KissMeData/171010/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	202400	197127290	4085	4085	4085	4085	658
3	20240913	202300	197127290	4085	4085	4085	4085	0
4	20240913	202200	197127290	4085	4085	4085	4085	0
5	20240913	202100	197127290	4085	4085	4085	4085	0
6	20240913	202000	197127290	4085	4085	4085	4085	0
7	20240913	201900	197127290	4085	4085	4085	4085	0
8	20240913	201800	197127290	4085	4085	4085	4085	0
9	20240913	201700	197127290	4085	4085	4085	4085	0
10	20240913	201600	197127290	4085	4085	4085	4085	0
11	20240913	201500	197127290	4085	4085	4085	4085	0
12	20240913	201400	197127290	4085	4085	4085	4085	0
13	20240913	201300	197127290	4085	4085	4085	4085	0
14	20240913	201200	197127290	4085	4085	4085	4085	0
15	20240913	201100	197127290	4085	4085	4085	4085	0
16	20240913	201000	197127290	4085	4085	4085	4085	0
17	20240913	200900	197127290	4085	4085	4085	4085	0
18	20240913	200800	197127290	4085	4085	4085	4085	0
19	20240913	200700	197127290	4085	4085	4085	4085	0
20	20240913	200600	197127290	4085	4085	4085	4085	0
21	20240913	200500	197127290	4085	4085	4085	4085	0
22	20240913	200400	197127290	4085	4085	4085	4085	0
23	20240913	200300	197127290	4085	4085	4085	4085	0
24	20240913	200200	197127290	4085	4085	4085	4085	0
25	20240913	200100	197127290	4085	4085	4085	4085	0
26	20240913	200000	197127290	4085	4085	4085	4085	0
27	20240913	195900	197127290	4085	4085	4085	4085	0
28	20240913	195800	197127290	4085	4085	4085	4085	0
29	20240913	195700	197127290	4085	4085	4085	4085	0
30	20240913	195600	197127290	4085	4085	4085	4085	0
31	20240913	195500	197127290	4085	4085	4085	4085	0
32	20240913	195400	197127290	4085	4085	4085	4085	658
33	20240913	195300	197127290	4085	4085	4085	4085	0
34	20240913	195200	197127290	4085	4085	4085	4085	0
35	20240913	195100	197127290	4085	4085	4085	4085	0
36	20240913	195000	197127290	4085	4085	4085	4085	0
37	20240913	194900	197127290	4085	4085	4085	4085	0
38	20240913	194800	197127290	4085	4085	4085	4085	0
39	20240913	194700	197127290	4085	4085	4085	4085	0
40	20240913	194600	197127290	4085	4085	4085	4085	0
41	20240913	194500	197127290	4085	4085	4085	4085	0
42	20240913	194400	197127290	4085	4085	4085	4085	0
43	20240913	194300	197127290	4085	4085	4085	4085	0
44	20240913	194200	197127290	4085	4085	4085	4085	0
45	20240913	194100	197127290	4085	4085	4085	4085	0
46	20240913	194000	197127290	4085	4085	4085	4085	0
47	20240913	193900	197127290	4085	4085	4085	4085	0
48	20240913	193800	197127290	4085	4085	4085	4085	0
49	20240913	193700	197127290	4085	4085	4085	4085	0
50	20240913	193600	197127290	4085	4085	4085	4085	0
51	20240913	193500	197127290	4085	4085	4085	4085	0
52	20240913	193400	197127290	4085	4085	4085	4085	0
53	20240913	193300	197127290	4085	4085	4085	4085	0
54	20240913	193200	197127290	4085	4085	4085	4085	0
55	20240913	193100	197127290	4085	4085	4085	4085	0
56	20240913	193000	197127290	4085	4085	4085	4085	0
57	20240913	192900	197127290	4085	4085	4085	4085	0
58	20240913	192800	197127290	4085	4085	4085	4085	0
59	20240913	192700	197127290	4085	4085	4085	4085	0
60	20240913	192600	197127290	4085	4085	4085	4085	0
61	20240913	192500	197127290	4085	4085	4085	4085	0
62	20240913	192400	197127290	4085	4085	4085	4085	658
63	20240913	192300	197127290	4085	4085	4085	4085	0
64	20240913	192200	197127290	4085	4085	4085	4085	0
65	20240913	192100	197127290	4085	4085	4085	4085	0
66	20240913	192000	197127290	4085	4085	4085	4085	0
67	20240913	191900	197127290	4085	4085	4085	4085	0
68	20240913	191800	197127290	4085	4085	4085	4085	0
69	20240913	191700	197127290	4085	4085	4085	4085	0
70	20240913	191600	197127290	4085	4085	4085	4085	0
71	20240913	191500	197127290	4085	4085	4085	4085	0
72	20240913	191400	197127290	4085	4085	4085	4085	0
73	20240913	191300	197127290	4085	4085	4085	4085	0
74	20240913	191200	197127290	4085	4085	4085	4085	0
75	20240913	191100	197127290	4085	4085	4085	4085	0
76	20240913	191000	197127290	4085	4085	4085	4085	0
77	20240913	190900	197127290	4085	4085	4085	4085	0
78	20240913	190800	197127290	4085	4085	4085	4085	0
79	20240913	190700	197127290	4085	4085	4085	4085	0
80	20240913	190600	197127290	4085	4085	4085	4085	0
81	20240913	190500	197127290	4085	4085	4085	4085	0
82	20240913	190400	197127290	4085	4085	4085	4085	0
83	20240913	190300	197127290	4085	4085	4085	4085	0
84	20240913	190200	197127290	4085	4085	4085	4085	0
85	20240913	190100	197127290	4085	4085	4085	4085	0
86	20240913	190000	197127290	4085	4085	4085	4085	0
87	20240913	185900	197127290	4085	4085	4085	4085	0
