KissMeData/126560/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	201400	389233385	4150	4150	4150	4150	6434
3	20240910	201300	389233385	4150	4150	4150	4150	0
4	20240910	201200	389233385	4150	4150	4150	4150	0
5	20240910	201100	389233385	4150	4150	4150	4150	0
6	20240910	201000	389233385	4150	4150	4150	4150	0
7	20240910	200900	389233385	4150	4150	4150	4150	0
8	20240910	200800	389233385	4150	4150	4150	4150	0
9	20240910	200700	389233385	4150	4150	4150	4150	0
10	20240910	200600	389233385	4150	4150	4150	4150	0
11	20240910	200500	389233385	4150	4150	4150	4150	0
12	20240910	200400	389233385	4150	4150	4150	4150	0
13	20240910	200300	389233385	4150	4150	4150	4150	0
14	20240910	200200	389233385	4150	4150	4150	4150	0
15	20240910	200100	389233385	4150	4150	4150	4150	0
16	20240910	200000	389233385	4150	4150	4150	4150	0
17	20240910	195900	389233385	4150	4150	4150	4150	0
18	20240910	195800	389233385	4150	4150	4150	4150	0
19	20240910	195700	389233385	4150	4150	4150	4150	0
20	20240910	195600	389233385	4150	4150	4150	4150	0
21	20240910	195500	389233385	4150	4150	4150	4150	0
22	20240910	195400	389233385	4150	4150	4150	4150	0
23	20240910	195300	389233385	4150	4150	4150	4150	0
24	20240910	195200	389233385	4150	4150	4150	4150	0
25	20240910	195100	389233385	4150	4150	4150	4150	0
26	20240910	195000	389233385	4150	4150	4150	4150	0
27	20240910	194900	389233385	4150	4150	4150	4150	0
28	20240910	194800	389233385	4150	4150	4150	4150	0
29	20240910	194700	389233385	4150	4150	4150	4150	0
30	20240910	194600	389233385	4150	4150	4150	4150	0
31	20240910	194500	389233385	4150	4150	4150	4150	0
32	20240910	194400	389233385	4150	4150	4150	4150	6434
33	20240910	194300	389233385	4150	4150	4150	4150	0
34	20240910	194200	389233385	4150	4150	4150	4150	0
35	20240910	194100	389233385	4150	4150	4150	4150	0
36	20240910	194000	389233385	4150	4150	4150	4150	0
37	20240910	193900	389233385	4150	4150	4150	4150	0
38	20240910	193800	389233385	4150	4150	4150	4150	0
39	20240910	193700	389233385	4150	4150	4150	4150	0
40	20240910	193600	389233385	4150	4150	4150	4150	0
41	20240910	193500	389233385	4150	4150	4150	4150	0
42	20240910	193400	389233385	4150	4150	4150	4150	0
43	20240910	193300	389233385	4150	4150	4150	4150	0
44	20240910	193200	389233385	4150	4150	4150	4150	0
45	20240910	193100	389233385	4150	4150	4150	4150	0
46	20240910	193000	389233385	4150	4150	4150	4150	0
47	20240910	192900	389233385	4150	4150	4150	4150	0
48	20240910	192800	389233385	4150	4150	4150	4150	0
49	20240910	192700	389233385	4150	4150	4150	4150	0
50	20240910	192600	389233385	4150	4150	4150	4150	0
51	20240910	192500	389233385	4150	4150	4150	4150	0
52	20240910	192400	389233385	4150	4150	4150	4150	0
53	20240910	192300	389233385	4150	4150	4150	4150	0
54	20240910	192200	389233385	4150	4150	4150	4150	0
55	20240910	192100	389233385	4150	4150	4150	4150	0
56	20240910	192000	389233385	4150	4150	4150	4150	0
57	20240910	191900	389233385	4150	4150	4150	4150	0
58	20240910	191800	389233385	4150	4150	4150	4150	0
59	20240910	191700	389233385	4150	4150	4150	4150	0
60	20240910	191600	389233385	4150	4150	4150	4150	0
61	20240910	191500	389233385	4150	4150	4150	4150	0
62	20240910	191400	389233385	4150	4150	4150	4150	6434
63	20240910	191300	389233385	4150	4150	4150	4150	0
64	20240910	191200	389233385	4150	4150	4150	4150	0
65	20240910	191100	389233385	4150	4150	4150	4150	0
66	20240910	191000	389233385	4150	4150	4150	4150	0
67	20240910	190900	389233385	4150	4150	4150	4150	0
68	20240910	190800	389233385	4150	4150	4150	4150	0
69	20240910	190700	389233385	4150	4150	4150	4150	0
70	20240910	190600	389233385	4150	4150	4150	4150	0
71	20240910	190500	389233385	4150	4150	4150	4150	0
72	20240910	190400	389233385	4150	4150	4150	4150	0
73	20240910	190300	389233385	4150	4150	4150	4150	0
74	20240910	190200	389233385	4150	4150	4150	4150	0
75	20240910	190100	389233385	4150	4150	4150	4150	0
76	20240910	190000	389233385	4150	4150	4150	4150	0
77	20240910	185900	389233385	4150	4150	4150	4150	0
78	20240910	185800	389233385	4150	4150	4150	4150	0
79	20240910	185700	389233385	4150	4150	4150	4150	0
80	20240910	185600	389233385	4150	4150	4150	4150	0
81	20240910	185500	389233385	4150	4150	4150	4150	0
82	20240910	185400	389233385	4150	4150	4150	4150	0
83	20240910	185300	389233385	4150	4150	4150	4150	0
84	20240910	185200	389233385	4150	4150	4150	4150	0
85	20240910	185100	389233385	4150	4150	4150	4150	0
86	20240910	185000	389233385	4150	4150	4150	4150	0
