KissMeData/159580/min/candle-20240904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240904	202200	246380080	4050	4050	4050	4050	663
3	20240904	202100	246380080	4050	4050	4050	4050	0
4	20240904	202000	246380080	4050	4050	4050	4050	0
5	20240904	201900	246380080	4050	4050	4050	4050	0
6	20240904	201800	246380080	4050	4050	4050	4050	0
7	20240904	201700	246380080	4050	4050	4050	4050	0
8	20240904	201600	246380080	4050	4050	4050	4050	0
9	20240904	201500	246380080	4050	4050	4050	4050	0
10	20240904	201400	246380080	4050	4050	4050	4050	0
11	20240904	201300	246380080	4050	4050	4050	4050	0
12	20240904	201200	246380080	4050	4050	4050	4050	0
13	20240904	201100	246380080	4050	4050	4050	4050	0
14	20240904	201000	246380080	4050	4050	4050	4050	0
15	20240904	200900	246380080	4050	4050	4050	4050	0
16	20240904	200800	246380080	4050	4050	4050	4050	0
17	20240904	200700	246380080	4050	4050	4050	4050	0
18	20240904	200600	246380080	4050	4050	4050	4050	0
19	20240904	200500	246380080	4050	4050	4050	4050	0
20	20240904	200400	246380080	4050	4050	4050	4050	0
21	20240904	200300	246380080	4050	4050	4050	4050	0
22	20240904	200200	246380080	4050	4050	4050	4050	0
23	20240904	200100	246380080	4050	4050	4050	4050	0
24	20240904	200000	246380080	4050	4050	4050	4050	0
25	20240904	195900	246380080	4050	4050	4050	4050	0
26	20240904	195800	246380080	4050	4050	4050	4050	0
27	20240904	195700	246380080	4050	4050	4050	4050	0
28	20240904	195600	246380080	4050	4050	4050	4050	0
29	20240904	195500	246380080	4050	4050	4050	4050	0
30	20240904	195400	246380080	4050	4050	4050	4050	0
31	20240904	195300	246380080	4050	4050	4050	4050	0
32	20240904	195200	246380080	4050	4050	4050	4050	663
33	20240904	195100	246380080	4050	4050	4050	4050	0
34	20240904	195000	246380080	4050	4050	4050	4050	0
35	20240904	194900	246380080	4050	4050	4050	4050	0
36	20240904	194800	246380080	4050	4050	4050	4050	0
37	20240904	194700	246380080	4050	4050	4050	4050	0
38	20240904	194600	246380080	4050	4050	4050	4050	0
39	20240904	194500	246380080	4050	4050	4050	4050	0
40	20240904	194400	246380080	4050	4050	4050	4050	0
41	20240904	194300	246380080	4050	4050	4050	4050	0
42	20240904	194200	246380080	4050	4050	4050	4050	0
43	20240904	194100	246380080	4050	4050	4050	4050	0
44	20240904	194000	246380080	4050	4050	4050	4050	0
45	20240904	193900	246380080	4050	4050	4050	4050	0
46	20240904	193800	246380080	4050	4050	4050	4050	0
47	20240904	193700	246380080	4050	4050	4050	4050	0
48	20240904	193600	246380080	4050	4050	4050	4050	0
49	20240904	193500	246380080	4050	4050	4050	4050	0
50	20240904	193400	246380080	4050	4050	4050	4050	0
51	20240904	193300	246380080	4050	4050	4050	4050	0
52	20240904	193200	246380080	4050	4050	4050	4050	0
53	20240904	193100	246380080	4050	4050	4050	4050	0
54	20240904	193000	246380080	4050	4050	4050	4050	0
55	20240904	192900	246380080	4050	4050	4050	4050	0
56	20240904	192800	246380080	4050	4050	4050	4050	0
57	20240904	192700	246380080	4050	4050	4050	4050	0
58	20240904	192600	246380080	4050	4050	4050	4050	0
59	20240904	192500	246380080	4050	4050	4050	4050	0
60	20240904	192400	246380080	4050	4050	4050	4050	0
61	20240904	192300	246380080	4050	4050	4050	4050	0
62	20240904	192200	246380080	4050	4050	4050	4050	663
63	20240904	192100	246380080	4050	4050	4050	4050	0
64	20240904	192000	246380080	4050	4050	4050	4050	0
65	20240904	191900	246380080	4050	4050	4050	4050	0
66	20240904	191800	246380080	4050	4050	4050	4050	0
67	20240904	191700	246380080	4050	4050	4050	4050	0
68	20240904	191600	246380080	4050	4050	4050	4050	0
69	20240904	191500	246380080	4050	4050	4050	4050	0
70	20240904	191400	246380080	4050	4050	4050	4050	0
71	20240904	191300	246380080	4050	4050	4050	4050	0
72	20240904	191200	246380080	4050	4050	4050	4050	0
73	20240904	191100	246380080	4050	4050	4050	4050	0
74	20240904	191000	246380080	4050	4050	4050	4050	0
75	20240904	190900	246380080	4050	4050	4050	4050	0
76	20240904	190800	246380080	4050	4050	4050	4050	0
77	20240904	190700	246380080	4050	4050	4050	4050	0
78	20240904	190600	246380080	4050	4050	4050	4050	0
79	20240904	190500	246380080	4050	4050	4050	4050	0
80	20240904	190400	246380080	4050	4050	4050	4050	0
81	20240904	190300	246380080	4050	4050	4050	4050	0
82	20240904	190200	246380080	4050	4050	4050	4050	0
83	20240904	190100	246380080	4050	4050	4050	4050	0
84	20240904	190000	246380080	4050	4050	4050	4050	0
85	20240904	185900	246380080	4050	4050	4050	4050	0
86	20240904	185800	246380080	4050	4050	4050	4050	0
87	20240904	185700	246380080	4050	4050	4050	4050	0