88	20240913	185800	197127290	4085	4085	4085	4085	0
89	20240913	185700	197127290	4085	4085	4085	4085	0
90	20240913	185600	197127290	4085	4085	4085	4085	0
91	20240913	185500	197127290	4085	4085	4085	4085	0
92	20240913	185400	197127290	4085	4085	4085	4085	658
93	20240913	185300	197127290	4085	4085	4085	4085	0
94	20240913	185200	197127290	4085	4085	4085	4085	0
95	20240913	185100	197127290	4085	4085	4085	4085	0
96	20240913	185000	197127290	4085	4085	4085	4085	0
97	20240913	184900	197127290	4085	4085	4085	4085	0
98	20240913	184800	197127290	4085	4085	4085	4085	0
99	20240913	184700	197127290	4085	4085	4085	4085	0
100	20240913	184600	197127290	4085	4085	4085	4085	0
101	20240913	184500	197127290	4085	4085	4085	4085	0
102	20240913	184400	197127290	4085	4085	4085	4085	0
103	20240913	184300	197127290	4085	4085	4085	4085	0
104	20240913	184200	197127290	4085	4085	4085	4085	0
105	20240913	184100	197127290	4085	4085	4085	4085	0
106	20240913	184000	197127290	4085	4085	4085	4085	0
107	20240913	183900	197127290	4085	4085	4085	4085	0
108	20240913	183800	197127290	4085	4085	4085	4085	0
109	20240913	183700	197127290	4085	4085	4085	4085	0
110	20240913	183600	197127290	4085	4085	4085	4085	0
111	20240913	183500	197127290	4085	4085	4085	4085	0
112	20240913	183400	197127290	4085	4085	4085	4085	0
113	20240913	183300	197127290	4085	4085	4085	4085	0
114	20240913	183200	197127290	4085	4085	4085	4085	0
115	20240913	183100	197127290	4085	4085	4085	4085	0
116	20240913	183000	197127290	4085	4085	4085	4085	0
117	20240913	182900	197127290	4085	4085	4085	4085	0
118	20240913	182800	197127290	4085	4085	4085	4085	0
119	20240913	182700	197127290	4085	4085	4085	4085	0
120	20240913	182600	197127290	4085	4085	4085	4085	0
121	20240913	182500	197127290	4085	4085	4085	4085	0
122	20240913	182400	197127290	4085	4085	4085	4085	658
123	20240913	182300	197127290	4085	4085	4085	4085	0
124	20240913	182200	197127290	4085	4085	4085	4085	0
125	20240913	182100	197127290	4085	4085	4085	4085	0
126	20240913	182000	197127290	4085	4085	4085	4085	0
127	20240913	181900	197127290	4085	4085	4085	4085	0
128	20240913	181800	197127290	4085	4085	4085	4085	0
129	20240913	181700	197127290	4085	4085	4085	4085	0
130	20240913	181600	197127290	4085	4085	4085	4085	0
131	20240913	181500	197127290	4085	4085	4085	4085	0
132	20240913	181400	197127290	4085	4085	4085	4085	0
133	20240913	181300	197127290	4085	4085	4085	4085	0
134	20240913	181200	197127290	4085	4085	4085	4085	0
135	20240913	181100	197127290	4085	4085	4085	4085	0
136	20240913	181000	197127290	4085	4085	4085	4085	0
137	20240913	180900	197127290	4085	4085	4085	4085	0
138	20240913	180800	197127290	4085	4085	4085	4085	0
139	20240913	180700	197127290	4085	4085	4085	4085	0
140	20240913	180600	197127290	4085	4085	4085	4085	0
141	20240913	180500	197127290	4085	4085	4085	4085	0
142	20240913	180400	197127290	4085	4085	4085	4085	0
143	20240913	180300	197127290	4085	4085	4085	4085	0
144	20240913	180200	197127290	4085	4085	4085	4085	0
145	20240913	180100	197127290	4085	4085	4085	4085	0
146	20240913	180000	197127290	4085	4085	4085	4085	0
147	20240913	175900	197127290	4085	4085	4085	4085	0
148	20240913	175800	197127290	4085	4085	4085	4085	0
149	20240913	175700	197127290	4085	4085	4085	4085	0
150	20240913	175600	197127290	4085	4085	4085	4085	0
151	20240913	175500	197127290	4085	4085	4085	4085	0
152	20240913	175400	197127290	4085	4085	4085	4085	658
153	20240913	175300	197127290	4085	4085	4085	4085	0
154	20240913	175200	197127290	4085	4085	4085	4085	0
155	20240913	175100	197127290	4085	4085	4085	4085	0
156	20240913	175000	197127290	4085	4085	4085	4085	0
157	20240913	174900	197127290	4085	4085	4085	4085	0
158	20240913	174800	197127290	4085	4085	4085	4085	0
159	20240913	174700	197127290	4085	4085	4085	4085	0
160	20240913	174600	197127290	4085	4085	4085	4085	0
161	20240913	174500	197127290	4085	4085	4085	4085	0
162	20240913	174400	197127290	4085	4085	4085	4085	0
163	20240913	174300	197127290	4085	4085	4085	4085	0
164	20240913	174200	197127290	4085	4085	4085	4085	0
165	20240913	174100	197127290	4085	4085	4085	4085	0
166	20240913	174000	197127290	4085	4085	4085	4085	0
167	20240913	173900	197127290	4085	4085	4085	4085	0
168	20240913	173800	197127290	4085	4085	4085	4085	0
169	20240913	173700	197127290	4085	4085	4085	4085	0
170	20240913	173600	197127290	4085	4085	4085	4085	0
171	20240913	173500	197127290	4085	4085	4085	4085	0
172	20240913	173400	197127290	4085	4085	4085	4085	0
173	20240913	173300	197127290	4085	4085	4085	4085	0
