KissMeData/307750/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	210100	261833845	4120	4120	4120	4120	1517
3	20240910	210000	261833845	4120	4120	4120	4120	0
4	20240910	205900	261833845	4120	4120	4120	4120	0
5	20240910	205800	261833845	4120	4120	4120	4120	0
6	20240910	205700	261833845	4120	4120	4120	4120	0
7	20240910	205600	261833845	4120	4120	4120	4120	0
8	20240910	205500	261833845	4120	4120	4120	4120	0
9	20240910	205400	261833845	4120	4120	4120	4120	0
10	20240910	205300	261833845	4120	4120	4120	4120	0
11	20240910	205200	261833845	4120	4120	4120	4120	0
12	20240910	205100	261833845	4120	4120	4120	4120	0
13	20240910	205000	261833845	4120	4120	4120	4120	0
14	20240910	204900	261833845	4120	4120	4120	4120	0
15	20240910	204800	261833845	4120	4120	4120	4120	0
16	20240910	204700	261833845	4120	4120	4120	4120	0
17	20240910	204600	261833845	4120	4120	4120	4120	0
18	20240910	204500	261833845	4120	4120	4120	4120	0
19	20240910	204400	261833845	4120	4120	4120	4120	0
20	20240910	204300	261833845	4120	4120	4120	4120	0
21	20240910	204200	261833845	4120	4120	4120	4120	0
22	20240910	204100	261833845	4120	4120	4120	4120	0
23	20240910	204000	261833845	4120	4120	4120	4120	0
24	20240910	203900	261833845	4120	4120	4120	4120	0
25	20240910	203800	261833845	4120	4120	4120	4120	0
26	20240910	203700	261833845	4120	4120	4120	4120	0
27	20240910	203600	261833845	4120	4120	4120	4120	0
28	20240910	203500	261833845	4120	4120	4120	4120	0
29	20240910	203400	261833845	4120	4120	4120	4120	0
30	20240910	203300	261833845	4120	4120	4120	4120	0
31	20240910	203200	261833845	4120	4120	4120	4120	0
32	20240910	203100	261833845	4120	4120	4120	4120	1517
33	20240910	203000	261833845	4120	4120	4120	4120	0
34	20240910	202900	261833845	4120	4120	4120	4120	0
35	20240910	202800	261833845	4120	4120	4120	4120	0
36	20240910	202700	261833845	4120	4120	4120	4120	0
37	20240910	202600	261833845	4120	4120	4120	4120	0
38	20240910	202500	261833845	4120	4120	4120	4120	0
39	20240910	202400	261833845	4120	4120	4120	4120	0
40	20240910	202300	261833845	4120	4120	4120	4120	0
41	20240910	202200	261833845	4120	4120	4120	4120	0
42	20240910	202100	261833845	4120	4120	4120	4120	0
43	20240910	202000	261833845	4120	4120	4120	4120	0
44	20240910	201900	261833845	4120	4120	4120	4120	0
45	20240910	201800	261833845	4120	4120	4120	4120	0
46	20240910	201700	261833845	4120	4120	4120	4120	0
47	20240910	201600	261833845	4120	4120	4120	4120	0
48	20240910	201500	261833845	4120	4120	4120	4120	0
49	20240910	201400	261833845	4120	4120	4120	4120	0
50	20240910	201300	261833845	4120	4120	4120	4120	0
51	20240910	201200	261833845	4120	4120	4120	4120	0
52	20240910	201100	261833845	4120	4120	4120	4120	0
53	20240910	201000	261833845	4120	4120	4120	4120	0
54	20240910	200900	261833845	4120	4120	4120	4120	0
55	20240910	200800	261833845	4120	4120	4120	4120	0
56	20240910	200700	261833845	4120	4120	4120	4120	0
57	20240910	200600	261833845	4120	4120	4120	4120	0
58	20240910	200500	261833845	4120	4120	4120	4120	0
59	20240910	200400	261833845	4120	4120	4120	4120	0
60	20240910	200300	261833845	4120	4120	4120	4120	0
61	20240910	200200	261833845	4120	4120	4120	4120	0
62	20240910	200100	261833845	4120	4120	4120	4120	1517
63	20240910	200000	261833845	4120	4120	4120	4120	0
64	20240910	195900	261833845	4120	4120	4120	4120	0
65	20240910	195800	261833845	4120	4120	4120	4120	0
66	20240910	195700	261833845	4120	4120	4120	4120	0
67	20240910	195600	261833845	4120	4120	4120	4120	0
68	20240910	195500	261833845	4120	4120	4120	4120	0
69	20240910	195400	261833845	4120	4120	4120	4120	0
70	20240910	195300	261833845	4120	4120	4120	4120	0
71	20240910	195200	261833845	4120	4120	4120	4120	0
72	20240910	195100	261833845	4120	4120	4120	4120	0
73	20240910	195000	261833845	4120	4120	4120	4120	0
74	20240910	194900	261833845	4120	4120	4120	4120	0