88	20240904	185600	246380080	4050	4050	4050	4050	0
89	20240904	185500	246380080	4050	4050	4050	4050	0
90	20240904	185400	246380080	4050	4050	4050	4050	0
91	20240904	185300	246380080	4050	4050	4050	4050	0
92	20240904	185200	246380080	4050	4050	4050	4050	663
93	20240904	185100	246380080	4050	4050	4050	4050	0
94	20240904	185000	246380080	4050	4050	4050	4050	0
95	20240904	184900	246380080	4050	4050	4050	4050	0
96	20240904	184800	246380080	4050	4050	4050	4050	0
97	20240904	184700	246380080	4050	4050	4050	4050	0
98	20240904	184600	246380080	4050	4050	4050	4050	0
99	20240904	184500	246380080	4050	4050	4050	4050	0
100	20240904	184400	246380080	4050	4050	4050	4050	0
101	20240904	184300	246380080	4050	4050	4050	4050	0
102	20240904	184200	246380080	4050	4050	4050	4050	0
103	20240904	184100	246380080	4050	4050	4050	4050	0
104	20240904	184000	246380080	4050	4050	4050	4050	0
105	20240904	183900	246380080	4050	4050	4050	4050	0
106	20240904	183800	246380080	4050	4050	4050	4050	0
107	20240904	183700	246380080	4050	4050	4050	4050	0
108	20240904	183600	246380080	4050	4050	4050	4050	0
109	20240904	183500	246380080	4050	4050	4050	4050	0
110	20240904	183400	246380080	4050	4050	4050	4050	0
111	20240904	183300	246380080	4050	4050	4050	4050	0
112	20240904	183200	246380080	4050	4050	4050	4050	0
113	20240904	183100	246380080	4050	4050	4050	4050	0
114	20240904	183000	246380080	4050	4050	4050	4050	0
115	20240904	182900	246380080	4050	4050	4050	4050	0
116	20240904	182800	246380080	4050	4050	4050	4050	0
117	20240904	182700	246380080	4050	4050	4050	4050	0
118	20240904	182600	246380080	4050	4050	4050	4050	0
119	20240904	182500	246380080	4050	4050	4050	4050	0
120	20240904	182400	246380080	4050	4050	4050	4050	0
121	20240904	182300	246380080	4050	4050	4050	4050	0
122	20240904	182200	246380080	4050	4050	4050	4050	663
123	20240904	182100	246380080	4050	4050	4050	4050	0
124	20240904	182000	246380080	4050	4050	4050	4050	0
125	20240904	181900	246380080	4050	4050	4050	4050	0
126	20240904	181800	246380080	4050	4050	4050	4050	0
127	20240904	181700	246380080	4050	4050	4050	4050	0
128	20240904	181600	246380080	4050	4050	4050	4050	0
129	20240904	181500	246380080	4050	4050	4050	4050	0
130	20240904	181400	246380080	4050	4050	4050	4050	0
131	20240904	181300	246380080	4050	4050	4050	4050	0
132	20240904	181200	246380080	4050	4050	4050	4050	0
133	20240904	181100	246380080	4050	4050	4050	4050	0
134	20240904	181000	246380080	4050	4050	4050	4050	0
135	20240904	180900	246380080	4050	4050	4050	4050	0
136	20240904	180800	246380080	4050	4050	4050	4050	0
137	20240904	180700	246380080	4050	4050	4050	4050	0
138	20240904	180600	246380080	4050	4050	4050	4050	0
139	20240904	180500	246380080	4050	4050	4050	4050	0
140	20240904	180400	246380080	4050	4050	4050	4050	0
141	20240904	180300	246380080	4050	4050	4050	4050	0
142	20240904	180200	246380080	4050	4050	4050	4050	0
143	20240904	180100	246380080	4050	4050	4050	4050	0
144	20240904	180000	246380080	4050	4050	4050	4050	0
145	20240904	175900	246380080	4050	4050	4050	4050	0
146	20240904	175800	246380080	4050	4050	4050	4050	0
147	20240904	175700	246380080	4050	4050	4050	4050	0
148	20240904	175600	246380080	4050	4050	4050	4050	0
149	20240904	175500	246380080	4050	4050	4050	4050	0
150	20240904	175400	246380080	4050	4050	4050	4050	0
151	20240904	175300	246380080	4050	4050	4050	4050	0
152	20240904	175200	246380080	4050	4050	4050	4050	663
153	20240904	175100	246380080	4050	4050	4050	4050	0
154	20240904	175000	246380080	4050	4050	4050	4050	0
155	20240904	174900	246380080	4050	4050	4050	4050	0
156	20240904	174800	246380080	4050	4050	4050	4050	0
157	20240904	174700	246380080	4050	4050	4050	4050	0
158	20240904	174600	246380080	4050	4050	4050	4050	0
159	20240904	174500	246380080	4050	4050	4050	4050	0
160	20240904	174400	246380080	4050	4050	4050	4050	0
161	20240904	174300	246380080	4050	4050	4050	4050	0
162	20240904	174200	246380080	4050	4050	4050	4050	0
163	20240904	174100	246380080	4050	4050	4050	4050	0
164	20240904	174000	246380080	4050	4050	4050	4050	0
165	20240904	173900	246380080	4050	4050	4050	4050	0
166	20240904	173800	246380080	4050	4050	4050	4050	0
167	20240904	173700	246380080	4050	4050	4050	4050	0
168	20240904	173600	246380080	4050	4050	4050	4050	0
169	20240904	173500	246380080	4050	4050	4050	4050	0
170	20240904	173400	246380080	4050	4050	4050	4050	0
171	20240904	173300	246380080	4050	4050	4050	4050	0
172	20240904	173200	246380080	4050	4050	4050	4050	0
173	20240904	173100	246380080	4050	4050	4050	4050	0
