911	140800	924857690	4180	4180	4180	4180	0
338	20240911	140700	924857690	4180	4180	4180	4180	0
339	20240911	140600	924857690	4180	4180	4180	4180	0
340	20240911	140500	924857690	4180	4180	4180	4180	0
341	20240911	140400	924857690	4180	4180	4180	4180	0
342	20240911	140300	924857690	4180	4180	4180	4180	0
343	20240911	140200	924857690	4180	4180	4180	4180	10
344	20240911	140100	924815890	4185	4185	4185	4185	0
345	20240911	140000	924815890	4185	4185	4185	4185	0
346	20240911	135900	924815890	4185	4185	4185	4185	0
347	20240911	135800	924815890	4185	4185	4185	4185	0
348	20240911	135700	924815890	4185	4185	4185	4185	0
349	20240911	135600	924815890	4185	4185	4185	4185	928
350	20240911	135500	920932210	4185	4185	4185	4185	40
351	20240911	135400	920764810	4175	4175	4175	4175	15
352	20240911	135300	920702185	4180	4180	4180	4180	0
353	20240911	135200	920702185	4180	4180	4180	4180	1451
354	20240911	135100	914637005	4185	4185	4185	4185	10
355	20240911	135000	914595155	4185	4185	4185	4185	0
356	20240911	134900	914595155	4185	4185	4185	4185	30
357	20240911	134800	914469605	4185	4185	4185	4185	14
358	20240911	134700	914411015	4180	4180	4180	4180	0
359	20240911	134600	914411015	4180	4180	4180	4180	198
360	20240911	134500	913583375	4180	4180	4180	4180	200
361	20240911	134400	912747375	4180	4180	4180	4180	200
362	20240911	134300	911911375	4185	4185	4185	4185	0
363	20240911	134200	911911375	4185	4185	4185	4185	109
364	20240911	134100	911455210	4185	4185	4185	4185	0
365	20240911	134000	911455210	4185	4185	4185	4185	4
366	20240911	133900	911438470	4180	4180	4180	4180	56
367	20240911	133800	911204390	4185	4185	4185	4185	0
368	20240911	133700	911204390	4185	4185	4185	4185	60
369	20240911	133600	910953290	4185	4185	4185	4185	410
370	20240911	133500	909237440	4185	4185	4185	4185	0
371	20240911	133400	909237440	4185	4185	4185	4185	0
372	20240911	133300	909237440	4185	4185	4185	4185	0
373	20240911	133200	909237440	4185	4185	4185	4185	30
374	20240911	133100	909111890	4185	4185	4185	4185	0
375	20240911	133000	909111890	4185	4185	4185	4185	1
376	20240911	132900	909107705	4185	4185	4185	4185	76
377	20240911	132800	908789645	4185	4185	4185	4185	0
378	20240911	132700	908789645	4185	4185	4185	4185	0
379	20240911	132600	908789645	4185	4185	4185	4185	247
380	20240911	132500	907755950	4185	4185	4185	4185	0
381	20240911	132400	907755950	4185	4190	4190	4185	1036
382	20240911	132300	903420280	4190	4190	4190	4190	3
383	20240911	132200	903407710	4190	4190	4190	4190	1854
384	20240911	132100	895639450	4190	4190	4190	4190	301
385	20240911	132000	894378260	4195	4200	4200	4195	1002
386	20240911	131900	890169865	4200	4200	4200	4200	760
387	20240911	131800	886977865	4190	4190	4190	4190	1
388	20240911	131700	886973675	4195	4195	4195	4195	0
389	20240911	131600	886973675	4195	4195	4195	4195	40
390	20240911	131500	886805875	4200	4200	4200	4200	0
391	20240911	131400	886805875	4200	4190	4200	4190	186
392	20240911	131300	886025715	4190	4190	4190	4190	0
393	20240911	131200	886025715	4190	4185	4190	4185	2821
394	20240911	131100	874209760	4175	4175	4175	4175	137
395	20240911	131000	873637785	4175	4180	4180	4175	6
396	20240911	130900	873612715	4190	4185	4190	4185	1004
397	20240911	130800	869410965	4165	4190	4190	4165	3292
398	20240911	130700	855632655	4195	4200	4200	4195	2072