87	20240910	184900	389233385	4150	4150	4150	4150	0
88	20240910	184800	389233385	4150	4150	4150	4150	0
89	20240910	184700	389233385	4150	4150	4150	4150	0
90	20240910	184600	389233385	4150	4150	4150	4150	0
91	20240910	184500	389233385	4150	4150	4150	4150	0
92	20240910	184400	389233385	4150	4150	4150	4150	6434
93	20240910	184300	389233385	4150	4150	4150	4150	0
94	20240910	184200	389233385	4150	4150	4150	4150	0
95	20240910	184100	389233385	4150	4150	4150	4150	0
96	20240910	184000	389233385	4150	4150	4150	4150	0
97	20240910	183900	389233385	4150	4150	4150	4150	0
98	20240910	183800	389233385	4150	4150	4150	4150	0
99	20240910	183700	389233385	4150	4150	4150	4150	0
100	20240910	183600	389233385	4150	4150	4150	4150	0
101	20240910	183500	389233385	4150	4150	4150	4150	0
102	20240910	183400	389233385	4150	4150	4150	4150	0
103	20240910	183300	389233385	4150	4150	4150	4150	0
104	20240910	183200	389233385	4150	4150	4150	4150	0
105	20240910	183100	389233385	4150	4150	4150	4150	0
106	20240910	183000	389233385	4150	4150	4150	4150	0
107	20240910	182900	389233385	4150	4150	4150	4150	0
108	20240910	182800	389233385	4150	4150	4150	4150	0
109	20240910	182700	389233385	4150	4150	4150	4150	0
110	20240910	182600	389233385	4150	4150	4150	4150	0
111	20240910	182500	389233385	4150	4150	4150	4150	0
112	20240910	182400	389233385	4150	4150	4150	4150	0
113	20240910	182300	389233385	4150	4150	4150	4150	0
114	20240910	182200	389233385	4150	4150	4150	4150	0
115	20240910	182100	389233385	4150	4150	4150	4150	0
116	20240910	182000	389233385	4150	4150	4150	4150	0
117	20240910	181900	389233385	4150	4150	4150	4150	0
118	20240910	181800	389233385	4150	4150	4150	4150	0
119	20240910	181700	389233385	4150	4150	4150	4150	0
120	20240910	181600	389233385	4150	4150	4150	4150	0
121	20240910	181500	389233385	4150	4150	4150	4150	0
122	20240910	181400	389233385	4150	4150	4150	4150	6434
123	20240910	181300	389233385	4150	4150	4150	4150	0
124	20240910	181200	389233385	4150	4150	4150	4150	0
125	20240910	181100	389233385	4150	4150	4150	4150	0
126	20240910	181000	389233385	4150	4150	4150	4150	0
127	20240910	180900	389233385	4150	4150	4150	4150	0
128	20240910	180800	389233385	4150	4150	4150	4150	0
129	20240910	180700	389233385	4150	4150	4150	4150	0
130	20240910	180600	389233385	4150	4150	4150	4150	0
131	20240910	180500	389233385	4150	4150	4150	4150	0
132	20240910	180400	389233385	4150	4150	4150	4150	0
133	20240910	180300	389233385	4150	4150	4150	4150	0
134	20240910	180200	389233385	4150	4150	4150	4150	0
135	20240910	180100	389233385	4150	4150	4150	4150	0
136	20240910	180000	389233385	4150	4150	4150	4150	0
137	20240910	175900	389233385	4150	4150	4150	4150	0
138	20240910	175800	389233385	4150	4150	4150	4150	0
139	20240910	175700	389233385	4150	4150	4150	4150	0
140	20240910	175600	389233385	4150	4150	4150	4150	0
141	20240910	175500	389233385	4150	4150	4150	4150	0
142	20240910	175400	389233385	4150	4150	4150	4150	0
143	20240910	175300	389233385	4150	4150	4150	4150	0
144	20240910	175200	389233385	4150	4150	4150	4150	0
145	20240910	175100	389233385	4150	4150	4150	4150	0
146	20240910	175000	389233385	4150	4150	4150	4150	0
147	20240910	174900	389233385	4150	4150	4150	4150	0
148	20240910	174800	389233385	4150	4150	4150	4150	0
149	20240910	174700	389233385	4150	4150	4150	4150	0
150	20240910	174600	389233385	4150	4150	4150	4150	0
151	20240910	174500	389233385	4150	4150	4150	4150	0
152	20240910	174400	389233385	4150	4150	4150	4150	6434
153	20240910	174300	389233385	4150	4150	4150	4150	0
154	20240910	174200	389233385	4150	4150	4150	4150	0
155	20240910	174100	389233385	4150	4150	4150	4150	0
156	20240910	174000	389233385	4150	4150	4150	4150	0
157	20240910	173900	389233385	4150	4150	4150	4150	0
158	20240910	173800	389233385	4150	4150	4150	4150	0
159	20240910	173700	389233385	4150	4150	4150	4150	0
160	20240910	173600	389233385	4150	4150	4150	4150	0
161	20240910	173500	389233385	4150	4150	4150	4150	0
162	20240910	173400	389233385	4150	4150	4150	4150	0
163	20240910	173300	389233385	4150	4150	4150	4150	0
164	20240910	173200	389233385	4150	4150	4150	4150	0
165	20240910	173100	389233385	4150	4150	4150	4150	0
166	20240910	173000	389233385	4150	4150	4150	4150	0
167	20240910	172900	389233385	4150	4150	4150	4150	0
168	20240910	172800	389233385	4150	4150	4150	4150	0
169	20240910	172700	389233385	4150	4150	4150	4150	0
170	20240910	172600	389233385	4150	4150	4150	4150	0
171	20240910	172500	389233385	4150	4150	4150	4150	0