174	20240904	173000	246380080	4050	4050	4050	4050	0
175	20240904	172900	246380080	4050	4050	4050	4050	0
176	20240904	172800	246380080	4050	4050	4050	4050	0
177	20240904	172700	246380080	4050	4050	4050	4050	0
178	20240904	172600	246380080	4050	4050	4050	4050	0
179	20240904	172500	246380080	4050	4050	4050	4050	0
180	20240904	172400	246380080	4050	4050	4050	4050	0
181	20240904	172300	246380080	4050	4050	4050	4050	0
182	20240904	172200	246380080	4050	4050	4050	4050	663
183	20240904	172100	246380080	4050	4050	4050	4050	0
184	20240904	172000	246380080	4050	4050	4050	4050	0
185	20240904	171900	246380080	4050	4050	4050	4050	0
186	20240904	171800	246380080	4050	4050	4050	4050	0
187	20240904	171700	246380080	4050	4050	4050	4050	0
188	20240904	171600	246380080	4050	4050	4050	4050	0
189	20240904	171500	246380080	4050	4050	4050	4050	0
190	20240904	171400	246380080	4050	4050	4050	4050	0
191	20240904	171300	246380080	4050	4050	4050	4050	0
192	20240904	171200	246380080	4050	4050	4050	4050	0
193	20240904	171100	246380080	4050	4050	4050	4050	0
194	20240904	171000	246380080	4050	4050	4050	4050	0
195	20240904	170900	246380080	4050	4050	4050	4050	0
196	20240904	170800	246380080	4050	4050	4050	4050	0
197	20240904	170700	246380080	4050	4050	4050	4050	0
198	20240904	170600	246380080	4050	4050	4050	4050	0
199	20240904	170500	246380080	4050	4050	4050	4050	0
200	20240904	170400	246380080	4050	4050	4050	4050	0
201	20240904	170300	246380080	4050	4050	4050	4050	0
202	20240904	170200	246380080	4050	4050	4050	4050	0
203	20240904	170100	246380080	4050	4050	4050	4050	0
204	20240904	170000	246380080	4050	4050	4050	4050	0
205	20240904	165900	246380080	4050	4050	4050	4050	0
206	20240904	165800	246380080	4050	4050	4050	4050	0
207	20240904	165700	246380080	4050	4050	4050	4050	0
208	20240904	165600	246380080	4050	4050	4050	4050	0
209	20240904	165500	246380080	4050	4050	4050	4050	0
210	20240904	165400	246380080	4050	4050	4050	4050	0
211	20240904	165300	246380080	4050	4050	4050	4050	0
212	20240904	165200	246380080	4050	4050	4050	4050	663
213	20240904	165100	246380080	4050	4050	4050	4050	0
214	20240904	165000	246380080	4050	4050	4050	4050	0
215	20240904	164900	246380080	4050	4050	4050	4050	0
216	20240904	164800	246380080	4050	4050	4050	4050	0
217	20240904	164700	246380080	4050	4050	4050	4050	0
218	20240904	164600	246380080	4050	4050	4050	4050	0
219	20240904	164500	246380080	4050	4050	4050	4050	0
220	20240904	164400	246380080	4050	4050	4050	4050	0
221	20240904	164300	246380080	4050	4050	4050	4050	0
222	20240904	164200	246380080	4050	4050	4050	4050	0
223	20240904	164100	246380080	4050	4050	4050	4050	0
224	20240904	164000	246380080	4050	4050	4050	4050	0
225	20240904	163900	246380080	4050	4050	4050	4050	0
226	20240904	163800	246380080	4050	4050	4050	4050	0
227	20240904	163700	246380080	4050	4050	4050	4050	0
228	20240904	163600	246380080	4050	4050	4050	4050	0
229	20240904	163500	246380080	4050	4050	4050	4050	0
230	20240904	163400	246380080	4050	4050	4050	4050	0
231	20240904	163300	246380080	4050	4050	4050	4050	0
232	20240904	163200	246380080	4050	4050	4050	4050	0
233	20240904	163100	246380080	4050	4050	4050	4050	0
234	20240904	163000	246380080	4050	4050	4050	4050	0
235	20240904	162900	246380080	4050	4050	4050	4050	0
236	20240904	162800	246380080	4050	4050	4050	4050	0
237	20240904	162700	246380080	4050	4050	4050	4050	0
238	20240904	162600	246380080	4050	4050	4050	4050	0
239	20240904	162500	246380080	4050	4050	4050	4050	0
240	20240904	162400	246380080	4050	4050	4050	4050	0
241	20240904	162300	246380080	4050	4050	4050	4050	0
242	20240904	162200	246380080	4050	4050	4050	4050	663
243	20240904	162100	246380080	4050	4050	4050	4050	0
244	20240904	162000	246380080	4050	4050	4050	4050	0
245	20240904	161900	246380080	4050	4050	4050	4050	0
246	20240904	161800	246380080	4050	4050	4050	4050	0
247	20240904	161700	246380080	4050	4050	4050	4050	0
248	20240904	161600	246380080	4050	4050	4050	4050	0
249	20240904	161500	246380080	4050	4050	4050	4050	0
250	20240904	161400	246380080	4050	4050	4050	4050	0
251	20240904	161300	246380080	4050	4050	4050	4050	0
252	20240904	161200	246380080	4050	4050	4050	4050	0
253	20240904	161100	246380080	4050	4050	4050	4050	0
254	20240904	161000	246380080	4050	4050	4050	4050	0
255	20240904	160900	246380080	4050	4050	4050	4050	0
256	20240904	160800	246380080	4050	4050	4050	4050	0
257	20240904	160700	246380080	4050	4050	4050	4050	0
258	20240904	160600	246380080	4050	4050	4050	4050	0
259	20240904	160500	246380080	4050	4050	4050	4050	0