174	20240913	173200	197127290	4085	4085	4085	4085	0
175	20240913	173100	197127290	4085	4085	4085	4085	0
176	20240913	173000	197127290	4085	4085	4085	4085	0
177	20240913	172900	197127290	4085	4085	4085	4085	0
178	20240913	172800	197127290	4085	4085	4085	4085	0
179	20240913	172700	197127290	4085	4085	4085	4085	0
180	20240913	172600	197127290	4085	4085	4085	4085	0
181	20240913	172500	197127290	4085	4085	4085	4085	0
182	20240913	172400	197127290	4085	4085	4085	4085	658
183	20240913	172300	197127290	4085	4085	4085	4085	0
184	20240913	172200	197127290	4085	4085	4085	4085	0
185	20240913	172100	197127290	4085	4085	4085	4085	0
186	20240913	172000	197127290	4085	4085	4085	4085	0
187	20240913	171900	197127290	4085	4085	4085	4085	0
188	20240913	171800	197127290	4085	4085	4085	4085	0
189	20240913	171700	197127290	4085	4085	4085	4085	0
190	20240913	171600	197127290	4085	4085	4085	4085	0
191	20240913	171500	197127290	4085	4085	4085	4085	0
192	20240913	171400	197127290	4085	4085	4085	4085	0
193	20240913	171300	197127290	4085	4085	4085	4085	0
194	20240913	171200	197127290	4085	4085	4085	4085	0
195	20240913	171100	197127290	4085	4085	4085	4085	0
196	20240913	171000	197127290	4085	4085	4085	4085	0
197	20240913	170900	197127290	4085	4085	4085	4085	0
198	20240913	170800	197127290	4085	4085	4085	4085	0
199	20240913	170700	197127290	4085	4085	4085	4085	0
200	20240913	170600	197127290	4085	4085	4085	4085	0
201	20240913	170500	197127290	4085	4085	4085	4085	0
202	20240913	170400	197127290	4085	4085	4085	4085	0
203	20240913	170300	197127290	4085	4085	4085	4085	0
204	20240913	170200	197127290	4085	4085	4085	4085	0
205	20240913	170100	197127290	4085	4085	4085	4085	0
206	20240913	170000	197127290	4085	4085	4085	4085	0
207	20240913	165900	197127290	4085	4085	4085	4085	0
208	20240913	165800	197127290	4085	4085	4085	4085	0
209	20240913	165700	197127290	4085	4085	4085	4085	0
210	20240913	165600	197127290	4085	4085	4085	4085	0
211	20240913	165500	197127290	4085	4085	4085	4085	0
212	20240913	165400	197127290	4085	4085	4085	4085	658
213	20240913	165300	197127290	4085	4085	4085	4085	0
214	20240913	165200	197127290	4085	4085	4085	4085	0
215	20240913	165100	197127290	4085	4085	4085	4085	0
216	20240913	165000	197127290	4085	4085	4085	4085	0
217	20240913	164900	197127290	4085	4085	4085	4085	0
218	20240913	164800	197127290	4085	4085	4085	4085	0
219	20240913	164700	197127290	4085	4085	4085	4085	0
220	20240913	164600	197127290	4085	4085	4085	4085	0
221	20240913	164500	197127290	4085	4085	4085	4085	0
222	20240913	164400	197127290	4085	4085	4085	4085	0
223	20240913	164300	197127290	4085	4085	4085	4085	0
224	20240913	164200	197127290	4085	4085	4085	4085	0
225	20240913	164100	197127290	4085	4085	4085	4085	0
226	20240913	164000	197127290	4085	4085	4085	4085	0
227	20240913	163900	197127290	4085	4085	4085	4085	0
228	20240913	163800	197127290	4085	4085	4085	4085	0
229	20240913	163700	197127290	4085	4085	4085	4085	0
230	20240913	163600	197127290	4085	4085	4085	4085	0
231	20240913	163500	197127290	4085	4085	4085	4085	0
232	20240913	163400	197127290	4085	4085	4085	4085	0
233	20240913	163300	197127290	4085	4085	4085	4085	0
234	20240913	163200	197127290	4085	4085	4085	4085	0
235	20240913	163100	197127290	4085	4085	4085	4085	0
236	20240913	163000	197127290	4085	4085	4085	4085	0
237	20240913	162900	197127290	4085	4085	4085	4085	0
238	20240913	162800	197127290	4085	4085	4085	4085	0
239	20240913	162700	197127290	4085	4085	4085	4085	0
240	20240913	162600	197127290	4085	4085	4085	4085	0
241	20240913	162500	197127290	4085	4085	4085	4085	0
242	20240913	162400	197127290	4085	4085	4085	4085	658
243	20240913	162300	197127290	4085	4085	4085	4085	0
244	20240913	162200	197127290	4085	4085	4085	4085	0
245	20240913	162100	197127290	4085	4085	4085	4085	0
246	20240913	162000	197127290	4085	4085	4085	4085	0
247	20240913	161900	197127290	4085	4085	4085	4085	0
248	20240913	161800	197127290	4085	4085	4085	4085	0
249	20240913	161700	197127290	4085	4085	4085	4085	0
250	20240913	161600	197127290	4085	4085	4085	4085	0
251	20240913	161500	197127290	4085	4085	4085	4085	0
252	20240913	161400	197127290	4085	4085	4085	4085	0
253	20240913	161300	197127290	4085	4085	4085	4085	0
254	20240913	161200	197127290	4085	4085	4085	4085	0
255	20240913	161100	197127290	4085	4085	4085	4085	0
256	20240913	161000	197127290	4085	4085	4085	4085	0
257	20240913	160900	197127290	4085	4085	4085	4085	0
258	20240913	160800	197127290	4085	4085	4085	4085	0
259	20240913	160700	197127290	4085	4085	4085	4085	0