75	20240910	194800	261833845	4120	4120	4120	4120	0
76	20240910	194700	261833845	4120	4120	4120	4120	0
77	20240910	194600	261833845	4120	4120	4120	4120	0
78	20240910	194500	261833845	4120	4120	4120	4120	0
79	20240910	194400	261833845	4120	4120	4120	4120	0
80	20240910	194300	261833845	4120	4120	4120	4120	0
81	20240910	194200	261833845	4120	4120	4120	4120	0
82	20240910	194100	261833845	4120	4120	4120	4120	0
83	20240910	194000	261833845	4120	4120	4120	4120	0
84	20240910	193900	261833845	4120	4120	4120	4120	0
85	20240910	193800	261833845	4120	4120	4120	4120	0
86	20240910	193700	261833845	4120	4120	4120	4120	0
87	20240910	193600	261833845	4120	4120	4120	4120	0
88	20240910	193500	261833845	4120	4120	4120	4120	0
89	20240910	193400	261833845	4120	4120	4120	4120	0
90	20240910	193300	261833845	4120	4120	4120	4120	0
91	20240910	193200	261833845	4120	4120	4120	4120	0
92	20240910	193100	261833845	4120	4120	4120	4120	1517
93	20240910	193000	261833845	4120	4120	4120	4120	0
94	20240910	192900	261833845	4120	4120	4120	4120	0
95	20240910	192800	261833845	4120	4120	4120	4120	0
96	20240910	192700	261833845	4120	4120	4120	4120	0
97	20240910	192600	261833845	4120	4120	4120	4120	0
98	20240910	192500	261833845	4120	4120	4120	4120	0
99	20240910	192400	261833845	4120	4120	4120	4120	0
100	20240910	192300	261833845	4120	4120	4120	4120	0
101	20240910	192200	261833845	4120	4120	4120	4120	0
102	20240910	192100	261833845	4120	4120	4120	4120	0
103	20240910	192000	261833845	4120	4120	4120	4120	0
104	20240910	191900	261833845	4120	4120	4120	4120	0
105	20240910	191800	261833845	4120	4120	4120	4120	0
106	20240910	191700	261833845	4120	4120	4120	4120	0
107	20240910	191600	261833845	4120	4120	4120	4120	0
108	20240910	191500	261833845	4120	4120	4120	4120	0
109	20240910	191400	261833845	4120	4120	4120	4120	0
110	20240910	191300	261833845	4120	4120	4120	4120	0
111	20240910	191200	261833845	4120	4120	4120	4120	0
112	20240910	191100	261833845	4120	4120	4120	4120	0
113	20240910	191000	261833845	4120	4120	4120	4120	0
114	20240910	190900	261833845	4120	4120	4120	4120	0
115	20240910	190800	261833845	4120	4120	4120	4120	0
116	20240910	190700	261833845	4120	4120	4120	4120	0
117	20240910	190600	261833845	4120	4120	4120	4120	0
118	20240910	190500	261833845	4120	4120	4120	4120	0
119	20240910	190400	261833845	4120	4120	4120	4120	0
120	20240910	190300	261833845	4120	4120	4120	4120	0
121	20240910	190200	261833845	4120	4120	4120	4120	0
122	20240910	190100	261833845	4120	4120	4120	4120	1517
123	20240910	190000	261833845	4120	4120	4120	4120	0
124	20240910	185900	261833845	4120	4120	4120	4120	0
125	20240910	185800	261833845	4120	4120	4120	4120	0
126	20240910	185700	261833845	4120	4120	4120	4120	0
127	20240910	185600	261833845	4120	4120	4120	4120	0
128	20240910	185500	261833845	4120	4120	4120	4120	0
129	20240910	185400	261833845	4120	4120	4120	4120	0
130	20240910	185300	261833845	4120	4120	4120	4120	0
131	20240910	185200	261833845	4120	4120	4120	4120	0
132	20240910	185100	261833845	4120	4120	4120	4120	0
133	20240910	185000	261833845	4120	4120	4120	4120	0
134	20240910	184900	261833845	4120	4120	4120	4120	0
135	20240910	184800	261833845	4120	4120	4120	4120	0
136	20240910	184700	261833845	4120	4120	4120	4120	0
137	20240910	184600	261833845	4120	4120	4120	4120	0
138	20240910	184500	261833845	4120	4120	4120	4120	0
139	20240910	184400	261833845	4120	4120	4120	4120	0
140	20240910	184300	261833845	4120	4120	4120	4120	0
141	20240910	184200	261833845	4120	4120	4120	4120	0
142	20240910	184100	261833845	4120	4120	4120	4120	0
143	20240910	184000	261833845	4120	4120	4120	4120	0
144	20240910	183900	261833845	4120	4120	4120	4120	0
145	20240910	183800	261833845	4120	4120	4120	4120	0
146	20240910	183700	261833845	4120	4120	4120	4120	0
147	20240910	183600	261833845	4120	4120	4120	4120	0