260	20240904	160400	246380080	4050	4050	4050	4050	0
261	20240904	160300	246380080	4050	4050	4050	4050	0
262	20240904	160200	246380080	4050	4050	4050	4050	0
263	20240904	160100	246380080	4050	4050	4050	4050	0
264	20240904	160000	246380080	4050	4050	4050	4050	0
265	20240904	155900	246380080	4050	4050	4050	4050	0
266	20240904	155800	246380080	4050	4050	4050	4050	0
267	20240904	155700	246380080	4050	4050	4050	4050	0
268	20240904	155600	246380080	4050	4050	4050	4050	0
269	20240904	155500	246380080	4050	4050	4050	4050	0
270	20240904	155400	246380080	4050	4050	4050	4050	0
271	20240904	155300	246380080	4050	4050	4050	4050	0
272	20240904	155200	246380080	4050	4050	4050	4050	663
273	20240904	155100	246380080	4050	4050	4050	4050	0
274	20240904	155000	246380080	4050	4050	4050	4050	0
275	20240904	154900	246380080	4050	4050	4050	4050	0
276	20240904	154800	246380080	4050	4050	4050	4050	0
277	20240904	154700	246380080	4050	4050	4050	4050	0
278	20240904	154600	246380080	4050	4050	4050	4050	0
279	20240904	154500	246380080	4050	4050	4050	4050	0
280	20240904	154400	246380080	4050	4050	4050	4050	0
281	20240904	154300	246380080	4050	4050	4050	4050	0
282	20240904	154200	246380080	4050	4050	4050	4050	0
283	20240904	154100	246380080	4050	4050	4050	4050	0
284	20240904	154000	246380080	4050	4050	4050	4050	0
285	20240904	153900	246380080	4050	4050	4050	4050	0
286	20240904	153800	246380080	4050	4050	4050	4050	0
287	20240904	153700	246380080	4050	4050	4050	4050	0
288	20240904	153600	246380080	4050	4050	4050	4050	0
289	20240904	153500	246380080	4050	4050	4050	4050	0
290	20240904	153400	246380080	4050	4050	4050	4050	0
291	20240904	153300	246380080	4050	4050	4050	4050	0
292	20240904	153200	246380080	4050	4050	4050	4050	0
293	20240904	153100	246380080	4050	4050	4050	4050	0
294	20240904	153000	246380080	4050	4050	4050	4050	663
295	20240904	152900	243694930	4060	4060	4060	4060	0
296	20240904	152800	243694930	4060	4060	4060	4060	0
297	20240904	152700	243694930	4060	4060	4060	4060	0
298	20240904	152600	243694930	4060	4060	4060	4060	0
299	20240904	152500	243694930	4060	4060	4060	4060	0
300	20240904	152400	243694930	4060	4060	4060	4060	0
301	20240904	152300	243694930	4060	4060	4060	4060	0
302	20240904	152200	243694930	4060	4060	4060	4060	0
303	20240904	152100	243694930	4060	4060	4060	4060	0
304	20240904	152000	243694930	4060	4060	4060	4060	0
305	20240904	151900	243694930	4060	4060	4060	4060	59
306	20240904	151800	243455390	4045	4045	4045	4045	0
307	20240904	151700	243455390	4045	4045	4045	4045	0
308	20240904	151600	243455390	4045	4060	4060	4045	115
309	20240904	151500	242989695	4050	4055	4055	4050	200
310	20240904	151400	242179195	4060	4060	4060	4060	162
311	20240904	151300	241521475	4050	4050	4050	4050	130
312	20240904	151200	240994975	4050	4050	4050	4050	0
313	20240904	151100	240994975	4050	4050	4050	4050	200
314	20240904	151000	240184975	4050	4060	4060	4050	100
315	20240904	150900	239779925	4060	4045	4060	4045	393
316	20240904	150800	238186715	4045	4050	4050	4045	159
317	20240904	150700	237543550	4050	4070	4070	4050	1001
318	20240904	150600	233489480	4045	4045	4045	4045	0
319	20240904	150500	233489480	4045	4045	4045	4045	49
320	20240904	150400	233291275	4070	4070	4070	4070	16
321	20240904	150300	233226155	4070	4045	4070	4045	139
322	20240904	150200	232663875	4050	4070	4070	4050	303
323	20240904	150100	231436705	4050	4050	4050	4050	0
324	20240904	150000	231436705	4050	4050	4050	4050	0
325	20240904	145900	231436705	4050	4050	4050	4050	0
326	20240904	145800	231436705	4050	4050	4050	4050	0
327	20240904	145700	231436705	4050	4050	4050	4050	528
328	20240904	145600	229298305	4055	4055	4055	4055	1500
329	20240904	145500	223215805	4055	4055	4055	4055	0
330	20240904	145400	223215805	4055	4055	4055	4055	200
331	20240904	145300	222404805	4055	4055	4055	4055	0
332	20240904	145200	222404805	4055	4060	4060	4055	400
333	20240904	145100	220782520	4075	4075	4075	4075	0
334	20240904	145000	220782520	4075	4075	4075	4075	0
335	20240904	144900	220782520	4075	4075	4075	4075	0
336	20240904	144800	220782520	4075	4075	4075	4075	0
337	20240904	144700	220782520	4075	4075	4075	4075	13
338	20240904	144600	220729545	4075	4075	4075	4075	0
339	20240904	144500	220729545	4075	4065	4075	4065	10
340	20240904	144400	220688815	4065	4065	4065	4065	240
341	20240904	144300	219713215	4060	4060	4065	4060	564
342	20240904	144200	217422070	4060	4060	4060	4060	0
343	20240904	144100	217422070	4060	4060	4060	4060	1
344	20240904	144000	217418010	4060	4065	4075	4060	17