260	20240913	160600	197127290	4085	4085	4085	4085	0
261	20240913	160500	197127290	4085	4085	4085	4085	0
262	20240913	160400	197127290	4085	4085	4085	4085	0
263	20240913	160300	197127290	4085	4085	4085	4085	0
264	20240913	160200	197127290	4085	4085	4085	4085	0
265	20240913	160100	197127290	4085	4085	4085	4085	0
266	20240913	160000	197127290	4085	4085	4085	4085	0
267	20240913	155900	197127290	4085	4085	4085	4085	0
268	20240913	155800	197127290	4085	4085	4085	4085	0
269	20240913	155700	197127290	4085	4085	4085	4085	0
270	20240913	155600	197127290	4085	4085	4085	4085	0
271	20240913	155500	197127290	4085	4085	4085	4085	0
272	20240913	155400	197127290	4085	4085	4085	4085	658
273	20240913	155300	197127290	4085	4085	4085	4085	0
274	20240913	155200	197127290	4085	4085	4085	4085	0
275	20240913	155100	197127290	4085	4085	4085	4085	0
276	20240913	155000	197127290	4085	4085	4085	4085	0
277	20240913	154900	197127290	4085	4085	4085	4085	0
278	20240913	154800	197127290	4085	4085	4085	4085	0
279	20240913	154700	197127290	4085	4085	4085	4085	0
280	20240913	154600	197127290	4085	4085	4085	4085	0
281	20240913	154500	197127290	4085	4085	4085	4085	0
282	20240913	154400	197127290	4085	4085	4085	4085	0
283	20240913	154300	197127290	4085	4085	4085	4085	0
284	20240913	154200	197127290	4085	4085	4085	4085	0
285	20240913	154100	197127290	4085	4085	4085	4085	0
286	20240913	154000	197127290	4085	4085	4085	4085	0
287	20240913	153900	197127290	4085	4085	4085	4085	0
288	20240913	153800	197127290	4085	4085	4085	4085	0
289	20240913	153700	197127290	4085	4085	4085	4085	0
290	20240913	153600	197127290	4085	4085	4085	4085	0
291	20240913	153500	197127290	4085	4085	4085	4085	0
292	20240913	153400	197127290	4085	4085	4085	4085	0
293	20240913	153300	197127290	4085	4085	4085	4085	0
294	20240913	153200	197127290	4085	4085	4085	4085	0
295	20240913	153100	197127290	4085	4085	4085	4085	0
296	20240913	153000	197127290	4085	4085	4085	4085	658
297	20240913	152900	194439360	4110	4110	4110	4110	0
298	20240913	152800	194439360	4110	4110	4110	4110	0
299	20240913	152700	194439360	4110	4110	4110	4110	0
300	20240913	152600	194439360	4110	4110	4110	4110	0
301	20240913	152500	194439360	4110	4110	4110	4110	0
302	20240913	152400	194439360	4110	4110	4110	4110	0
303	20240913	152300	194439360	4110	4110	4110	4110	0
304	20240913	152200	194439360	4110	4110	4110	4110	0
305	20240913	152100	194439360	4110	4110	4110	4110	0
306	20240913	152000	194439360	4110	4110	4110	4110	0
307	20240913	151900	194439360	4110	4110	4110	4110	0
308	20240913	151800	194439360	4110	4110	4110	4110	2
309	20240913	151700	194431140	4085	4085	4085	4085	0
310	20240913	151600	194431140	4085	4085	4085	4085	2
311	20240913	151500	194422970	4110	4110	4110	4110	1
312	20240913	151400	194418860	4110	4110	4110	4110	0
313	20240913	151300	194418860	4110	4110	4110	4110	0
314	20240913	151200	194418860	4110	4110	4110	4110	0
315	20240913	151100	194418860	4110	4110	4110	4110	1
316	20240913	151000	194414750	4110	4110	4110	4110	2
317	20240913	150900	194406530	4085	4100	4100	4085	2341
318	20240913	150800	184826900	4100	4100	4100	4100	735
319	20240913	150700	181813400	4100	4100	4100	4100	283
320	20240913	150600	180653100	4105	4105	4105	4105	0
321	20240913	150500	180653100	4105	4105	4105	4105	45
322	20240913	150400	180468375	4100	4100	4100	4100	0
323	20240913	150300	180468375	4100	4105	4105	4100	262
324	20240913	150200	179393365	4110	4110	4110	4110	2
325	20240913	150100	179385145	4105	4105	4105	4105	2
326	20240913	150000	179376935	4100	4100	4100	4100	0
327	20240913	145900	179376935	4100	4100	4100	4100	0
328	20240913	145800	179376935	4100	4100	4100	4100	0
329	20240913	145700	179376935	4100	4100	4100	4100	0
330	20240913	145600	179376935	4100	4100	4100	4100	0
331	20240913	145500	179376935	4100	4100	4100	4100	0
332	20240913	145400	179376935	4100	4100	4100	4100	0
333	20240913	145300	179376935	4100	4100	4100	4100	10
334	20240913	145200	179335935	4095	4095	4095	4095	0
335	20240913	145100	179335935	4095	4095	4095	4095	0
336	20240913	145000	179335935	4095	4095	4095	4095	5
337	20240913	144900	179315460	4095	4100	4100	4095	12
338	20240913	144800	179266270	4100	4100	4100	4100	0
339	20240913	144700	179266270	4100	4100	4100	4100	0
340	20240913	144600	179266270	4100	4100	4100	4100	0
341	20240913	144500	179266270	4100	4100	4100	4100	501
342	20240913	144400	177212170	4100	4100	4100	4100	0
343	20240913	144300	177212170	4100	4100	4100	4100	0
344	20240913	144200	177212170	4100	4100	4100	4100	0