148	20240910	183500	261833845	4120	4120	4120	4120	0
149	20240910	183400	261833845	4120	4120	4120	4120	0
150	20240910	183300	261833845	4120	4120	4120	4120	0
151	20240910	183200	261833845	4120	4120	4120	4120	0
152	20240910	183100	261833845	4120	4120	4120	4120	1517
153	20240910	183000	261833845	4120	4120	4120	4120	0
154	20240910	182900	261833845	4120	4120	4120	4120	0
155	20240910	182800	261833845	4120	4120	4120	4120	0
156	20240910	182700	261833845	4120	4120	4120	4120	0
157	20240910	182600	261833845	4120	4120	4120	4120	0
158	20240910	182500	261833845	4120	4120	4120	4120	0
159	20240910	182400	261833845	4120	4120	4120	4120	0
160	20240910	182300	261833845	4120	4120	4120	4120	0
161	20240910	182200	261833845	4120	4120	4120	4120	0
162	20240910	182100	261833845	4120	4120	4120	4120	0
163	20240910	182000	261833845	4120	4120	4120	4120	0
164	20240910	181900	261833845	4120	4120	4120	4120	0
165	20240910	181800	261833845	4120	4120	4120	4120	0
166	20240910	181700	261833845	4120	4120	4120	4120	0
167	20240910	181600	261833845	4120	4120	4120	4120	0
168	20240910	181500	261833845	4120	4120	4120	4120	0
169	20240910	181400	261833845	4120	4120	4120	4120	0
170	20240910	181300	261833845	4120	4120	4120	4120	0
171	20240910	181200	261833845	4120	4120	4120	4120	0
172	20240910	181100	261833845	4120	4120	4120	4120	0
173	20240910	181000	261833845	4120	4120	4120	4120	0
174	20240910	180900	261833845	4120	4120	4120	4120	0
175	20240910	180800	261833845	4120	4120	4120	4120	0
176	20240910	180700	261833845	4120	4120	4120	4120	0
177	20240910	180600	261833845	4120	4120	4120	4120	0
178	20240910	180500	261833845	4120	4120	4120	4120	0
179	20240910	180400	261833845	4120	4120	4120	4120	0
180	20240910	180300	261833845	4120	4120	4120	4120	0
181	20240910	180200	261833845	4120	4120	4120	4120	0
182	20240910	180100	261833845	4120	4120	4120	4120	1517
183	20240910	180000	261833845	4120	4120	4120	4120	0
184	20240910	175900	261833845	4120	4120	4120	4120	0
185	20240910	175800	261833845	4120	4120	4120	4120	0
186	20240910	175700	261833845	4120	4120	4120	4120	0
187	20240910	175600	261833845	4120	4120	4120	4120	0
188	20240910	175500	261833845	4120	4120	4120	4120	0
189	20240910	175400	261833845	4120	4120	4120	4120	0
190	20240910	175300	261833845	4120	4120	4120	4120	0
191	20240910	175200	261833845	4120	4120	4120	4120	0
192	20240910	175100	261833845	4120	4120	4120	4120	0
193	20240910	175000	261833845	4120	4120	4120	4120	0
194	20240910	174900	261833845	4120	4120	4120	4120	0
195	20240910	174800	261833845	4120	4120	4120	4120	0
196	20240910	174700	261833845	4120	4120	4120	4120	0
197	20240910	174600	261833845	4120	4120	4120	4120	0
198	20240910	174500	261833845	4120	4120	4120	4120	0
199	20240910	174400	261833845	4120	4120	4120	4120	0
200	20240910	174300	261833845	4120	4120	4120	4120	0
201	20240910	174200	261833845	4120	4120	4120	4120	0
202	20240910	174100	261833845	4120	4120	4120	4120	0
203	20240910	174000	261833845	4120	4120	4120	4120	0
204	20240910	173900	261833845	4120	4120	4120	4120	0
205	20240910	173800	261833845	4120	4120	4120	4120	0
206	20240910	173700	261833845	4120	4120	4120	4120	0
207	20240910	173600	261833845	4120	4120	4120	4120	0
208	20240910	173500	261833845	4120	4120	4120	4120	0
209	20240910	173400	261833845	4120	4120	4120	4120	0
210	20240910	173300	261833845	4120	4120	4120	4120	0
211	20240910	173200	261833845	4120	4120	4120	4120	0
212	20240910	173100	261833845	4120	4120	4120	4120	1517
213	20240910	173000	261833845	4120	4120	4120	4120	0
214	20240910	172900	261833845	4120	4120	4120	4120	0
215	20240910	172800	261833845	4120	4120	4120	4120	0
216	20240910	172700	261833845	4120	4120	4120	4120	0
217	20240910	172600	261833845	4120	4120	4120	4120	0
218	20240910	172500	261833845	4120	4120	4120	4120	0
219	20240910	172400	261833845	4120	4120	4120	4120	0
220	20240910	172300	261833845	4120	4120	4120	4120	0