345	20240904	143900	217348960	4060	4060	4060	4060	240
346	20240904	143800	216374560	4060	4060	4060	4060	0
347	20240904	143700	216374560	4060	4060	4060	4060	20
348	20240904	143600	216293360	4060	4060	4060	4060	0
349	20240904	143500	216293360	4060	4060	4060	4060	4
350	20240904	143400	216277120	4065	4065	4065	4065	6
351	20240904	143300	216252730	4075	4075	4075	4075	0
352	20240904	143200	216252730	4075	4075	4075	4075	1
353	20240904	143100	216248655	4075	4075	4075	4075	0
354	20240904	143000	216248655	4075	4075	4075	4075	0
355	20240904	142900	216248655	4075	4075	4075	4075	0
356	20240904	142800	216248655	4075	4060	4075	4060	63
357	20240904	142700	215992860	4065	4065	4065	4065	0
358	20240904	142600	215992860	4065	4065	4065	4065	0
359	20240904	142500	215992860	4065	4065	4065	4065	178
360	20240904	142400	215269290	4065	4065	4065	4065	1
361	20240904	142300	215265225	4055	4055	4055	4055	0
362	20240904	142200	215265225	4055	4055	4055	4055	2
363	20240904	142100	215257115	4055	4055	4055	4055	89
364	20240904	142000	214896220	4055	4055	4055	4055	12
365	20240904	141900	214847560	4055	4055	4055	4055	120
366	20240904	141800	214360960	4050	4050	4050	4050	0
367	20240904	141700	214360960	4050	4050	4050	4050	0
368	20240904	141600	214360960	4050	4050	4050	4050	0
369	20240904	141500	214360960	4050	4055	4055	4050	1054
370	20240904	141400	210091510	4050	4055	4055	4050	1157
371	20240904	141300	205405635	4050	4050	4050	4050	0
372	20240904	141200	205405635	4050	4055	4055	4050	695
373	20240904	141100	202590310	4055	4055	4055	4055	0
374	20240904	141000	202590310	4055	4055	4055	4055	0
375	20240904	140900	202590310	4055	4055	4055	4055	42
376	20240904	140800	202420000	4055	4055	4055	4055	499
377	20240904	140700	200396555	4055	4055	4055	4055	0
378	20240904	140600	200396555	4055	4060	4060	4055	67
379	20240904	140500	200124545	4060	4060	4060	4060	26
380	20240904	140400	200018985	4065	4065	4065	4065	0
381	20240904	140300	200018985	4065	4065	4065	4065	1
382	20240904	140200	200014920	4060	4060	4060	4060	0
383	20240904	140100	200014920	4060	4060	4060	4060	0
384	20240904	140000	200014920	4060	4060	4060	4060	185
385	20240904	135900	199263820	4065	4065	4065	4065	0
386	20240904	135800	199263820	4065	4065	4065	4065	21
387	20240904	135700	199178455	4070	4070	4070	4070	50
388	20240904	135600	198974955	4075	4070	4075	4070	101
389	20240904	135500	198563880	4070	4070	4070	4070	50
390	20240904	135400	198360380	4070	4070	4070	4070	83
391	20240904	135300	198022570	4070	4070	4070	4070	0
392	20240904	135200	198022570	4070	4070	4070	4070	0
393	20240904	135100	198022570	4070	4070	4070	4070	0
394	20240904	135000	198022570	4070	4070	4070	4070	117
395	20240904	134900	197546380	4070	4070	4070	4070	100
396	20240904	134800	197139380	4070	4070	4070	4070	0
397	20240904	134700	197139380	4070	4070	4070	4070	0
398	20240904	134600	197139380	4070	4070	4070	4070	0
399	20240904	134500	197139380	4070	4070	4070	4070	0
400	20240904	134400	197139380	4070	4070	4070	4070	0
401	20240904	134300	197139380	4070	4070	4070	4070	0
402	20240904	134200	197139380	4070	4070	4070	4070	240
403	20240904	134100	196162580	4070	4070	4070	4070	50
404	20240904	134000	195959080	4070	4070	4070	4070	0
405	20240904	133900	195959080	4070	4070	4070	4070	0
406	20240904	133800	195959080	4070	4070	4070	4070	0
407	20240904	133700	195959080	4070	4070	4070	4070	0
408	20240904	133600	195959080	4070	4070	4070	4070	0
409	20240904	133500	195959080	4070	4070	4070	4070	0
410	20240904	133400	195959080	4070	4070	4070	4070	204
411	20240904	133300	195128800	4070	4070	4070	4070	0
412	20240904	133200	195128800	4070	4070	4070	4070	0
413	20240904	133100	195128800	4070	4070	4070	4070	1
414	20240904	133000	195124730	4070	4070	4070	4070	0
415	20240904	132900	195124730	4070	4070	4070	4070	0
416	20240904	132800	195124730	4070	4070	4070	4070	0
417	20240904	132700	195124730	4070	4070	4070	4070	0
418	20240904	132600	195124730	4070	4070	4070	4070	0
419	20240904	132500	195124730	4070	4070	4070	4070	179
420	20240904	132400	194396200	4070	4070	4070	4070	0
421	20240904	132300	194396200	4070	4070	4070	4070	0
422	20240904	132200	194396200	4070	4070	4070	4070	0
423	20240904	132100	194396200	4070	4070	4070	4070	0
424	20240904	132000	194396200	4070	4070	4070	4070	24
425	20240904	131900	194298520	4070	4070	4070	4070	0
426	20240904	131800	194298520	4070	4055	4070	4050	83
427	20240904	131700	193961930	4055	4055	4055	4055	0
428	20240904	131600	193961930	4055	4055	4055	4055	200
429	20240904	131500	193150930	4055	4055	4055	4055	1652