345	20240913	144100	177212170	4100	4100	4100	4100	0
346	20240913	144000	177212170	4100	4100	4100	4100	0
347	20240913	143900	177212170	4100	4100	4100	4100	2
348	20240913	143800	177203970	4100	4100	4100	4100	0
349	20240913	143700	177203970	4100	4100	4100	4100	0
350	20240913	143600	177203970	4100	4100	4100	4100	0
351	20240913	143500	177203970	4100	4100	4100	4100	0
352	20240913	143400	177203970	4100	4100	4100	4100	0
353	20240913	143300	177203970	4100	4100	4100	4100	381
354	20240913	143200	175641870	4110	4110	4110	4110	0
355	20240913	143100	175641870	4110	4110	4110	4110	0
356	20240913	143000	175641870	4110	4110	4110	4110	0
357	20240913	142900	175641870	4110	4110	4110	4110	0
358	20240913	142800	175641870	4110	4110	4110	4110	0
359	20240913	142700	175641870	4110	4110	4110	4110	0
360	20240913	142600	175641870	4110	4110	4110	4110	0
361	20240913	142500	175641870	4110	4110	4110	4110	110
362	20240913	142400	175189770	4105	4105	4105	4105	4
363	20240913	142300	175173350	4100	4105	4105	4100	61
364	20240913	142200	174923020	4110	4110	4110	4110	0
365	20240913	142100	174923020	4110	4110	4110	4110	0
366	20240913	142000	174923020	4110	4110	4110	4110	60
367	20240913	141900	174676420	4110	4110	4110	4110	0
368	20240913	141800	174676420	4110	4110	4110	4110	0
369	20240913	141700	174676420	4110	4110	4110	4110	0
370	20240913	141600	174676420	4110	4110	4110	4110	30
371	20240913	141500	174553120	4100	4100	4100	4100	0
372	20240913	141400	174553120	4100	4100	4100	4100	0
373	20240913	141300	174553120	4100	4100	4100	4100	0
374	20240913	141200	174553120	4100	4100	4100	4100	0
375	20240913	141100	174553120	4100	4100	4100	4100	36
376	20240913	141000	174405520	4100	4100	4100	4100	0
377	20240913	140900	174405520	4100	4100	4100	4100	0
378	20240913	140800	174405520	4100	4100	4100	4100	0
379	20240913	140700	174405520	4100	4100	4100	4100	0
380	20240913	140600	174405520	4100	4100	4100	4100	0
381	20240913	140500	174405520	4100	4100	4100	4100	74
382	20240913	140400	174102120	4100	4100	4100	4100	20
383	20240913	140300	174020120	4110	4110	4110	4110	0
384	20240913	140200	174020120	4110	4110	4110	4110	0
385	20240913	140100	174020120	4110	4110	4110	4110	0
386	20240913	140000	174020120	4110	4110	4110	4110	0
387	20240913	135900	174020120	4110	4110	4110	4110	502
388	20240913	135800	171956900	4080	4080	4080	4080	0
389	20240913	135700	171956900	4080	4080	4080	4080	0
390	20240913	135600	171956900	4080	4095	4095	4080	1341
391	20240913	135500	166477270	4115	4105	4115	4105	8
392	20240913	135400	166444420	4095	4105	4105	4095	21
393	20240913	135300	166358395	4100	4100	4100	4100	0
394	20240913	135200	166358395	4100	4100	4100	4100	0
395	20240913	135100	166358395	4100	4100	4100	4100	0
396	20240913	135000	166358395	4100	4100	4100	4100	0
397	20240913	134900	166358395	4100	4100	4100	4100	76
398	20240913	134800	166046795	4100	4100	4100	4100	0
399	20240913	134700	166046795	4100	4100	4100	4100	0
400	20240913	134600	166046795	4100	4100	4100	4100	0
401	20240913	134500	166046795	4100	4100	4100	4100	0
402	20240913	134400	166046795	4100	4100	4100	4100	0
403	20240913	134300	166046795	4100	4100	4100	4100	0
404	20240913	134200	166046795	4100	4100	4100	4100	1
405	20240913	134100	166042695	4100	4100	4100	4100	0
406	20240913	134000	166042695	4100	4100	4100	4100	0
407	20240913	133900	166042695	4100	4100	4100	4100	20
408	20240913	133800	165960695	4100	4100	4100	4100	0
409	20240913	133700	165960695	4100	4100	4100	4100	0
410	20240913	133600	165960695	4100	4100	4100	4100	0
411	20240913	133500	165960695	4100	4100	4100	4100	0
412	20240913	133400	165960695	4100	4100	4100	4100	0
413	20240913	133300	165960695	4100	4100	4100	4100	0
414	20240913	133200	165960695	4100	4100	4100	4100	2
415	20240913	133100	165952495	4095	4095	4095	4095	0
416	20240913	133000	165952495	4095	4095	4095	4095	0
417	20240913	132900	165952495	4095	4095	4095	4095	0
418	20240913	132800	165952495	4095	4095	4095	4095	0
419	20240913	132700	165952495	4095	4095	4095	4095	0
420	20240913	132600	165952495	4095	4095	4095	4095	0
421	20240913	132500	165952495	4095	4095	4095	4095	0
422	20240913	132400	165952495	4095	4095	4095	4095	0
423	20240913	132300	165952495	4095	4095	4095	4095	0
424	20240913	132200	165952495	4095	4095	4095	4095	9
425	20240913	132100	165915640	4095	4095	4095	4095	0
426	20240913	132000	165915640	4095	4095	4095	4095	0
427	20240913	131900	165915640	4095	4095	4095	4095	2
428	20240913	131800	165907450	4095	4095	4095	4095	6
429	20240913	131700	165882880	4100	4100	4100	4100	1
430	20240913	131600	165878780	4090	4090	4090	4090	25