399	20240911	130600	846939430	4210	4210	4210	4210	40
400	20240911	130500	846771030	4215	4215	4215	4215	0
401	20240911	130400	846771030	4215	4215	4215	4215	0
402	20240911	130300	846771030	4215	4215	4215	4215	0
403	20240911	130200	846771030	4215	4215	4215	4215	0
404	20240911	130100	846771030	4215	4215	4215	4215	0
405	20240911	130000	846771030	4215	4215	4215	4215	0
406	20240911	125900	846771030	4215	4215	4215	4215	11
407	20240911	125800	846724665	4215	4215	4215	4215	1
408	20240911	125700	846720450	4210	4210	4210	4210	3
409	20240911	125600	846707820	4210	4215	4215	4210	41
410	20240911	125500	846535205	4195	4215	4215	4195	856
411	20240911	125400	842940200	4215	4215	4215	4215	10
412	20240911	125300	842898050	4215	4215	4215	4195	878
413	20240911	125200	839209135	4220	4220	4220	4220	0
414	20240911	125100	839209135	4220	4220	4220	4220	0
415	20240911	125000	839209135	4220	4220	4220	4220	0
416	20240911	124900	839209135	4220	4215	4220	4215	42
417	20240911	124800	839032095	4225	4225	4225	4225	100
418	20240911	124700	838609595	4225	4225	4225	4225	0
419	20240911	124600	838609595	4225	4220	4225	4220	341
420	20240911	124500	837169070	4225	4225	4225	4225	0
421	20240911	124400	837169070	4225	4225	4225	4225	0
422	20240911	124300	837169070	4225	4200	4225	4200	747
423	20240911	124200	834031625	4200	4215	4215	4200	5564
424	20240911	124100	810650870	4210	4210	4210	4210	0
425	20240911	124000	810650870	4210	4255	4255	4210	4924
426	20240911	123900	789852300	4255	4255	4255	4255	0
427	20240911	123800	789852300	4255	4240	4255	4235	335
428	20240911	123700	788432970	4240	4240	4240	4240	6
429	20240911	123600	788407530	4235	4235	4235	4235	0
430	20240911	123500	788407530	4235	4235	4235	4235	201
431	20240911	123400	787556295	4240	4240	4240	4240	365
432	20240911	123300	786008695	4240	4240	4240	4240	0
433	20240911	123200	786008695	4240	4245	4245	4240	210
434	20240911	123100	785118160	4260	4260	4260	4260	0
435	20240911	123000	785118160	4260	4260	4260	4260	29
436	20240911	122900	784994620	4260	4260	4260	4260	70
437	20240911	122800	784696420	4260	4260	4260	4260	0
438	20240911	122700	784696420	4260	4250	4260	4245	138
439	20240911	122600	784110240	4255	4255	4255	4255	1
440	20240911	122500	784105985	4240	4240	4240	4240	0
441	20240911	122400	784105985	4240	4240	4240	4240	0
442	20240911	122300	784105985	4240	4240	4240	4240	28
443	20240911	122200	783987265	4245	4245	4245	4245	0
444	20240911	122100	783987265	4245	4245	4245	4245	50
445	20240911	122000	783775015	4245	4245	4245	4245	0
446	20240911	121900	783775015	4245	4245	4245	4245	11
447	20240911	121800	783728320	4245	4245	4245	4245	0
448	20240911	121700	783728320	4245	4245	4245	4245	0
449	20240911	121600	783728320	4245	4245	4245	4245	36
450	20240911	121500	783575500	4245	4245	4245	4245	9
451	20240911	121400	783537295	4245	4245	4245	4245	0
452	20240911	121300	783537295	4245	4245	4245	4245	0
453	20240911	121200	783537295	4245	4245	4245	4245	0
454	20240911	121100	783537295	4245	4245	4245	4245	0
455	20240911	121000	783537295	4245	4245	4245	4245	5
456	20240911	120900	783516070	4245	4245	4245	4245	0
457	20240911	120800	783516070	4245	4245	4245	4245	241
458	20240911	120700	782493025	4240	4240	4240	4240	0
459	20240911	120600	782493025	4240	4240	4240	4240	0
460	20240911	120500	782493025	4240	4240	4240	4240	11