221	20240910	172200	261833845	4120	4120	4120	4120	0
222	20240910	172100	261833845	4120	4120	4120	4120	0
223	20240910	172000	261833845	4120	4120	4120	4120	0
224	20240910	171900	261833845	4120	4120	4120	4120	0
225	20240910	171800	261833845	4120	4120	4120	4120	0
226	20240910	171700	261833845	4120	4120	4120	4120	0
227	20240910	171600	261833845	4120	4120	4120	4120	0
228	20240910	171500	261833845	4120	4120	4120	4120	0
229	20240910	171400	261833845	4120	4120	4120	4120	0
230	20240910	171300	261833845	4120	4120	4120	4120	0
231	20240910	171200	261833845	4120	4120	4120	4120	0
232	20240910	171100	261833845	4120	4120	4120	4120	0
233	20240910	171000	261833845	4120	4120	4120	4120	0
234	20240910	170900	261833845	4120	4120	4120	4120	0
235	20240910	170800	261833845	4120	4120	4120	4120	0
236	20240910	170700	261833845	4120	4120	4120	4120	0
237	20240910	170600	261833845	4120	4120	4120	4120	0
238	20240910	170500	261833845	4120	4120	4120	4120	0
239	20240910	170400	261833845	4120	4120	4120	4120	0
240	20240910	170300	261833845	4120	4120	4120	4120	0
241	20240910	170200	261833845	4120	4120	4120	4120	0
242	20240910	170100	261833845	4120	4120	4120	4120	1517
243	20240910	170000	261833845	4120	4120	4120	4120	0
244	20240910	165900	261833845	4120	4120	4120	4120	0
245	20240910	165800	261833845	4120	4120	4120	4120	0
246	20240910	165700	261833845	4120	4120	4120	4120	0
247	20240910	165600	261833845	4120	4120	4120	4120	0
248	20240910	165500	261833845	4120	4120	4120	4120	0
249	20240910	165400	261833845	4120	4120	4120	4120	0
250	20240910	165300	261833845	4120	4120	4120	4120	0
251	20240910	165200	261833845	4120	4120	4120	4120	0
252	20240910	165100	261833845	4120	4120	4120	4120	0
253	20240910	165000	261833845	4120	4120	4120	4120	0
254	20240910	164900	261833845	4120	4120	4120	4120	0
255	20240910	164800	261833845	4120	4120	4120	4120	0
256	20240910	164700	261833845	4120	4120	4120	4120	0
257	20240910	164600	261833845	4120	4120	4120	4120	0
258	20240910	164500	261833845	4120	4120	4120	4120	0
259	20240910	164400	261833845	4120	4120	4120	4120	0
260	20240910	164300	261833845	4120	4120	4120	4120	0
261	20240910	164200	261833845	4120	4120	4120	4120	0
262	20240910	164100	261833845	4120	4120	4120	4120	0
263	20240910	164000	261833845	4120	4120	4120	4120	0
264	20240910	163900	261833845	4120	4120	4120	4120	0
265	20240910	163800	261833845	4120	4120	4120	4120	0
266	20240910	163700	261833845	4120	4120	4120	4120	0
267	20240910	163600	261833845	4120	4120	4120	4120	0
268	20240910	163500	261833845	4120	4120	4120	4120	0
269	20240910	163400	261833845	4120	4120	4120	4120	0
270	20240910	163300	261833845	4120	4120	4120	4120	0
271	20240910	163200	261833845	4120	4120	4120	4120	0
272	20240910	163100	261833845	4120	4120	4120	4120	1517
273	20240910	163000	261833845	4120	4120	4120	4120	0
274	20240910	162900	261833845	4120	4120	4120	4120	0
275	20240910	162800	261833845	4120	4120	4120	4120	0
276	20240910	162700	261833845	4120	4120	4120	4120	0
277	20240910	162600	261833845	4120	4120	4120	4120	0
278	20240910	162500	261833845	4120	4120	4120	4120	0
279	20240910	162400	261833845	4120	4120	4120	4120	0
280	20240910	162300	261833845	4120	4120	4120	4120	0
281	20240910	162200	261833845	4120	4120	4120	4120	0
282	20240910	162100	261833845	4120	4120	4120	4120	0
283	20240910	162000	261833845	4120	4120	4120	4120	0
284	20240910	161900	261833845	4120	4120	4120	4120	0
285	20240910	161800	261833845	4120	4120	4120	4120	0
286	20240910	161700	261833845	4120	4120	4120	4120	0
287	20240910	161600	261833845	4120	4120	4120	4120	0
288	20240910	161500	261833845	4120	4120	4120	4120	0
289	20240910	161400	261833845	4120	4120	4120	4120	0
290	20240910	161300	261833845	4120	4120	4120	4120	0
291	20240910	161200	261833845	4120	4120	4120	4120	0
292	20240910	161100	261833845	4120	4120	4120	4120	0
293	20240910	161000	261833845	4120	4120	4120	4120	0