431	20240913	131500	165776530	4100	4100	4100	4100	0
432	20240913	131400	165776530	4100	4100	4100	4100	0
433	20240913	131300	165776530	4100	4100	4100	4100	0
434	20240913	131200	165776530	4100	4100	4100	4100	0
435	20240913	131100	165776530	4100	4100	4100	4100	0
436	20240913	131000	165776530	4100	4100	4100	4100	0
437	20240913	130900	165776530	4100	4100	4100	4100	0
438	20240913	130800	165776530	4100	4100	4100	4100	1
439	20240913	130700	165772430	4090	4090	4090	4090	0
440	20240913	130600	165772430	4090	4095	4095	4090	331
441	20240913	130500	164417435	4100	4100	4100	4100	0
442	20240913	130400	164417435	4100	4100	4100	4100	0
443	20240913	130300	164417435	4100	4100	4100	4100	0
444	20240913	130200	164417435	4100	4100	4100	4100	0
445	20240913	130100	164417435	4100	4100	4100	4100	2
446	20240913	130000	164409235	4090	4090	4090	4090	0
447	20240913	125900	164409235	4090	4090	4090	4090	0
448	20240913	125800	164409235	4090	4090	4090	4090	0
449	20240913	125700	164409235	4090	4090	4090	4090	0
450	20240913	125600	164409235	4090	4090	4100	4090	126
451	20240913	125500	163892675	4100	4100	4100	4100	0
452	20240913	125400	163892675	4100	4100	4100	4100	0
453	20240913	125300	163892675	4100	4100	4100	4100	0
454	20240913	125200	163892675	4100	4100	4100	4100	0
455	20240913	125100	163892675	4100	4100	4100	4100	0
456	20240913	125000	163892675	4100	4100	4100	4100	0
457	20240913	124900	163892675	4100	4100	4100	4100	0
458	20240913	124800	163892675	4100	4100	4100	4100	0
459	20240913	124700	163892675	4100	4100	4100	4100	0
460	20240913	124600	163892675	4100	4100	4100	4100	3
461	20240913	124500	163880375	4095	4095	4095	4095	0
462	20240913	124400	163880375	4095	4095	4095	4095	0
463	20240913	124300	163880375	4095	4095	4095	4095	0
464	20240913	124200	163880375	4095	4095	4095	4095	48
465	20240913	124100	163683815	4090	4090	4090	4090	0
466	20240913	124000	163683815	4090	4090	4090	4090	0
467	20240913	123900	163683815	4090	4090	4090	4090	0
468	20240913	123800	163683815	4090	4090	4090	4090	0
469	20240913	123700	163683815	4090	4090	4090	4090	0
470	20240913	123600	163683815	4090	4090	4090	4090	0
471	20240913	123500	163683815	4090	4090	4090	4090	0
472	20240913	123400	163683815	4090	4090	4090	4090	0
473	20240913	123300	163683815	4090	4090	4090	4090	0
474	20240913	123200	163683815	4090	4090	4090	4090	0
475	20240913	123100	163683815	4090	4090	4090	4090	0
476	20240913	123000	163683815	4090	4090	4090	4090	5
477	20240913	122900	163663365	4100	4090	4100	4090	202
478	20240913	122800	162837165	4100	4100	4100	4100	0
479	20240913	122700	162837165	4100	4100	4100	4100	3
480	20240913	122600	162824865	4090	4090	4090	4090	375
481	20240913	122500	161291115	4090	4090	4090	4090	0
482	20240913	122400	161291115	4090	4090	4090	4090	5
483	20240913	122300	161270665	4090	4090	4090	4090	0
484	20240913	122200	161270665	4090	4090	4090	4090	0
485	20240913	122100	161270665	4090	4090	4090	4090	0
486	20240913	122000	161270665	4090	4085	4090	4085	297
487	20240913	121900	160056470	4085	4085	4085	4085	0
488	20240913	121800	160056470	4085	4085	4085	4085	5
489	20240913	121700	160036045	4085	4085	4085	4085	0
490	20240913	121600	160036045	4085	4085	4085	4085	0
491	20240913	121500	160036045	4085	4085	4085	4085	0
492	20240913	121400	160036045	4085	4085	4085	4085	50
493	20240913	121300	159831795	4085	4085	4085	4085	0
494	20240913	121200	159831795	4085	4085	4085	4085	1
495	20240913	121100	159827710	4060	4060	4060	4060	0
496	20240913	121000	159827710	4060	4060	4060	4060	0
497	20240913	120900	159827710	4060	4060	4060	4060	0
498	20240913	120800	159827710	4060	4060	4060	4060	0
499	20240913	120700	159827710	4060	4060	4060	4060	0
500	20240913	120600	159827710	4060	4060	4060	4060	0
501	20240913	120500	159827710	4060	4060	4060	4060	0
502	20240913	120400	159827710	4060	4060	4060	4060	0
503	20240913	120300	159827710	4060	4060	4060	4060	0
504	20240913	120200	159827710	4060	4060	4060	4060	0
505	20240913	120100	159827710	4060	4060	4060	4060	0
506	20240913	120000	159827710	4060	4060	4060	4060	0
507	20240913	115900	159827710	4060	4060	4060	4060	0
508	20240913	115800	159827710	4060	4060	4060	4060	0
509	20240913	115700	159827710	4060	4060	4060	4060	0
510	20240913	115600	159827710	4060	4060	4060	4060	200
511	20240913	115500	159015710	4060	4060	4060	4060	1
512	20240913	115400	159011650	4060	4060	4060	4060	0
513	20240913	115300	159011650	4060	4060	4060	4060	0
514	20240913	115200	159011650	4060	4060	4060	4060	0
515	20240913	115100	159011650	4060	4060	4060	4060	0