430	20240904	131400	186452070	4055	4055	4055	4055	100
431	20240904	131300	186046570	4070	4070	4070	4070	0
432	20240904	131200	186046570	4070	4070	4070	4070	0
433	20240904	131100	186046570	4070	4070	4070	4070	133
434	20240904	131000	185505260	4050	4055	4055	4050	139
435	20240904	130900	184941705	4055	4055	4055	4055	0
436	20240904	130800	184941705	4055	4055	4055	4055	0
437	20240904	130700	184941705	4055	4055	4055	4055	200
438	20240904	130600	184130705	4070	4070	4070	4070	0
439	20240904	130500	184130705	4070	4070	4070	4070	0
440	20240904	130400	184130705	4070	4070	4070	4070	0
441	20240904	130300	184130705	4070	4070	4070	4070	0
442	20240904	130200	184130705	4070	4070	4070	4070	25
443	20240904	130100	184028955	4070	4070	4070	4070	0
444	20240904	130000	184028955	4070	4070	4070	4070	1
445	20240904	125900	184024885	4055	4055	4055	4055	100
446	20240904	125800	183619385	4060	4060	4060	4060	0
447	20240904	125700	183619385	4060	4060	4060	4060	0
448	20240904	125600	183619385	4060	4060	4060	4060	456
449	20240904	125500	181768025	4070	4060	4070	4060	2
450	20240904	125400	181759895	4060	4060	4060	4060	0
451	20240904	125300	181759895	4060	4060	4060	4060	230
452	20240904	125200	180826095	4065	4065	4065	4065	20
453	20240904	125100	180744795	4065	4065	4065	4065	51
454	20240904	125000	180537480	4075	4075	4075	4075	0
455	20240904	124900	180537480	4075	4075	4075	4075	1
456	20240904	124800	180533405	4080	4080	4080	4080	0
457	20240904	124700	180533405	4080	4080	4080	4080	0
458	20240904	124600	180533405	4080	4080	4080	4080	0
459	20240904	124500	180533405	4080	4080	4080	4080	0
460	20240904	124400	180533405	4080	4080	4080	4080	10
461	20240904	124300	180492605	4080	4080	4080	4080	0
462	20240904	124200	180492605	4080	4080	4080	4080	0
463	20240904	124100	180492605	4080	4080	4080	4065	10
464	20240904	124000	180451925	4065	4065	4065	4065	0
465	20240904	123900	180451925	4065	4065	4065	4065	16
466	20240904	123800	180386885	4080	4080	4080	4080	3
467	20240904	123700	180374645	4080	4080	4080	4080	0
468	20240904	123600	180374645	4080	4080	4080	4080	0
469	20240904	123500	180374645	4080	4080	4080	4080	1
470	20240904	123400	180370565	4065	4065	4065	4065	0
471	20240904	123300	180370565	4065	4065	4065	4065	0
472	20240904	123200	180370565	4065	4060	4065	4060	43
473	20240904	123100	180195870	4065	4065	4065	4065	0
474	20240904	123000	180195870	4065	4065	4065	4065	0
475	20240904	122900	180195870	4065	4065	4065	4065	0
476	20240904	122800	180195870	4065	4065	4065	4065	1017
477	20240904	122700	176061765	4065	4065	4065	4065	0
478	20240904	122600	176061765	4065	4070	4070	4065	773
479	20240904	122500	172918800	4070	4070	4070	4070	105
480	20240904	122400	172491450	4080	4080	4080	4080	0
481	20240904	122300	172491450	4080	4080	4080	4080	0
482	20240904	122200	172491450	4080	4075	4080	4075	380
483	20240904	122100	170941800	4080	4080	4080	4080	0
484	20240904	122000	170941800	4080	4080	4080	4080	0
485	20240904	121900	170941800	4080	4080	4080	4080	0
486	20240904	121800	170941800	4080	4075	4080	4075	393
487	20240904	121700	169338825	4075	4075	4075	4075	0
488	20240904	121600	169338825	4075	4075	4075	4075	1
489	20240904	121500	169334750	4070	4070	4070	4070	0
490	20240904	121400	169334750	4070	4070	4070	4070	100
491	20240904	121300	168927750	4075	4075	4075	4075	0
492	20240904	121200	168927750	4075	4075	4075	4075	80
493	20240904	121100	168601750	4075	4075	4075	4075	0
494	20240904	121000	168601750	4075	4075	4075	4075	0
495	20240904	120900	168601750	4075	4075	4075	4075	125
496	20240904	120800	168092375	4075	4075	4075	4075	0
497	20240904	120700	168092375	4075	4075	4075	4075	0
498	20240904	120600	168092375	4075	4075	4075	4075	0
499	20240904	120500	168092375	4075	4075	4075	4075	0
500	20240904	120400	168092375	4075	4075	4075	4075	0
501	20240904	120300	168092375	4075	4075	4075	4075	0
502	20240904	120200	168092375	4075	4075	4075	4075	0
503	20240904	120100	168092375	4075	4070	4075	4070	202
504	20240904	120000	167269230	4065	4065	4065	4065	0
505	20240904	115900	167269230	4065	4065	4065	4065	0
506	20240904	115800	167269230	4065	4065	4065	4065	49
507	20240904	115700	167070045	4065	4070	4070	4065	191
508	20240904	115600	166293600	4070	4070	4070	4070	1
509	20240904	115500	166289530	4065	4065	4065	4065	51
510	20240904	115400	166082215	4075	4075	4075	4075	0
511	20240904	115300	166082215	4075	4075	4075	4075	0
512	20240904	115200	166082215	4075	4075	4075	4075	0
513	20240904	115100	166082215	4075	4080	4080	4075	51
514	20240904	115000	165874140	4080	4080	4080	4080	200