172	20240910	172400	389233385	4150	4150	4150	4150	0
173	20240910	172300	389233385	4150	4150	4150	4150	0
174	20240910	172200	389233385	4150	4150	4150	4150	0
175	20240910	172100	389233385	4150	4150	4150	4150	0
176	20240910	172000	389233385	4150	4150	4150	4150	0
177	20240910	171900	389233385	4150	4150	4150	4150	0
178	20240910	171800	389233385	4150	4150	4150	4150	0
179	20240910	171700	389233385	4150	4150	4150	4150	0
180	20240910	171600	389233385	4150	4150	4150	4150	0
181	20240910	171500	389233385	4150	4150	4150	4150	0
182	20240910	171400	389233385	4150	4150	4150	4150	6434
183	20240910	171300	389233385	4150	4150	4150	4150	0
184	20240910	171200	389233385	4150	4150	4150	4150	0
185	20240910	171100	389233385	4150	4150	4150	4150	0
186	20240910	171000	389233385	4150	4150	4150	4150	0
187	20240910	170900	389233385	4150	4150	4150	4150	0
188	20240910	170800	389233385	4150	4150	4150	4150	0
189	20240910	170700	389233385	4150	4150	4150	4150	0
190	20240910	170600	389233385	4150	4150	4150	4150	0
191	20240910	170500	389233385	4150	4150	4150	4150	0
192	20240910	170400	389233385	4150	4150	4150	4150	0
193	20240910	170300	389233385	4150	4150	4150	4150	0
194	20240910	170200	389233385	4150	4150	4150	4150	0
195	20240910	170100	389233385	4150	4150	4150	4150	0
196	20240910	170000	389233385	4150	4150	4150	4150	0
197	20240910	165900	389233385	4150	4150	4150	4150	0
198	20240910	165800	389233385	4150	4150	4150	4150	0
199	20240910	165700	389233385	4150	4150	4150	4150	0
200	20240910	165600	389233385	4150	4150	4150	4150	0
201	20240910	165500	389233385	4150	4150	4150	4150	0
202	20240910	165400	389233385	4150	4150	4150	4150	0
203	20240910	165300	389233385	4150	4150	4150	4150	0
204	20240910	165200	389233385	4150	4150	4150	4150	0
205	20240910	165100	389233385	4150	4150	4150	4150	0
206	20240910	165000	389233385	4150	4150	4150	4150	0
207	20240910	164900	389233385	4150	4150	4150	4150	0
208	20240910	164800	389233385	4150	4150	4150	4150	0
209	20240910	164700	389233385	4150	4150	4150	4150	0
210	20240910	164600	389233385	4150	4150	4150	4150	0
211	20240910	164500	389233385	4150	4150	4150	4150	0
212	20240910	164400	389233385	4150	4150	4150	4150	6434
213	20240910	164300	389233385	4150	4150	4150	4150	0
214	20240910	164200	389233385	4150	4150	4150	4150	0
215	20240910	164100	389233385	4150	4150	4150	4150	0
216	20240910	164000	389233385	4150	4150	4150	4150	0
217	20240910	163900	389233385	4150	4150	4150	4150	0
218	20240910	163800	389233385	4150	4150	4150	4150	0
219	20240910	163700	389233385	4150	4150	4150	4150	0
220	20240910	163600	389233385	4150	4150	4150	4150	0
221	20240910	163500	389233385	4150	4150	4150	4150	0
222	20240910	163400	389233385	4150	4150	4150	4150	0
223	20240910	163300	389233385	4150	4150	4150	4150	0
224	20240910	163200	389233385	4150	4150	4150	4150	0
225	20240910	163100	389233385	4150	4150	4150	4150	0
226	20240910	163000	389233385	4150	4150	4150	4150	0
227	20240910	162900	389233385	4150	4150	4150	4150	0
228	20240910	162800	389233385	4150	4150	4150	4150	0
229	20240910	162700	389233385	4150	4150	4150	4150	0
230	20240910	162600	389233385	4150	4150	4150	4150	0
231	20240910	162500	389233385	4150	4150	4150	4150	0
232	20240910	162400	389233385	4150	4150	4150	4150	0
233	20240910	162300	389233385	4150	4150	4150	4150	0
234	20240910	162200	389233385	4150	4150	4150	4150	0
235	20240910	162100	389233385	4150	4150	4150	4150	0
236	20240910	162000	389233385	4150	4150	4150	4150	0
237	20240910	161900	389233385	4150	4150	4150	4150	0
238	20240910	161800	389233385	4150	4150	4150	4150	0
239	20240910	161700	389233385	4150	4150	4150	4150	0
240	20240910	161600	389233385	4150	4150	4150	4150	0
241	20240910	161500	389233385	4150	4150	4150	4150	0
242	20240910	161400	389233385	4150	4150	4150	4150	6434
243	20240910	161300	389233385	4150	4150	4150	4150	0
244	20240910	161200	389233385	4150	4150	4150	4150	0
245	20240910	161100	389233385	4150	4150	4150	4150	0
246	20240910	161000	389233385	4150	4150	4150	4150	0
247	20240910	160900	389233385	4150	4150	4150	4150	0
248	20240910	160800	389233385	4150	4150	4150	4150	0
249	20240910	160700	389233385	4150	4150	4150	4150	0
250	20240910	160600	389233385	4150	4150	4150	4150	0
251	20240910	160500	389233385	4150	4150	4150	4150	0
252	20240910	160400	389233385	4150	4150	4150	4150	0
253	20240910	160300	389233385	4150	4150	4150	4150	0
254	20240910	160200	389233385	4150	4150	4150	4150	0
255	20240910	160100	389233385	4150	4150	4150	4150	0