294	20240910	160900	261833845	4120	4120	4120	4120	0
295	20240910	160800	261833845	4120	4120	4120	4120	0
296	20240910	160700	261833845	4120	4120	4120	4120	0
297	20240910	160600	261833845	4120	4120	4120	4120	0
298	20240910	160500	261833845	4120	4120	4120	4120	0
299	20240910	160400	261833845	4120	4120	4120	4120	0
300	20240910	160300	261833845	4120	4120	4120	4120	0
301	20240910	160200	261833845	4120	4120	4120	4120	0
302	20240910	160100	261833845	4120	4120	4120	4120	1517
303	20240910	160000	261833845	4120	4120	4120	4120	0
304	20240910	155900	261833845	4120	4120	4120	4120	0
305	20240910	155800	261833845	4120	4120	4120	4120	0
306	20240910	155700	261833845	4120	4120	4120	4120	0
307	20240910	155600	261833845	4120	4120	4120	4120	0
308	20240910	155500	261833845	4120	4120	4120	4120	0
309	20240910	155400	261833845	4120	4120	4120	4120	0
310	20240910	155300	261833845	4120	4120	4120	4120	0
311	20240910	155200	261833845	4120	4120	4120	4120	0
312	20240910	155100	261833845	4120	4120	4120	4120	0
313	20240910	155000	261833845	4120	4120	4120	4120	0
314	20240910	154900	261833845	4120	4120	4120	4120	0
315	20240910	154800	261833845	4120	4120	4120	4120	0
316	20240910	154700	261833845	4120	4120	4120	4120	0
317	20240910	154600	261833845	4120	4120	4120	4120	0
318	20240910	154500	261833845	4120	4120	4120	4120	0
319	20240910	154400	261833845	4120	4120	4120	4120	0
320	20240910	154300	261833845	4120	4120	4120	4120	0
321	20240910	154200	261833845	4120	4120	4120	4120	0
322	20240910	154100	261833845	4120	4120	4120	4120	0
323	20240910	154000	261833845	4120	4120	4120	4120	0
324	20240910	153900	261833845	4120	4120	4120	4120	0
325	20240910	153800	261833845	4120	4120	4120	4120	0
326	20240910	153700	261833845	4120	4120	4120	4120	0
327	20240910	153600	261833845	4120	4120	4120	4120	0
328	20240910	153500	261833845	4120	4120	4120	4120	0
329	20240910	153400	261833845	4120	4120	4120	4120	0
330	20240910	153300	261833845	4120	4120	4120	4120	0
331	20240910	153200	261833845	4120	4120	4120	4120	0
332	20240910	153100	261833845	4120	4120	4120	4120	1517
333	20240910	153000	261833845	4120	4120	4120	4120	1517
334	20240910	152900	255583805	4115	4115	4115	4115	0
335	20240910	152800	255583805	4115	4115	4115	4115	0
336	20240910	152700	255583805	4115	4115	4115	4115	0
337	20240910	152600	255583805	4115	4115	4115	4115	0
338	20240910	152500	255583805	4115	4115	4115	4115	0
339	20240910	152400	255583805	4115	4115	4115	4115	0
340	20240910	152300	255583805	4115	4115	4115	4115	0
341	20240910	152200	255583805	4115	4115	4115	4115	0
342	20240910	152100	255583805	4115	4115	4115	4115	0
343	20240910	152000	255583805	4115	4115	4115	4115	0
344	20240910	151900	255583805	4115	4115	4115	4100	1119
345	20240910	151800	250990885	4105	4105	4105	4105	35
346	20240910	151700	250847210	4115	4115	4115	4115	1
347	20240910	151600	250843095	4100	4100	4100	4100	0
348	20240910	151500	250843095	4100	4100	4100	4100	283
349	20240910	151400	249682795	4100	4100	4100	4100	30
350	20240910	151300	249559795	4100	4100	4100	4095	27
351	20240910	151200	249449115	4100	4100	4100	4095	473
352	20240910	151100	247509900	4100	4095	4100	4095	201
353	20240910	151000	246686800	4100	4100	4100	4100	1000
354	20240910	150900	242586800	4100	4100	4100	4100	768
355	20240910	150800	239438000	4100	4100	4100	4100	200
356	20240910	150700	238618000	4100	4100	4100	4100	0
357	20240910	150600	238618000	4100	4100	4100	4100	200
358	20240910	150500	237798000	4125	4125	4125	4125	0
359	20240910	150400	237798000	4125	4125	4125	4125	189
360	20240910	150300	237018375	4125	4125	4125	4125	0
361	20240910	150200	237018375	4125	4100	4125	4100	727
362	20240910	150100	234037650	4100	4100	4100	4100	2483
363	20240910	150000	223857350	4100	4105	4105	4100	1802
364	20240910	145900	216468900	4100	4100	4100	4100	0
365	20240910	145800	216468900	4100	4100	4100	4100	0