461	20240911	120400	782446385	4240	4240	4240	4240	0
462	20240911	120300	782446385	4240	4240	4240	4240	0
463	20240911	120200	782446385	4240	4240	4240	4240	4
464	20240911	120100	782429425	4240	4240	4240	4240	5
465	20240911	120000	782408225	4240	4240	4240	4240	216
466	20240911	115900	781492385	4240	4240	4240	4240	0
467	20240911	115800	781492385	4240	4240	4240	4240	11
468	20240911	115700	781445745	4235	4235	4235	4235	0
469	20240911	115600	781445745	4235	4235	4235	4235	0
470	20240911	115500	781445745	4235	4260	4260	4235	1975
471	20240911	115400	773068755	4265	4265	4265	4265	178
472	20240911	115300	772309585	4260	4260	4260	4260	0
473	20240911	115200	772309585	4260	4260	4260	4260	3
474	20240911	115100	772296805	4265	4265	4265	4265	0
475	20240911	115000	772296805	4265	4265	4265	4265	32
476	20240911	114900	772160325	4260	4300	4300	4255	198
477	20240911	114800	771314385	4300	4300	4300	4300	113
478	20240911	114700	770828485	4300	4290	4300	4290	642
479	20240911	114600	768068445	4290	4295	4300	4290	215
480	20240911	114500	767144585	4300	4285	4305	4285	2145
481	20240911	114400	757951010	4285	4255	4285	4255	10751
482	20240911	114300	712061850	4225	4225	4225	4225	9
483	20240911	114200	712023825	4225	4225	4225	4225	277
484	20240911	114100	710853500	4225	4225	4225	4225	18
485	20240911	114000	710777450	4225	4225	4225	4225	26
486	20240911	113900	710667600	4225	4225	4225	4225	45
487	20240911	113800	710477475	4255	4255	4255	4255	22
488	20240911	113700	710383865	4225	4255	4260	4215	2363
489	20240911	113600	700360775	4260	4290	4290	4260	1031
490	20240911	113500	695949445	4290	4290	4345	4280	1700
491	20240911	113400	688662235	4315	4370	4370	4250	10959
492	20240911	113300	641351665	4375	4290	4490	4290	46558
493	20240911	113200	437158000	4275	4275	4275	4275	0
494	20240911	113100	437158000	4275	4275	4275	4275	0
495	20240911	113000	437158000	4275	4275	4275	4270	531
496	20240911	112900	434888025	4270	4270	4270	4270	0
497	20240911	112800	434888025	4270	4270	4270	4270	0
498	20240911	112700	434888025	4270	4290	4290	4270	162
499	20240911	112600	434195025	4295	4295	4295	4295	0
500	20240911	112500	434195025	4295	4295	4295	4295	0
501	20240911	112400	434195025	4295	4295	4295	4295	0
502	20240911	112300	434195025	4295	4295	4295	4295	0
503	20240911	112200	434195025	4295	4295	4295	4295	0
504	20240911	112100	434195025	4295	4295	4295	4295	0
505	20240911	112000	434195025	4295	4295	4295	4295	0
506	20240911	111900	434195025	4295	4280	4295	4280	463
507	20240911	111800	432207805	4295	4295	4295	4295	175
508	20240911	111700	431456180	4295	4295	4295	4295	67
509	20240911	111600	431168415	4295	4295	4295	4295	33
510	20240911	111500	431026680	4280	4280	4280	4280	500
511	20240911	111400	428886680	4290	4290	4290	4285	56
512	20240911	111300	428646600	4290	4290	4290	4290	0
513	20240911	111200	428646600	4290	4290	4290	4290	1
514	20240911	111100	428642310	4285	4285	4285	4285	0
515	20240911	111000	428642310	4285	4285	4285	4285	0
516	20240911	110900	428642310	4285	4285	4285	4285	0
517	20240911	110800	428642310	4285	4285	4285	4285	0
518	20240911	110700	428642310	4285	4285	4285	4285	48
519	20240911	110600	428436630	4300	4325	4325	4300	187
520	20240911	110500	427628030	4330	4280	4330	4280	3275
521	20240911	110400	413530075	4280	4280	4280	4280	0
522	20240911	110300	413530075	4280	4280	4280	4280	0