256	20240910	160000	389233385	4150	4150	4150	4150	0
257	20240910	155900	389233385	4150	4150	4150	4150	0
258	20240910	155800	389233385	4150	4150	4150	4150	0
259	20240910	155700	389233385	4150	4150	4150	4150	0
260	20240910	155600	389233385	4150	4150	4150	4150	0
261	20240910	155500	389233385	4150	4150	4150	4150	0
262	20240910	155400	389233385	4150	4150	4150	4150	0
263	20240910	155300	389233385	4150	4150	4150	4150	0
264	20240910	155200	389233385	4150	4150	4150	4150	0
265	20240910	155100	389233385	4150	4150	4150	4150	0
266	20240910	155000	389233385	4150	4150	4150	4150	0
267	20240910	154900	389233385	4150	4150	4150	4150	0
268	20240910	154800	389233385	4150	4150	4150	4150	0
269	20240910	154700	389233385	4150	4150	4150	4150	0
270	20240910	154600	389233385	4150	4150	4150	4150	0
271	20240910	154500	389233385	4150	4150	4150	4150	0
272	20240910	154400	389233385	4150	4150	4150	4150	6434
273	20240910	154300	389233385	4150	4150	4150	4150	0
274	20240910	154200	389233385	4150	4150	4150	4150	0
275	20240910	154100	389233385	4150	4150	4150	4150	0
276	20240910	154000	389233385	4150	4150	4150	4150	0
277	20240910	153900	389233385	4150	4150	4150	4150	0
278	20240910	153800	389233385	4150	4150	4150	4150	0
279	20240910	153700	389233385	4150	4150	4150	4150	0
280	20240910	153600	389233385	4150	4150	4150	4150	0
281	20240910	153500	389233385	4150	4150	4150	4150	0
282	20240910	153400	389233385	4150	4150	4150	4150	0
283	20240910	153300	389233385	4150	4150	4150	4150	0
284	20240910	153200	389233385	4150	4150	4150	4150	0
285	20240910	153100	389233385	4150	4150	4150	4150	0
286	20240910	153000	389233385	4150	4150	4150	4150	6434
287	20240910	152900	362532285	4150	4150	4150	4150	0
288	20240910	152800	362532285	4150	4150	4150	4150	0
289	20240910	152700	362532285	4150	4150	4150	4150	0
290	20240910	152600	362532285	4150	4150	4150	4150	0
291	20240910	152500	362532285	4150	4150	4150	4150	0
292	20240910	152400	362532285	4150	4150	4150	4150	0
293	20240910	152300	362532285	4150	4150	4150	4150	0
294	20240910	152200	362532285	4150	4150	4150	4150	0
295	20240910	152100	362532285	4150	4150	4150	4150	0
296	20240910	152000	362532285	4150	4150	4150	4150	0
297	20240910	151900	362532285	4150	4145	4150	4145	1237
298	20240910	151800	357399820	4145	4145	4145	4145	2058
299	20240910	151700	348869410	4145	4145	4145	4145	76
300	20240910	151600	348554390	4145	4140	4145	4140	3
301	20240910	151500	348541965	4145	4140	4145	4140	55
302	20240910	151400	348314120	4145	4145	4145	4145	1
303	20240910	151300	348309975	4140	4140	4140	4140	0
304	20240910	151200	348309975	4140	4140	4140	4140	0
305	20240910	151100	348309975	4140	4140	4140	4140	279
306	20240910	151000	347154915	4140	4140	4140	4140	0
307	20240910	150900	347154915	4140	4140	4140	4140	725
308	20240910	150800	344153415	4140	4140	4145	4140	517
309	20240910	150700	342012990	4145	4140	4145	4140	373
310	20240910	150600	340468405	4135	4135	4135	4135	450
311	20240910	150500	338607655	4135	4140	4140	4135	910
312	20240910	150400	334840260	4145	4145	4145	4145	0
313	20240910	150300	334840260	4145	4140	4145	4140	501
314	20240910	150200	332766115	4140	4140	4140	4140	0
315	20240910	150100	332766115	4140	4140	4140	4140	0
316	20240910	150000	332766115	4140	4140	4140	4140	0
317	20240910	145900	332766115	4140	4140	4140	4140	0
318	20240910	145800	332766115	4140	4140	4140	4140	0
319	20240910	145700	332766115	4140	4140	4140	4140	0
320	20240910	145600	332766115	4140	4140	4140	4140	312
321	20240910	145500	331474435	4140	4140	4140	4140	30
322	20240910	145400	331350235	4140	4140	4140	4140	0
323	20240910	145300	331350235	4140	4140	4140	4140	0
324	20240910	145200	331350235	4140	4140	4140	4140	0
325	20240910	145100	331350235	4140	4140	4140	4140	500
326	20240910	145000	329280235	4140	4140	4140	4140	0
327	20240910	144900	329280235	4140	4140	4140	4140	0
328	20240910	144800	329280235	4140	4140	4140	4140	70
329	20240910	144700	328990435	4145	4145	4145	4145	1736
330	20240910	144600	321794715	4145	4145	4145	4145	0
331	20240910	144500	321794715	4145	4145	4145	4145	97
332	20240910	144400	321392650	4145	4145	4145	4145	0
333	20240910	144300	321392650	4145	4145	4145	4145	0
334	20240910	144200	321392650	4145	4145	4145	4145	0
335	20240910	144100	321392650	4145	4145	4145	4145	0
336	20240910	144000	321392650	4145	4145	4145	4145	642
337	20240910	143900	318731560	4145	4145	4145	4145	0
338	20240910	143800	318731560	4145	4145	4145	4145	500
339	20240910	143700	316659060	4145	4145	4145	4145	0