366	20240910	145700	216468900	4100	4100	4100	4100	0
367	20240910	145600	216468900	4100	4100	4100	4100	0
368	20240910	145500	216468900	4100	4110	4110	4100	2700
369	20240910	145400	205382505	4110	4110	4110	4110	0
370	20240910	145300	205382505	4110	4110	4110	4110	50
371	20240910	145200	205177005	4120	4120	4120	4120	304
372	20240910	145100	203924525	4110	4110	4110	4110	0
373	20240910	145000	203924525	4110	4110	4110	4110	100
374	20240910	144900	203513525	4115	4115	4115	4115	0
375	20240910	144800	203513525	4115	4115	4115	4115	0
376	20240910	144700	203513525	4115	4115	4115	4115	0
377	20240910	144600	203513525	4115	4115	4115	4115	8
378	20240910	144500	203480605	4115	4115	4115	4115	0
379	20240910	144400	203480605	4115	4115	4115	4115	0
380	20240910	144300	203480605	4115	4115	4115	4115	0
381	20240910	144200	203480605	4115	4115	4115	4115	0
382	20240910	144100	203480605	4115	4115	4115	4115	53
383	20240910	144000	203262510	4115	4115	4115	4115	100
384	20240910	143900	202851010	4115	4115	4115	4115	0
385	20240910	143800	202851010	4115	4115	4115	4115	0
386	20240910	143700	202851010	4115	4115	4115	4115	0
387	20240910	143600	202851010	4115	4115	4115	4115	40
388	20240910	143500	202686410	4115	4120	4120	4115	319
389	20240910	143400	201373610	4120	4120	4120	4120	0
390	20240910	143300	201373610	4120	4120	4120	4120	3
391	20240910	143200	201361250	4125	4125	4125	4125	0
392	20240910	143100	201361250	4125	4125	4125	4125	2
393	20240910	143000	201353000	4125	4125	4125	4125	2
394	20240910	142900	201344750	4125	4125	4125	4125	5
395	20240910	142800	201324125	4115	4115	4115	4115	0
396	20240910	142700	201324125	4115	4115	4115	4115	0
397	20240910	142600	201324125	4115	4115	4115	4115	97
398	20240910	142500	200924970	4110	4110	4110	4110	0
399	20240910	142400	200924970	4110	4110	4110	4110	0
400	20240910	142300	200924970	4110	4110	4110	4110	0
401	20240910	142200	200924970	4110	4110	4110	4110	0
402	20240910	142100	200924970	4110	4110	4110	4110	0
403	20240910	142000	200924970	4110	4110	4110	4110	0
404	20240910	141900	200924970	4110	4105	4110	4105	101
405	20240910	141800	200509870	4105	4105	4105	4105	0
406	20240910	141700	200509870	4105	4115	4115	4105	240
407	20240910	141600	199523560	4125	4125	4125	4125	0
408	20240910	141500	199523560	4125	4125	4125	4125	0
409	20240910	141400	199523560	4125	4125	4125	4125	0
410	20240910	141300	199523560	4125	4125	4125	4125	0
411	20240910	141200	199523560	4125	4125	4125	4125	0
412	20240910	141100	199523560	4125	4125	4125	4125	0
413	20240910	141000	199523560	4125	4125	4125	4125	0
414	20240910	140900	199523560	4125	4125	4125	4125	0
415	20240910	140800	199523560	4125	4125	4125	4125	0
416	20240910	140700	199523560	4125	4125	4125	4125	0
417	20240910	140600	199523560	4125	4125	4125	4125	0
418	20240910	140500	199523560	4125	4125	4125	4125	0
419	20240910	140400	199523560	4125	4125	4125	4125	0
420	20240910	140300	199523560	4125	4120	4125	4120	6
421	20240910	140200	199498835	4120	4120	4120	4120	0
422	20240910	140100	199498835	4120	4120	4120	4120	0
423	20240910	140000	199498835	4120	4120	4120	4120	0
424	20240910	135900	199498835	4120	4120	4120	4120	0
425	20240910	135800	199498835	4120	4120	4120	4120	1
426	20240910	135700	199494715	4120	4120	4120	4120	90
427	20240910	135600	199123915	4120	4120	4120	4120	0
428	20240910	135500	199123915	4120	4120	4120	4120	13
429	20240910	135400	199070355	4120	4110	4120	4110	5
430	20240910	135300	199049785	4120	4105	4120	4105	2
431	20240910	135200	199041560	4105	4105	4105	4105	0
432	20240910	135100	199041560	4105	4105	4105	4105	0
433	20240910	135000	199041560	4105	4105	4105	4105	0
434	20240910	134900	199041560	4105	4105	4105	4105	0
435	20240910	134800	199041560	4105	4105	4105	4105	1
436	20240910	134700	199037455	4110	4110	4110	4110	0
437	20240910	134600	199037455	4110	4110	4110	4110	0
438	20240910	134500	199037455	4110	4115	4115	4110	1364