523	20240911	110200	413530075	4280	4280	4280	4280	8
524	20240911	110100	413495835	4265	4265	4265	4265	0
525	20240911	110000	413495835	4265	4265	4265	4265	200
526	20240911	105900	412642835	4285	4285	4285	4285	0
527	20240911	105800	412642835	4285	4260	4285	4260	1420
528	20240911	105700	406560560	4255	4250	4255	4250	86
529	20240911	105600	406194970	4250	4250	4250	4250	0
530	20240911	105500	406194970	4250	4250	4250	4250	4
531	20240911	105400	406177970	4250	4250	4250	4250	0
532	20240911	105300	406177970	4250	4250	4250	4250	1
533	20240911	105200	406173720	4215	4215	4215	4215	0
534	20240911	105100	406173720	4215	4215	4215	4215	0
535	20240911	105000	406173720	4215	4215	4215	4215	51
536	20240911	104900	405958755	4215	4220	4220	4215	430
537	20240911	104800	404145305	4220	4240	4240	4220	687
538	20240911	104700	401236365	4265	4265	4265	4265	1
539	20240911	104600	401232100	4265	4265	4265	4265	36
540	20240911	104500	401078560	4270	4270	4270	4270	228
541	20240911	104400	400105000	4270	4235	4275	4235	1915
542	20240911	104300	391934335	4235	4235	4235	4235	370
543	20240911	104200	390367385	4235	4235	4235	4235	0
544	20240911	104100	390367385	4235	4235	4235	4235	1
545	20240911	104000	390363150	4235	4235	4235	4235	2
546	20240911	103900	390354680	4235	4235	4235	4235	60
547	20240911	103800	390100580	4245	4245	4245	4245	1681
548	20240911	103700	382964735	4290	4290	4290	4290	0
549	20240911	103600	382964735	4290	4270	4290	4250	1055
550	20240911	103500	378470115	4295	4255	4295	4220	2293
551	20240911	103400	368659605	4255	4230	4255	4220	639
552	20240911	103300	365957385	4235	4255	4255	4235	2734
553	20240911	103200	354362120	4255	4270	4270	4255	910
554	20240911	103100	350480155	4270	4270	4270	4270	2
555	20240911	103000	350471615	4270	4270	4270	4270	1
556	20240911	102900	350467345	4295	4300	4300	4295	46
557	20240911	102800	350269770	4290	4290	4290	4290	13
558	20240911	102700	350214000	4290	4290	4290	4290	0
559	20240911	102600	350214000	4290	4290	4295	4290	499
560	20240911	102500	348072425	4290	4290	4290	4290	10
561	20240911	102400	348029525	4290	4295	4295	4290	191
562	20240911	102300	347209385	4295	4295	4295	4295	0
563	20240911	102200	347209385	4295	4295	4295	4295	1
564	20240911	102100	347205090	4270	4270	4270	4270	2
565	20240911	102000	347196550	4280	4280	4280	4280	174
566	20240911	101900	346451830	4295	4295	4295	4295	0
567	20240911	101800	346451830	4295	4295	4295	4280	642
568	20240911	101700	343696015	4280	4280	4280	4280	1
569	20240911	101600	343691735	4280	4295	4295	4280	71
570	20240911	101500	343387305	4295	4290	4295	4290	59
571	20240911	101400	343133970	4295	4295	4295	4295	1
572	20240911	101300	343129675	4265	4295	4295	4265	12
573	20240911	101200	343078435	4295	4290	4295	4265	800
574	20240911	101100	339652915	4285	4290	4290	4265	467
575	20240911	101000	337656160	4295	4275	4295	4265	243
576	20240911	100900	336618165	4275	4275	4275	4275	5
577	20240911	100800	336596790	4275	4280	4290	4275	2161
578	20240911	100700	327352785	4280	4280	4280	4280	142
579	20240911	100600	326745025	4280	4275	4280	4275	116
580	20240911	100500	326249120	4300	4295	4305	4295	2872
581	20240911	100400	313903715	4295	4295	4295	4295	32
582	20240911	100300	313766275	4295	4295	4295	4270	33
583	20240911	100200	313624965	4295	4295	4295	4295	82
584	20240911	100100	313272775	4275	4285	4285	4275	925