515	20240904	114900	165058140	4080	4080	4080	4080	0
516	20240904	114800	165058140	4080	4080	4080	4080	0
517	20240904	114700	165058140	4080	4080	4080	4080	1
518	20240904	114600	165054060	4070	4070	4070	4070	195
519	20240904	114500	164260410	4070	4070	4070	4070	24
520	20240904	114400	164162730	4075	4075	4075	4075	0
521	20240904	114300	164162730	4075	4075	4075	4075	0
522	20240904	114200	164162730	4075	4075	4075	4075	3
523	20240904	114100	164150505	4080	4070	4080	4070	452
524	20240904	114000	162310855	4080	4080	4080	4080	23
525	20240904	113900	162217015	4080	4080	4080	4080	0
526	20240904	113800	162217015	4080	4080	4080	4080	83
527	20240904	113700	161878375	4080	4080	4080	4080	0
528	20240904	113600	161878375	4080	4080	4080	4080	7
529	20240904	113500	161849815	4080	4080	4080	4080	15
530	20240904	113400	161788615	4080	4080	4080	4080	5
531	20240904	113300	161768215	4080	4080	4080	4080	9
532	20240904	113200	161731495	4080	4080	4080	4080	101
533	20240904	113100	161319415	4080	4080	4080	4080	0
534	20240904	113000	161319415	4080	4080	4080	4080	0
535	20240904	112900	161319415	4080	4080	4080	4080	1
536	20240904	112800	161315335	4080	4080	4080	4080	0
537	20240904	112700	161315335	4080	4080	4080	4080	1
538	20240904	112600	161311255	4075	4075	4075	4075	42
539	20240904	112500	161140105	4085	4085	4085	4085	0
540	20240904	112400	161140105	4085	4085	4085	4080	101
541	20240904	112300	160727870	4065	4080	4085	4065	301
542	20240904	112200	159501000	4080	4080	4080	4080	2
543	20240904	112100	159492840	4075	4075	4075	4075	1
544	20240904	112000	159488765	4075	4075	4075	4075	1000
545	20240904	111900	155413765	4075	4075	4075	4075	380
546	20240904	111800	153865265	4075	4075	4075	4075	0
547	20240904	111700	153865265	4075	4075	4075	4075	0
548	20240904	111600	153865265	4075	4050	4075	4050	2
549	20240904	111500	153857140	4050	4050	4050	4050	200
550	20240904	111400	153047140	4080	4080	4080	4080	57
551	20240904	111300	152814580	4080	4080	4080	4080	5
552	20240904	111200	152794180	4080	4080	4080	4080	0
553	20240904	111100	152794180	4080	4080	4080	4080	0
554	20240904	111000	152794180	4080	4080	4080	4080	1
555	20240904	110900	152790100	4080	4080	4080	4080	0
556	20240904	110800	152790100	4080	4080	4080	4080	2
557	20240904	110700	152781940	4040	4040	4040	4040	10
558	20240904	110600	152741540	4080	4080	4080	4080	0
559	20240904	110500	152741540	4080	4080	4080	4080	0
560	20240904	110400	152741540	4080	4080	4080	4080	1
561	20240904	110300	152737460	4040	4040	4040	4040	0
562	20240904	110200	152737460	4040	4065	4065	4040	844
563	20240904	110100	149320450	4085	4085	4085	4085	1
564	20240904	110000	149316365	4085	4085	4085	4085	0
565	20240904	105900	149316365	4085	4065	4085	4065	2
566	20240904	105800	149308215	4095	4095	4095	4095	0
567	20240904	105700	149308215	4095	4095	4095	4095	0
568	20240904	105600	149308215	4095	4095	4095	4095	0
569	20240904	105500	149308215	4095	4095	4095	4095	0
570	20240904	105400	149308215	4095	4095	4095	4095	0
571	20240904	105300	149308215	4095	4095	4095	4095	0
572	20240904	105200	149308215	4095	4095	4095	4095	0
573	20240904	105100	149308215	4095	4095	4095	4095	0
574	20240904	105000	149308215	4095	4095	4095	4095	50
575	20240904	104900	149103465	4095	4095	4095	4095	1
576	20240904	104800	149099370	4095	4095	4100	4095	106
577	20240904	104700	148664935	4100	4100	4100	4100	0
578	20240904	104600	148664935	4100	4085	4100	4085	225
579	20240904	104500	147744275	4085	4085	4085	4085	1
580	20240904	104400	147740190	4080	4080	4080	4080	0
581	20240904	104300	147740190	4080	4080	4080	4080	0
582	20240904	104200	147740190	4080	4075	4080	4075	100
583	20240904	104100	147332280	4080	4080	4080	4080	0
584	20240904	104000	147332280	4080	4080	4080	4080	0
585	20240904	103900	147332280	4080	4080	4080	4080	0
586	20240904	103800	147332280	4080	4080	4080	4080	0
587	20240904	103700	147332280	4080	4080	4080	4080	1
588	20240904	103600	147328200	4075	4070	4075	4070	88
589	20240904	103500	146969805	4065	4065	4065	4065	50
590	20240904	103400	146766555	4065	4050	4065	4050	217
591	20240904	103300	145885800	4065	4065	4065	4065	1
592	20240904	103200	145881735	4045	4045	4045	4045	13
593	20240904	103100	145829150	4045	4060	4065	4045	2384
594	20240904	103000	136179210	4060	4060	4060	4060	1
595	20240904	102900	136175150	4045	4045	4045	4045	100
596	20240904	102800	135770650	4060	4060	4060	4060	1
597	20240904	102700	135766590	4065	4065	4065	4065	0
598	20240904	102600	135766590	4065	4065	4065	4065	0
599	20240904	102500	135766590	4065	4065	4065	4065	1