516	20240913	115000	159011650	4060	4065	4065	4060	5000
517	20240913	114900	138700280	4085	4085	4085	4085	0
518	20240913	114800	138700280	4085	4085	4085	4085	0
519	20240913	114700	138700280	4085	4085	4085	4085	0
520	20240913	114600	138700280	4085	4085	4085	4085	0
521	20240913	114500	138700280	4085	4085	4085	4085	0
522	20240913	114400	138700280	4085	4085	4085	4085	0
523	20240913	114300	138700280	4085	4085	4085	4085	0
524	20240913	114200	138700280	4085	4085	4085	4085	10
525	20240913	114100	138659430	4085	4085	4085	4085	0
526	20240913	114000	138659430	4085	4085	4085	4085	0
527	20240913	113900	138659430	4085	4085	4085	4085	0
528	20240913	113800	138659430	4085	4085	4085	4085	0
529	20240913	113700	138659430	4085	4085	4085	4085	260
530	20240913	113600	137597330	4085	4085	4085	4085	0
531	20240913	113500	137597330	4085	4085	4085	4085	0
532	20240913	113400	137597330	4085	4085	4085	4085	0
533	20240913	113300	137597330	4085	4085	4085	4085	0
534	20240913	113200	137597330	4085	4085	4085	4085	0
535	20240913	113100	137597330	4085	4085	4085	4085	0
536	20240913	113000	137597330	4085	4085	4085	4085	0
537	20240913	112900	137597330	4085	4085	4085	4085	0
538	20240913	112800	137597330	4085	4085	4085	4085	0
539	20240913	112700	137597330	4085	4085	4085	4085	30
540	20240913	112600	137474780	4090	4090	4090	4090	0
541	20240913	112500	137474780	4090	4090	4090	4090	0
542	20240913	112400	137474780	4090	4090	4090	4090	0
543	20240913	112300	137474780	4090	4090	4090	4090	0
544	20240913	112200	137474780	4090	4090	4090	4090	0
545	20240913	112100	137474780	4090	4090	4090	4090	0
546	20240913	112000	137474780	4090	4085	4090	4085	144
547	20240913	111900	136886230	4060	4060	4060	4060	0
548	20240913	111800	136886230	4060	4060	4060	4060	0
549	20240913	111700	136886230	4060	4060	4060	4060	0
550	20240913	111600	136886230	4060	4060	4060	4060	0
551	20240913	111500	136886230	4060	4060	4060	4060	0
552	20240913	111400	136886230	4060	4060	4060	4060	0
553	20240913	111300	136886230	4060	4070	4070	4060	826
554	20240913	111200	133532620	4065	4065	4065	4065	100
555	20240913	111100	133126120	4065	4080	4080	4065	794
556	20240913	111000	129897725	4080	4080	4080	4080	0
557	20240913	110900	129897725	4080	4080	4080	4080	0
558	20240913	110800	129897725	4080	4080	4080	4080	0
559	20240913	110700	129897725	4080	4080	4080	4080	302
560	20240913	110600	128665565	4065	4065	4065	4065	200
561	20240913	110500	127852565	4080	4080	4080	4080	0
562	20240913	110400	127852565	4080	4080	4080	4080	40
563	20240913	110300	127689365	4080	4080	4080	4080	0
564	20240913	110200	127689365	4080	4080	4080	4080	0
565	20240913	110100	127689365	4080	4080	4080	4080	20
566	20240913	110000	127607765	4060	4060	4060	4060	0
567	20240913	105900	127607765	4060	4060	4060	4060	270
568	20240913	105800	126511565	4080	4080	4080	4080	0
569	20240913	105700	126511565	4080	4080	4080	4080	0
570	20240913	105600	126511565	4080	4070	4080	4070	2000
571	20240913	105500	118364245	4070	4070	4070	4070	0
572	20240913	105400	118364245	4070	4070	4070	4070	0
573	20240913	105300	118364245	4070	4070	4070	4070	0
574	20240913	105200	118364245	4070	4070	4070	4070	0
575	20240913	105100	118364245	4070	4070	4070	4070	0
576	20240913	105000	118364245	4070	4070	4070	4070	0
577	20240913	104900	118364245	4070	4070	4070	4070	0
578	20240913	104800	118364245	4070	4070	4070	4070	0
579	20240913	104700	118364245	4070	4070	4070	4070	1
580	20240913	104600	118360175	4050	4050	4050	4050	0
581	20240913	104500	118360175	4050	4050	4050	4050	0
582	20240913	104400	118360175	4050	4050	4050	4050	0
583	20240913	104300	118360175	4050	4050	4050	4050	0
584	20240913	104200	118360175	4050	4050	4050	4050	122
585	20240913	104100	117866075	4050	4050	4050	4050	0
586	20240913	104000	117866075	4050	4050	4050	4050	0
587	20240913	103900	117866075	4050	4050	4050	4050	0
588	20240913	103800	117866075	4050	4050	4050	4050	331
589	20240913	103700	116525525	4050	4050	4050	4050	0
590	20240913	103600	116525525	4050	4050	4050	4050	0
591	20240913	103500	116525525	4050	4050	4050	4050	5
592	20240913	103400	116505275	4050	4050	4050	4050	147
593	20240913	103300	115909925	4070	4070	4070	4070	0
594	20240913	103200	115909925	4070	4070	4070	4070	0
595	20240913	103100	115909925	4070	4070	4070	4070	2
596	20240913	103000	115901785	4050	4070	4070	4050	4
597	20240913	102900	115885525	4050	4050	4050	4050	0
598	20240913	102800	115885525	4050	4050	4050	4050	0
599	20240913	102700	115885525	4050	4060	4060	4050	3052
600	20240913	102600	103512590	4060	4060	4060	4060	0