340	20240910	143600	316659060	4145	4145	4145	4145	0
341	20240910	143500	316659060	4145	4145	4145	4145	0
342	20240910	143400	316659060	4145	4145	4145	4145	200
343	20240910	143300	315830060	4145	4145	4145	4145	0
344	20240910	143200	315830060	4145	4145	4145	4145	0
345	20240910	143100	315830060	4145	4145	4145	4145	0
346	20240910	143000	315830060	4145	4145	4145	4145	0
347	20240910	142900	315830060	4145	4145	4145	4145	0
348	20240910	142800	315830060	4145	4145	4145	4145	0
349	20240910	142700	315830060	4145	4145	4145	4145	1
350	20240910	142600	315825915	4145	4145	4145	4145	28
351	20240910	142500	315709855	4145	4145	4145	4145	0
352	20240910	142400	315709855	4145	4145	4145	4145	15
353	20240910	142300	315647680	4145	4145	4145	4145	18
354	20240910	142200	315573070	4145	4145	4145	4145	0
355	20240910	142100	315573070	4145	4145	4145	4145	14
356	20240910	142000	315515040	4145	4145	4145	4145	0
357	20240910	141900	315515040	4145	4145	4145	4145	0
358	20240910	141800	315515040	4145	4145	4145	4145	0
359	20240910	141700	315515040	4145	4145	4145	4145	0
360	20240910	141600	315515040	4145	4145	4145	4145	0
361	20240910	141500	315515040	4145	4145	4145	4145	0
362	20240910	141400	315515040	4145	4145	4145	4145	12
363	20240910	141300	315465300	4140	4140	4140	4140	0
364	20240910	141200	315465300	4140	4140	4140	4140	0
365	20240910	141100	315465300	4140	4140	4140	4140	0
366	20240910	141000	315465300	4140	4140	4140	4140	545
367	20240910	140900	313209000	4140	4140	4140	4140	0
368	20240910	140800	313209000	4140	4140	4140	4140	536
369	20240910	140700	310989960	4145	4145	4145	4145	83
370	20240910	140600	310645925	4150	4150	4150	4150	0
371	20240910	140500	310645925	4150	4150	4150	4150	0
372	20240910	140400	310645925	4150	4150	4150	4150	0
373	20240910	140300	310645925	4150	4150	4150	4150	0
374	20240910	140200	310645925	4150	4150	4150	4150	0
375	20240910	140100	310645925	4150	4150	4150	4150	481
376	20240910	140000	308649775	4150	4150	4150	4150	0
377	20240910	135900	308649775	4150	4150	4150	4150	0
378	20240910	135800	308649775	4150	4150	4150	4150	0
379	20240910	135700	308649775	4150	4155	4155	4150	2265
380	20240910	135600	299243700	4155	4155	4155	4155	0
381	20240910	135500	299243700	4155	4155	4155	4155	50
382	20240910	135400	299035950	4155	4160	4160	4155	795
383	20240910	135300	295728800	4160	4165	4165	4160	150
384	20240910	135200	295104770	4160	4165	4165	4160	122
385	20240910	135100	294597240	4165	4160	4165	4160	1882
386	20240910	135000	286758735	4160	4160	4160	4160	50
387	20240910	134900	286550735	4160	4160	4160	4160	0
388	20240910	134800	286550735	4160	4160	4160	4160	0
389	20240910	134700	286550735	4160	4160	4160	4160	0
390	20240910	134600	286550735	4160	4160	4160	4160	0
391	20240910	134500	286550735	4160	4160	4160	4160	10
392	20240910	134400	286509135	4155	4155	4155	4155	20
393	20240910	134300	286426035	4155	4155	4155	4155	0
394	20240910	134200	286426035	4155	4155	4155	4155	0
395	20240910	134100	286426035	4155	4155	4155	4155	0
396	20240910	134000	286426035	4155	4155	4155	4155	0
397	20240910	133900	286426035	4155	4155	4155	4155	0
398	20240910	133800	286426035	4155	4160	4165	4155	967
399	20240910	133700	282398790	4165	4165	4165	4165	187
400	20240910	133600	281619935	4160	4160	4160	4160	0
401	20240910	133500	281619935	4160	4160	4160	4160	0
402	20240910	133400	281619935	4160	4160	4160	4160	559
403	20240910	133300	279294495	4160	4160	4160	4160	440
404	20240910	133200	277464095	4160	4155	4160	4155	15
405	20240910	133100	277401745	4155	4155	4155	4155	90
406	20240910	133000	277027795	4160	4160	4160	4160	0
407	20240910	132900	277027795	4160	4160	4160	4160	1013
408	20240910	132800	272813715	4160	4160	4160	4160	6
409	20240910	132700	272788755	4160	4160	4160	4160	384
410	20240910	132600	271191315	4160	4160	4160	4160	2
411	20240910	132500	271182995	4160	4155	4160	4155	1271
412	20240910	132400	265896290	4155	4150	4155	4150	157
413	20240910	132300	265244690	4150	4150	4150	4150	0
414	20240910	132200	265244690	4150	4150	4150	4150	1700
415	20240910	132100	258189690	4155	4155	4155	4155	0
416	20240910	132000	258189690	4155	4145	4155	4145	663
417	20240910	131900	255436185	4145	4145	4145	4145	1
418	20240910	131800	255432040	4140	4140	4140	4140	0
419	20240910	131700	255432040	4140	4140	4140	4140	9
420	20240910	131600	255394780	4145	4145	4145	4145	0
421	20240910	131500	255394780	4145	4145	4145	4145	0
422	20240910	131400	255394780	4145	4145	4145	4145	300
423	20240910	131300	254151280	4145	4145	4145	4145	20