439	20240910	134400	193430665	4115	4115	4115	4115	0
440	20240910	134300	193430665	4115	4115	4115	4115	0
441	20240910	134200	193430665	4115	4115	4115	4115	0
442	20240910	134100	193430665	4115	4115	4115	4115	0
443	20240910	134000	193430665	4115	4115	4115	4115	0
444	20240910	133900	193430665	4115	4115	4115	4115	154
445	20240910	133800	192796955	4120	4120	4120	4120	10
446	20240910	133700	192755755	4120	4120	4120	4120	5
447	20240910	133600	192735155	4120	4120	4120	4120	0
448	20240910	133500	192735155	4120	4120	4120	4120	108
449	20240910	133400	192290195	4120	4120	4120	4120	0
450	20240910	133300	192290195	4120	4120	4120	4120	0
451	20240910	133200	192290195	4120	4120	4120	4120	0
452	20240910	133100	192290195	4120	4120	4120	4120	1
453	20240910	133000	192286075	4120	4120	4120	4120	30
454	20240910	132900	192162475	4120	4120	4120	4120	0
455	20240910	132800	192162475	4120	4120	4120	4120	0
456	20240910	132700	192162475	4120	4120	4120	4120	0
457	20240910	132600	192162475	4120	4120	4120	4120	0
458	20240910	132500	192162475	4120	4120	4120	4120	0
459	20240910	132400	192162475	4120	4120	4120	4120	5
460	20240910	132300	192141875	4120	4120	4120	4120	0
461	20240910	132200	192141875	4120	4120	4120	4120	0
462	20240910	132100	192141875	4120	4120	4120	4120	0
463	20240910	132000	192141875	4120	4120	4120	4120	0
464	20240910	131900	192141875	4120	4120	4120	4120	0
465	20240910	131800	192141875	4120	4120	4120	4120	0
466	20240910	131700	192141875	4120	4120	4120	4120	1
467	20240910	131600	192137755	4115	4115	4115	4115	0
468	20240910	131500	192137755	4115	4115	4115	4115	0
469	20240910	131400	192137755	4115	4115	4115	4115	0
470	20240910	131300	192137755	4115	4115	4115	4115	464
471	20240910	131200	190228395	4115	4115	4115	4115	0
472	20240910	131100	190228395	4115	4115	4115	4115	0
473	20240910	131000	190228395	4115	4115	4115	4115	0
474	20240910	130900	190228395	4115	4115	4115	4115	0
475	20240910	130800	190228395	4115	4115	4115	4110	602
476	20240910	130700	187752725	4115	4115	4115	4115	0
477	20240910	130600	187752725	4115	4115	4115	4115	0
478	20240910	130500	187752725	4115	4115	4115	4115	0
479	20240910	130400	187752725	4115	4115	4115	4115	0
480	20240910	130300	187752725	4115	4115	4115	4115	100
481	20240910	130200	187341225	4115	4115	4115	4115	35
482	20240910	130100	187197200	4115	4115	4115	4115	15
483	20240910	130000	187135475	4115	4120	4120	4115	193
484	20240910	125900	186341250	4120	4120	4120	4120	0
485	20240910	125800	186341250	4120	4120	4120	4120	0
486	20240910	125700	186341250	4120	4120	4120	4120	0
487	20240910	125600	186341250	4120	4120	4120	4120	0
488	20240910	125500	186341250	4120	4120	4120	4120	0
489	20240910	125400	186341250	4120	4120	4120	4120	0
490	20240910	125300	186341250	4120	4120	4120	4120	0
491	20240910	125200	186341250	4120	4120	4120	4120	0
492	20240910	125100	186341250	4120	4120	4120	4120	0
493	20240910	125000	186341250	4120	4120	4120	4120	0
494	20240910	124900	186341250	4120	4120	4120	4120	110
495	20240910	124800	185888050	4115	4115	4115	4115	10
496	20240910	124700	185846900	4130	4130	4130	4130	0
497	20240910	124600	185846900	4130	4130	4130	4130	0
498	20240910	124500	185846900	4130	4130	4130	4130	1
499	20240910	124400	185842770	4110	4125	4125	4110	4600
500	20240910	124300	166902760	4130	4130	4130	4130	1
501	20240910	124200	166898630	4125	4125	4125	4125	0
502	20240910	124100	166898630	4125	4125	4125	4125	2500
503	20240910	124000	156586130	4125	4125	4125	4125	0
504	20240910	123900	156586130	4125	4125	4125	4125	970
505	20240910	123800	152584880	4140	4140	4140	4140	1
506	20240910	123700	152580740	4125	4125	4125	4125	900
507	20240910	123600	148868240	4125	4125	4125	4125	1000
508	20240910	123500	144743240	4125	4125	4125	4125	0
509	20240910	123400	144743240	4125	4125	4125	4125	0
510	20240910	123300	144743240	4125	4125	4125	4125	0