585	20240911	100000	309313140	4280	4300	4330	4280	958
586	20240911	095900	305175890	4300	4330	4330	4300	383
587	20240911	095800	303518665	4320	4335	4335	4320	24
588	20240911	095700	303414775	4335	4315	4335	4300	435
589	20240911	095600	301538925	4295	4300	4305	4295	2781
590	20240911	095500	289580720	4295	4295	4295	4285	995
591	20240911	095400	285307445	4295	4295	4295	4270	70
592	20240911	095300	285008045	4295	4295	4295	4295	380
593	20240911	095200	283375945	4295	4295	4295	4270	170
594	20240911	095100	282648455	4295	4295	4295	4295	2
595	20240911	095000	282639865	4295	4295	4295	4290	7
596	20240911	094900	282609810	4295	4295	4295	4290	121
597	20240911	094800	282090415	4295	4295	4295	4295	2
598	20240911	094700	282081825	4295	4295	4295	4295	50
599	20240911	094600	281867075	4290	4295	4295	4290	50
600	20240911	094500	281652505	4295	4295	4295	4295	7
601	20240911	094400	281622440	4295	4290	4295	4290	23
602	20240911	094300	281523745	4290	4290	4290	4290	100
603	20240911	094200	281094745	4300	4300	4300	4300	10
604	20240911	094100	281051745	4295	4295	4295	4295	12
605	20240911	094000	281000205	4295	4290	4295	4290	655
606	20240911	093900	278189600	4290	4275	4290	4275	144
607	20240911	093800	277572650	4280	4280	4280	4280	0
608	20240911	093700	277572650	4280	4285	4285	4280	54
609	20240911	093600	277341310	4290	4290	4290	4290	166
610	20240911	093500	276629170	4295	4295	4295	4295	83
611	20240911	093400	276272685	4300	4335	4335	4300	465
612	20240911	093300	274273045	4335	4335	4335	4330	484
613	20240911	093200	272176770	4335	4280	4335	4280	3976
614	20240911	093100	255030920	4280	4285	4285	4280	143
615	20240911	093000	254418665	4300	4280	4300	4280	251
616	20240911	092900	253342835	4290	4265	4290	4265	83
617	20240911	092800	252987805	4265	4280	4285	4265	218
618	20240911	092700	252057815	4290	4265	4290	4265	8
619	20240911	092600	252023620	4265	4270	4290	4265	336
620	20240911	092500	250589460	4270	4270	4270	4270	200
621	20240911	092400	249735460	4280	4285	4285	4280	451
622	20240911	092300	247803165	4290	4360	4360	4290	3380
623	20240911	092200	233222605	4355	4315	4355	4315	5463
624	20240911	092100	209476575	4315	4320	4320	4310	740
625	20240911	092000	206282070	4320	4335	4350	4320	1050
626	20240911	091900	201722815	4340	4290	4345	4290	229
627	20240911	091800	200732390	4290	4360	4360	4285	3197
628	20240911	091700	186946215	4365	4315	4375	4315	6577
629	20240911	091600	158368980	4315	4305	4315	4300	2127
630	20240911	091500	149205520	4310	4300	4315	4280	2290
631	20240911	091400	139343895	4300	4290	4325	4290	9924
632	20240911	091300	96658090	4255	4260	4290	4235	6895
633	20240911	091200	67198935	4260	4270	4270	4260	24
634	20240911	091100	67096555	4285	4275	4285	4265	2707
635	20240911	091000	55510115	4280	4305	4315	4240	2969
636	20240911	090900	42761455	4305	4165	4310	4165	6459
637	20240911	090800	15119735	4165	4160	4165	4160	146
638	20240911	090700	14512125	4150	4150	4150	4150	151
639	20240911	090600	13885475	4165	4150	4170	4150	317
640	20240911	090500	12569470	4150	4150	4150	4150	832
641	20240911	090400	9116670	4150	4150	4150	4150	420
642	20240911	090300	7373670	4150	4135	4150	4135	1009
643	20240911	090200	3190190	4135	4130	4135	4130	89
644	20240911	090100	2822190	4140	4140	4140	4140	80
645	20240911	090000	2490990	4090	4090	4100	4090	609