424	20240910	131200	254068380	4140	4140	4140	4140	0
425	20240910	131100	254068380	4140	4140	4140	4140	0
426	20240910	131000	254068380	4140	4140	4140	4140	0
427	20240910	130900	254068380	4140	4140	4140	4140	0
428	20240910	130800	254068380	4140	4140	4140	4140	256
429	20240910	130700	253008540	4140	4140	4140	4140	344
430	20240910	130600	251584380	4140	4140	4140	4140	0
431	20240910	130500	251584380	4140	4140	4140	4140	0
432	20240910	130400	251584380	4140	4140	4140	4140	0
433	20240910	130300	251584380	4140	4140	4140	4140	0
434	20240910	130200	251584380	4140	4140	4140	4140	0
435	20240910	130100	251584380	4140	4140	4140	4140	0
436	20240910	130000	251584380	4140	4140	4140	4140	0
437	20240910	125900	251584380	4140	4140	4140	4140	10
438	20240910	125800	251542980	4145	4145	4145	4145	175
439	20240910	125700	250817605	4155	4155	4155	4155	3
440	20240910	125600	250805140	4155	4155	4155	4155	0
441	20240910	125500	250805140	4155	4155	4155	4155	0
442	20240910	125400	250805140	4155	4155	4155	4155	0
443	20240910	125300	250805140	4155	4155	4155	4155	0
444	20240910	125200	250805140	4155	4155	4155	4155	0
445	20240910	125100	250805140	4155	4155	4155	4155	0
446	20240910	125000	250805140	4155	4150	4155	4150	3
447	20240910	124900	250792680	4150	4150	4150	4150	0
448	20240910	124800	250792680	4150	4150	4150	4150	0
449	20240910	124700	250792680	4150	4150	4150	4150	410
450	20240910	124600	249091180	4150	4150	4150	4150	0
451	20240910	124500	249091180	4150	4150	4150	4150	0
452	20240910	124400	249091180	4150	4150	4150	4150	0
453	20240910	124300	249091180	4150	4145	4150	4145	902
454	20240910	124200	245347890	4145	4145	4145	4145	1
455	20240910	124100	245343745	4150	4150	4150	4150	0
456	20240910	124000	245343745	4150	4150	4150	4150	0
457	20240910	123900	245343745	4150	4150	4150	4150	145
458	20240910	123800	244741995	4150	4150	4150	4150	2
459	20240910	123700	244733695	4150	4150	4150	4150	0
460	20240910	123600	244733695	4150	4150	4150	4150	0
461	20240910	123500	244733695	4150	4150	4150	4150	0
462	20240910	123400	244733695	4150	4150	4150	4150	1000
463	20240910	123300	240583695	4140	4140	4140	4140	0
464	20240910	123200	240583695	4140	4140	4140	4140	16
465	20240910	123100	240517455	4145	4145	4145	4145	0
466	20240910	123000	240517455	4145	4145	4145	4145	0
467	20240910	122900	240517455	4145	4145	4145	4145	0
468	20240910	122800	240517455	4145	4145	4145	4145	1077
469	20240910	122700	236053290	4145	4145	4145	4145	1000
470	20240910	122600	231908290	4150	4145	4150	4145	91
471	20240910	122500	231530645	4145	4140	4145	4140	559
472	20240910	122400	229214795	4140	4140	4140	4140	0
473	20240910	122300	229214795	4140	4140	4140	4140	0
474	20240910	122200	229214795	4140	4140	4140	4140	300
475	20240910	122100	227972795	4145	4145	4145	4145	0
476	20240910	122000	227972795	4145	4145	4145	4145	0
477	20240910	121900	227972795	4145	4135	4145	4135	2
478	20240910	121800	227964515	4145	4140	4145	4140	23
479	20240910	121700	227869185	4135	4135	4135	4135	0
480	20240910	121600	227869185	4135	4135	4135	4135	0
481	20240910	121500	227869185	4135	4135	4135	4135	0
482	20240910	121400	227869185	4135	4135	4135	4135	0
483	20240910	121300	227869185	4135	4135	4135	4135	800
484	20240910	121200	224561185	4135	4135	4135	4135	0
485	20240910	121100	224561185	4135	4135	4135	4135	0
486	20240910	121000	224561185	4135	4135	4135	4135	0
487	20240910	120900	224561185	4135	4135	4135	4135	0
488	20240910	120800	224561185	4135	4135	4135	4135	336
489	20240910	120700	223171825	4140	4140	4140	4140	0
490	20240910	120600	223171825	4140	4140	4140	4140	131
491	20240910	120500	222629485	4140	4140	4140	4140	0
492	20240910	120400	222629485	4140	4140	4140	4140	368
493	20240910	120300	221105965	4145	4145	4160	4145	10115
494	20240910	120200	179120815	4140	4140	4140	4140	4400
495	20240910	120100	160904815	4145	4140	4145	4140	501
496	20240910	120000	158830670	4140	4135	4140	4135	2
497	20240910	115900	158822395	4140	4135	4140	4135	12
498	20240910	115800	158772770	4135	4135	4135	4135	0
499	20240910	115700	158772770	4135	4135	4135	4135	0
500	20240910	115600	158772770	4135	4135	4135	4135	1
501	20240910	115500	158768635	4140	4135	4140	4135	4
502	20240910	115400	158752085	4140	4140	4140	4140	0
503	20240910	115300	158752085	4140	4130	4140	4130	5
504	20240910	115200	158731410	4130	4130	4130	4130	0
505	20240910	115100	158731410	4130	4130	4130	4130	0
506	20240910	115000	158731410	4130	4130	4130	4130	0
507	20240910	114900	158731410	4130	4130	4130	4130	0