600	20240904	102400	135762525	4045	4045	4045	4045	0
601	20240904	102300	135762525	4045	4045	4045	4045	6
602	20240904	102200	135738255	4065	4065	4065	4065	0
603	20240904	102100	135738255	4065	4055	4065	4045	1095
604	20240904	102000	131305060	4065	4065	4065	4065	0
605	20240904	101900	131305060	4065	4065	4065	4065	1
606	20240904	101800	131300995	4055	4055	4055	4055	0
607	20240904	101700	131300995	4055	4055	4055	4055	150
608	20240904	101600	130692745	4065	4060	4065	4055	557
609	20240904	101500	128433315	4060	4060	4060	4060	51
610	20240904	101400	128226255	4060	4060	4060	4060	0
611	20240904	101300	128226255	4060	4060	4060	4060	0
612	20240904	101200	128226255	4060	4060	4060	4060	1
613	20240904	101100	128222195	4030	4030	4030	4030	0
614	20240904	101000	128222195	4030	4055	4060	4030	263
615	20240904	100900	127155070	4060	4060	4060	4060	0
616	20240904	100800	127155070	4060	4060	4060	4060	0
617	20240904	100700	127155070	4060	4060	4060	4060	0
618	20240904	100600	127155070	4060	4060	4060	4060	22
619	20240904	100500	127065750	4060	4050	4060	4050	370
620	20240904	100400	125566050	4060	4060	4060	4060	0
621	20240904	100300	125566050	4060	4060	4060	4060	0
622	20240904	100200	125566050	4060	4055	4060	4055	2
623	20240904	100100	125557935	4055	4055	4055	4055	24
624	20240904	100000	125460615	4055	4055	4055	4055	0
625	20240904	095900	125460615	4055	4055	4055	4055	0
626	20240904	095800	125460615	4055	4055	4055	4055	12
627	20240904	095700	125411955	4025	4055	4055	4025	2001
628	20240904	095600	117351055	4035	4035	4035	4035	0
629	20240904	095500	117351055	4035	4055	4055	4035	710
630	20240904	095400	114486005	4055	4055	4055	4055	1000
631	20240904	095300	110431005	4040	4045	4045	4040	726
632	20240904	095200	107497360	4050	4055	4055	4050	131
633	20240904	095100	106966720	4060	4060	4060	4060	0
634	20240904	095000	106966720	4060	4055	4060	4055	135
635	20240904	094900	106419290	4060	4060	4060	4060	1
636	20240904	094800	106415230	4055	4055	4055	4055	631
637	20240904	094700	103856525	4040	4055	4055	4040	2070
638	20240904	094600	95477625	4055	4070	4070	4055	188
639	20240904	094500	94714505	4075	4075	4075	4075	5
640	20240904	094400	94694130	4075	4060	4075	4060	26
641	20240904	094300	94588555	4075	4060	4075	4060	46
642	20240904	094200	94401780	4075	4075	4075	4075	0
643	20240904	094100	94401780	4075	4075	4075	4075	0
644	20240904	094000	94401780	4075	4075	4075	4075	31
645	20240904	093900	94275455	4075	4075	4075	4055	1014
646	20240904	093800	90163405	4075	4085	4085	4055	1090
647	20240904	093700	85740880	4085	4085	4085	4085	0
648	20240904	093600	85740880	4085	4070	4085	4070	24
649	20240904	093500	85643185	4085	4070	4085	4065	475
650	20240904	093400	83711005	4065	4065	4065	4065	62
651	20240904	093300	83458975	4065	4065	4065	4065	1
652	20240904	093200	83454910	4055	4055	4055	4055	106
653	20240904	093100	83025080	4055	4060	4060	4055	278
654	20240904	093000	81896425	4075	4075	4075	4075	0
655	20240904	092900	81896425	4075	4075	4075	4075	0
656	20240904	092800	81896425	4075	4070	4075	4070	231
657	20240904	092700	80955445	4060	4055	4060	4055	280
658	20240904	092600	79819645	4060	4060	4060	4060	58
659	20240904	092500	79584165	4060	4060	4060	4060	44
660	20240904	092400	79405525	4065	4065	4065	4065	919
661	20240904	092300	75669790	4060	4080	4085	4060	2537
662	20240904	092200	65351745	4080	4095	4095	4080	1353
663	20240904	092100	59829490	4085	4075	4085	4075	220
664	20240904	092000	58932155	4075	4070	4075	4070	103
665	20240904	091900	58512935	4065	4070	4080	4065	2432
666	20240904	091800	48622310	4080	4080	4080	4080	939
667	20240904	091700	44791190	4080	4075	4080	4070	128
668	20240904	091600	44269625	4080	4080	4080	4080	3
669	20240904	091500	44257385	4070	4070	4070	4070	0
670	20240904	091400	44257385	4070	4065	4070	4065	279
671	20240904	091300	43122500	4050	4065	4065	4050	375
672	20240904	091200	41600785	4065	4085	4085	4065	1644
673	20240904	091100	34910345	4065	4075	4095	4065	511
674	20240904	091000	32829140	4055	4080	4080	4055	82
675	20240904	090900	32495830	4045	4045	4045	4045	60
676	20240904	090800	32253130	4080	4080	4080	4045	101
677	20240904	090700	31844165	4085	4100	4100	4085	743
678	20240904	090600	28808260	4125	4090	4125	4090	259
679	20240904	090500	27742820	4095	4135	4135	4095	708
680	20240904	090400	24819545	4135	4135	4135	4135	11
681	20240904	090300	24774060	4140	4115	4145	4115	968
682	20240904	090200	20775685	4115	4125	4125	4060	765
683	20240904	090100	17658750	4130	4130	4130	4130	1
684	20240904	090000	17654620	4120	4025	4180	4025	4381