601	20240913	102500	103512590	4060	4060	4060	4060	0
602	20240913	102400	103512590	4060	4060	4060	4060	0
603	20240913	102300	103512590	4060	4060	4060	4060	0
604	20240913	102200	103512590	4060	4060	4060	4060	0
605	20240913	102100	103512590	4060	4060	4060	4060	0
606	20240913	102000	103512590	4060	4060	4060	4060	100
607	20240913	101900	103106590	4080	4080	4080	4080	0
608	20240913	101800	103106590	4080	4080	4080	4080	0
609	20240913	101700	103106590	4080	4080	4080	4080	1
610	20240913	101600	103102510	4060	4060	4060	4060	694
611	20240913	101500	100284870	4060	4060	4060	4060	5
612	20240913	101400	100264570	4075	4075	4075	4075	0
613	20240913	101300	100264570	4075	4075	4075	4075	0
614	20240913	101200	100264570	4075	4075	4075	4075	0
615	20240913	101100	100264570	4075	4075	4075	4075	62
616	20240913	101000	100011920	4060	4080	4080	4060	82
617	20240913	100900	99678900	4060	4060	4060	4060	20
618	20240913	100800	99597700	4060	4060	4060	4060	500
619	20240913	100700	97567700	4060	4060	4060	4060	500
620	20240913	100600	95537700	4060	4060	4060	4060	0
621	20240913	100500	95537700	4060	4060	4070	4060	1076
622	20240913	100400	91169030	4065	4075	4075	4065	4818
623	20240913	100300	71576995	4075	4090	4090	4075	2223
624	20240913	100200	62506060	4100	4100	4100	4100	0
625	20240913	100100	62506060	4100	4100	4100	4100	0
626	20240913	100000	62506060	4100	4100	4100	4100	0
627	20240913	095900	62506060	4100	4100	4100	4100	0
628	20240913	095800	62506060	4100	4100	4100	4100	0
629	20240913	095700	62506060	4100	4100	4100	4100	1
630	20240913	095600	62501960	4100	4100	4100	4100	10
631	20240913	095500	62460960	4105	4105	4105	4105	2
632	20240913	095400	62452750	4105	4105	4105	4100	380
633	20240913	095300	60893115	4120	4120	4120	4120	0
634	20240913	095200	60893115	4120	4120	4120	4120	11
635	20240913	095100	60847795	4120	4110	4120	4105	21
636	20240913	095000	60761390	4105	4105	4105	4105	115
637	20240913	094900	60289315	4120	4120	4120	4120	0
638	20240913	094800	60289315	4120	4115	4120	4115	75
639	20240913	094700	59980675	4115	4115	4115	4115	0
640	20240913	094600	59980675	4115	4115	4115	4115	15
641	20240913	094500	59918950	4105	4105	4105	4105	85
642	20240913	094400	59570025	4105	4105	4105	4105	0
643	20240913	094300	59570025	4105	4105	4105	4105	2
644	20240913	094200	59561815	4105	4105	4105	4105	60
645	20240913	094100	59315515	4105	4105	4105	4105	0
646	20240913	094000	59315515	4105	4105	4105	4105	13
647	20240913	093900	59262150	4115	4115	4115	4115	30
648	20240913	093800	59138700	4115	4115	4115	4115	1
649	20240913	093700	59134585	4110	4110	4110	4110	124
650	20240913	093600	58624945	4110	4110	4110	4110	2
651	20240913	093500	58616725	4110	4110	4110	4110	0
652	20240913	093400	58616725	4110	4110	4110	4110	1
653	20240913	093300	58612615	4090	4090	4090	4090	532
654	20240913	093200	56436735	4100	4100	4100	4100	0
655	20240913	093100	56436735	4100	4100	4100	4100	0
656	20240913	093000	56436735	4100	4085	4100	4085	169
657	20240913	092900	55744195	4100	4100	4100	4100	0
658	20240913	092800	55744195	4100	4100	4100	4100	0
659	20240913	092700	55744195	4100	4085	4100	4085	46
660	20240913	092600	55556210	4100	4100	4100	4100	0
661	20240913	092500	55556210	4100	4100	4100	4100	0
662	20240913	092400	55556210	4100	4100	4100	4100	11
663	20240913	092300	55511110	4100	4100	4100	4100	139
664	20240913	092200	54941210	4100	4100	4100	4100	0
665	20240913	092100	54941210	4100	4100	4100	4100	0
666	20240913	092000	54941210	4100	4100	4100	4100	2
667	20240913	091900	54933010	4120	4105	4120	4085	323
668	20240913	091800	53611270	4125	4125	4125	4125	203
669	20240913	091700	52773895	4125	4105	4125	4100	1102
670	20240913	091600	48229755	4125	4105	4125	4105	1490
671	20240913	091500	42096980	4085	4085	4085	4085	0
672	20240913	091400	42096980	4085	4085	4085	4085	350
673	20240913	091300	40667230	4085	4085	4085	4085	660
674	20240913	091200	37971130	4115	4115	4115	4115	50
675	20240913	091100	37765380	4115	4115	4115	4110	5244
676	20240913	091000	16187415	4085	4095	4120	4085	992
677	20240913	090900	12128800	4110	4100	4110	4100	2013
678	20240913	090800	3875480	4100	4100	4100	4100	0
679	20240913	090700	3875480	4100	4100	4100	4100	0
680	20240913	090600	3875480	4100	4100	4100	4100	1
681	20240913	090500	3871380	4075	4075	4075	4075	1
682	20240913	090400	3867305	4085	4085	4085	4085	0
683	20240913	090300	3867305	4085	4085	4085	4085	0
684	20240913	090200	3867305	4085	4085	4085	4085	0
685	20240913	090100	3867305	4085	4095	4100	4085	12
686	20240913	090000	3818230	4120	4055	4125	4055	469