508	20240910	114800	158731410	4130	4130	4130	4130	2
509	20240910	114700	158723150	4130	4130	4135	4125	913
510	20240910	114600	154949960	4120	4120	4125	4120	278
511	20240910	114500	153803220	4125	4125	4125	4125	0
512	20240910	114400	153803220	4125	4125	4125	4125	0
513	20240910	114300	153803220	4125	4125	4125	4125	0
514	20240910	114200	153803220	4125	4125	4125	4125	0
515	20240910	114100	153803220	4125	4115	4125	4115	14
516	20240910	114000	153745495	4125	4125	4125	4125	0
517	20240910	113900	153745495	4125	4125	4125	4125	0
518	20240910	113800	153745495	4125	4125	4125	4125	0
519	20240910	113700	153745495	4125	4125	4125	4125	0
520	20240910	113600	153745495	4125	4115	4125	4115	4
521	20240910	113500	153729015	4115	4115	4125	4115	715
522	20240910	113400	150783255	4115	4110	4115	4110	1188
523	20240910	113300	145897740	4100	4100	4100	4100	0
524	20240910	113200	145897740	4100	4100	4100	4100	0
525	20240910	113100	145897740	4100	4100	4100	4100	0
526	20240910	113000	145897740	4100	4100	4100	4100	0
527	20240910	112900	145897740	4100	4100	4100	4100	3
528	20240910	112800	145885440	4100	4100	4100	4100	0
529	20240910	112700	145885440	4100	4100	4100	4100	700
530	20240910	112600	143015440	4100	4100	4100	4100	0
531	20240910	112500	143015440	4100	4100	4100	4100	0
532	20240910	112400	143015440	4100	4100	4100	4100	0
533	20240910	112300	143015440	4100	4100	4100	4100	0
534	20240910	112200	143015440	4100	4100	4100	4100	0
535	20240910	112100	143015440	4100	4100	4100	4100	0
536	20240910	112000	143015440	4100	4100	4100	4100	0
537	20240910	111900	143015440	4100	4100	4100	4100	0
538	20240910	111800	143015440	4100	4100	4100	4100	0
539	20240910	111700	143015440	4100	4100	4100	4100	0
540	20240910	111600	143015440	4100	4100	4100	4100	0
541	20240910	111500	143015440	4100	4100	4100	4100	0
542	20240910	111400	143015440	4100	4100	4100	4100	0
543	20240910	111300	143015440	4100	4100	4100	4100	0
544	20240910	111200	143015440	4100	4100	4100	4100	0
545	20240910	111100	143015440	4100	4100	4100	4100	0
546	20240910	111000	143015440	4100	4100	4100	4100	0
547	20240910	110900	143015440	4100	4100	4100	4100	50
548	20240910	110800	142810440	4095	4100	4100	4095	15
549	20240910	110700	142748995	4105	4105	4105	4105	15
550	20240910	110600	142687420	4100	4100	4100	4100	0
551	20240910	110500	142687420	4100	4100	4100	4100	0
552	20240910	110400	142687420	4100	4100	4100	4100	2279
553	20240910	110300	133343520	4110	4100	4110	4100	22
554	20240910	110200	133253310	4110	4110	4110	4110	0
555	20240910	110100	133253310	4110	4110	4110	4110	0
556	20240910	110000	133253310	4110	4110	4110	4110	0
557	20240910	105900	133253310	4110	4110	4110	4110	0
558	20240910	105800	133253310	4110	4110	4110	4110	0
559	20240910	105700	133253310	4110	4110	4110	4110	0
560	20240910	105600	133253310	4110	4110	4110	4110	8
561	20240910	105500	133220430	4110	4110	4110	4110	0
562	20240910	105400	133220430	4110	4110	4110	4110	0
563	20240910	105300	133220430	4110	4105	4110	4105	729
564	20240910	105200	130227880	4095	4095	4095	4095	0
565	20240910	105100	130227880	4095	4100	4100	4095	11
566	20240910	105000	130182810	4100	4100	4100	4100	0
567	20240910	104900	130182810	4100	4100	4100	4100	2
568	20240910	104800	130174610	4095	4095	4095	4095	882
569	20240910	104700	126562820	4105	4105	4105	4105	0
570	20240910	104600	126562820	4105	4105	4105	4105	0
571	20240910	104500	126562820	4105	4105	4105	4105	1
572	20240910	104400	126558715	4095	4095	4095	4095	0
573	20240910	104300	126558715	4095	4095	4095	4095	140
574	20240910	104200	125985415	4105	4105	4105	4105	0
575	20240910	104100	125985415	4105	4105	4105	4105	1
576	20240910	104000	125981310	4100	4100	4100	4100	0
577	20240910	103900	125981310	4100	4100	4100	4100	0
578	20240910	103800	125981310	4100	4100	4100	4100	0
579	20240910	103700	125981310	4100	4100	4100	4100	0
580	20240910	103600	125981310	4100	4100	4100	4100	0
581	20240910	103500	125981310	4100	4100	4100	4100	0
582	20240910	103400	125981310	4100	4100	4100	4100	0
583	20240910	103300	125981310	4100	4100	4100	4100	0
584	20240910	103200	125981310	4100	4100	4100	4100	1
585	20240910	103100	125977210	4100	4090	4105	4090	56
586	20240910	103000	125748105	4085	4075	4100	4075	7301
587	20240910	102900	95909845	4075	4075	4075	4075	0
588	20240910	102800	95909845	4075	4075	4075	4075	3
589	20240910	102700	95897620	4075	4075	4075	4075	1
590	20240910	102600	95893545	4070	4065	4070	4065	2475
591	20240910	102500	85829410	4060	4070	4070	4060	1206
592	20240910	102400	80927395	4070	4070	4070	4070	237
593	20240910	102300	79962805	4090	4090	4090	4090	0
594	20240910	102200	79962805	4090	4090	4090	4090	0
595	20240910	102100	79962805	4090	4090	4090	4070	7984
596	20240910	102000	47409455	4090	4090	4090	4090	0
597	20240910	101900	47409455	4090	4090	4090	4090	0
598	20240910	101800	47409455	4090	4090	4090	4090	0
599	20240910	101700	47409455	4090	4090	4090	4090	0
600	20240910	101600	47409455	4090	4090	4090	4090	20
601	20240910	101500	47327655	4100	4100	4100	4100	0
602	20240910	101400	47327655	4100	4100	4100	4100	0
603	20240910	101300	47327655	4100	4100	4100	4100	0
604	20240910	101200	47327655	4100	4100	4100	4100	0
605	20240910	101100	47327655	4100	4100	4100	4095	3
606	20240910	101000	47315360	4090	4090	4090	4090	0
607	20240910	100900	47315360	4090	4090	4090	4090	0
608	20240910	100800	47315360	4090	4090	4090	4090	0
609	20240910	100700	47315360	4090	4090	4090	4090	0
610	20240910	100600	47315360	4090	4090	4090	4090	626
611	20240910	100500	44755020	4100	4100	4100	4100	0
612	20240910	100400	44755020	4100	4100	4100	4100	1
613	20240910	100300	44750920	4100	4100	4100	4100	1
614	20240910	100200	44746820	4105	4105	4105	4105	0
615	20240910	100100	44746820	4105	4105	4105	4105	1
616	20240910	100000	44742715	4095	4105	4105	4095	303
617	20240910	095900	43501920	4100	4100	4100	4100	0
618	20240910	095800	43501920	4100	4100	4100	4100	0
619	20240910	095700	43501920	4100	4100	4100	4100	0
620	20240910	095600	43501920	4100	4100	4100	4100	0
621	20240910	095500	43501920	4100	4100	4100	4100	0
622	20240910	095400	43501920	4100	4100	4100	4100	0
623	20240910	095300	43501920	4100	4100	4100	4100	0
624	20240910	095200	43501920	4100	4100	4100	4100	0
625	20240910	095100	43501920	4100	4100	4100	4100	84
626	20240910	095000	43157520	4100	4100	4100	4100	15
627	20240910	094900	43096020	4100	4100	4100	4100	0
628	20240910	094800	43096020	4100	4095	4100	4095	304
629	20240910	094700	41851120	4095	4095	4095	4095	600
630	20240910	094600	39394120	4095	4095	4095	4095	6
631	20240910	094500	39369550	4095	4095	4095	4095	0
632	20240910	094400	39369550	4095	4095	4095	4095	71
633	20240910	094300	39078805	4095	4095	4095	4095	100
634	20240910	094200	38669305	4100	4100	4100	4100	0
635	20240910	094100	38669305	4100	4100	4100	4100	0
636	20240910	094000	38669305	4100	4100	4100	4100	0
637	20240910	093900	38669305	4100	4090	4100	4090	1024
638	20240910	093800	34475510	4080	4080	4080	4080	130
639	20240910	093700	33945110	4080	4085	4085	4080	1347
640	20240910	093600	28448845	4090	4090	4090	4090	2
641	20240910	093500	28440665	4080	4095	4095	4080	427
642	20240910	093400	26696170	4095	4095	4095	4095	0
643	20240910	093300	26696170	4095	4095	4095	4095	0
644	20240910	093200	26696170	4095	4090	4095	4090	87
645	20240910	093100	26340320	4090	4090	4090	4090	15
646	20240910	093000	26278970	4100	4085	4100	4085	300
647	20240910	092900	25051410	4070	4070	4070	4070	0
648	20240910	092800	25051410	4070	4075	4075	4070	814
649	20240910	092700	21735800	4075	4090	4090	4075	619
650	20240910	092600	19213345	4085	4100	4100	4085	22
651	20240910	092500	19123250	4085	4085	4085	4085	10
652	20240910	092400	19082400	4085	4105	4105	4085	20
653	20240910	092300	19000400	4085	4120	4120	4085	21
654	20240910	092200	18914365	4115	4115	4115	4090	69
655	20240910	092100	18630455	4115	4115	4115	4090	52
656	20240910	092000	18416820	4115	4105	4115	4075	251
657	20240910	091900	17388985	4105	4105	4105	4105	136
658	20240910	091800	16830705	4105	4100	4105	4100	73
659	20240910	091700	16531145	4075	4075	4075	4075	0
660	20240910	091600	16531145	4075	4075	4075	4075	0
661	20240910	091500	16531145	4075	4090	4090	4075	1000
662	20240910	091400	12451045	4090	4110	4110	4090	1158
663	20240910	091300	7701165	4120	4120	4120	4120	19
664	20240910	091200	7622885	4120	4120	4120	4110	469
665	20240910	091100	5690650	4120	4120	4120	4120	0
666	20240910	091000	5690650	4120	4120	4120	4120	9
667	20240910	090900	5653570	4120	4120	4120	4120	48
668	20240910	090800	5455810	4120	4125	4130	4120	220
669	20240910	090700	4548300	4120	4120	4120	4120	224
670	20240910	090600	3625420	4120	4120	4120	4120	3
671	20240910	090500	3613060	4120	4120	4120	4120	207
672	20240910	090400	2760220	4120	4120	4120	4120	23
673	20240910	090300	2665460	4120	4120	4120	4120	0
674	20240910	090200	2665460	4120	4100	4120	4095	202
675	20240910	090100	1835975	4115	4115	4115	4115	1
676	20240910	090000	1831860	4105	4060	4130	4060	451