511	20240910	123200	144743240	4125	4125	4125	4125	0
512	20240910	123100	144743240	4125	4125	4125	4125	0
513	20240910	123000	144743240	4125	4125	4125	4125	1000
514	20240910	122900	140618240	4140	4140	4140	4140	1
515	20240910	122800	140614100	4125	4125	4125	4125	0
516	20240910	122700	140614100	4125	4125	4125	4125	1900
517	20240910	122600	132776600	4140	4140	4140	4140	1
518	20240910	122500	132772460	4130	4130	4130	4130	32
519	20240910	122400	132640300	4135	4135	4135	4135	0
520	20240910	122300	132640300	4135	4135	4135	4135	1
521	20240910	122200	132636165	4140	4140	4140	4140	0
522	20240910	122100	132636165	4140	4140	4140	4140	0
523	20240910	122000	132636165	4140	4140	4140	4140	0
524	20240910	121900	132636165	4140	4140	4140	4140	1
525	20240910	121800	132632025	4140	4140	4140	4140	1
526	20240910	121700	132627885	4130	4130	4130	4130	0
527	20240910	121600	132627885	4130	4130	4130	4130	0
528	20240910	121500	132627885	4130	4130	4130	4130	0
529	20240910	121400	132627885	4130	4130	4130	4130	480
530	20240910	121300	130645485	4130	4135	4135	4130	209
531	20240910	121200	129782295	4130	4130	4130	4130	0
532	20240910	121100	129782295	4130	4130	4130	4130	0
533	20240910	121000	129782295	4130	4130	4130	4130	0
534	20240910	120900	129782295	4130	4130	4130	4130	0
535	20240910	120800	129782295	4130	4130	4130	4130	0
536	20240910	120700	129782295	4130	4130	4130	4130	100
537	20240910	120600	129369295	4135	4135	4135	4135	0
538	20240910	120500	129369295	4135	4135	4135	4135	250
539	20240910	120400	128335545	4135	4135	4135	4135	0
540	20240910	120300	128335545	4135	4135	4135	4135	0
541	20240910	120200	128335545	4135	4135	4135	4135	0
542	20240910	120100	128335545	4135	4135	4135	4135	54
543	20240910	120000	128112255	4145	4145	4145	4145	0
544	20240910	115900	128112255	4145	4145	4145	4145	0
545	20240910	115800	128112255	4145	4135	4145	4135	288
546	20240910	115700	126919910	4135	4135	4135	4135	19
547	20240910	115600	126841345	4135	4135	4135	4135	10
548	20240910	115500	126799995	4130	4130	4130	4130	11
549	20240910	115400	126754565	4135	4140	4140	4135	54
550	20240910	115300	126531255	4140	4140	4140	4140	0
551	20240910	115200	126531255	4140	4140	4140	4140	0
552	20240910	115100	126531255	4140	4140	4140	4140	0
553	20240910	115000	126531255	4140	4140	4140	4140	0
554	20240910	114900	126531255	4140	4140	4140	4140	1
555	20240910	114800	126527115	4130	4130	4130	4130	0
556	20240910	114700	126527115	4130	4130	4130	4130	0
557	20240910	114600	126527115	4130	4130	4130	4130	0
558	20240910	114500	126527115	4130	4135	4135	4130	1290
559	20240910	114400	121199275	4140	4140	4140	4140	0
560	20240910	114300	121199275	4140	4140	4140	4140	0
561	20240910	114200	121199275	4140	4140	4140	4140	0
562	20240910	114100	121199275	4140	4140	4140	4140	3
563	20240910	114000	121186855	4135	4135	4135	4135	445
564	20240910	113900	119346780	4135	4135	4135	4135	470
565	20240910	113800	117403330	4135	4135	4135	4135	0
566	20240910	113700	117403330	4135	4135	4135	4135	0
567	20240910	113600	117403330	4135	4135	4135	4135	517
568	20240910	113500	115265535	4145	4135	4145	4135	948
569	20240910	113400	111345535	4145	4145	4145	4145	80
570	20240910	113300	111013935	4145	4145	4145	4145	0
571	20240910	113200	111013935	4145	4145	4145	4145	0
572	20240910	113100	111013935	4145	4145	4145	4145	0
573	20240910	113000	111013935	4145	4145	4145	4145	0
574	20240910	112900	111013935	4145	4145	4145	4145	0
575	20240910	112800	111013935	4145	4145	4145	4145	0
576	20240910	112700	111013935	4145	4145	4145	4145	0
577	20240910	112600	111013935	4145	4145	4145	4145	0
578	20240910	112500	111013935	4145	4145	4145	4145	0
579	20240910	112400	111013935	4145	4145	4145	4145	0
580	20240910	112300	111013935	4145	4145	4145	4145	0
581	20240910	112200	111013935	4145	4140	4145	4140	305
582	20240910	112100	109751185	4140	4140	4140	4140	0
583	20240910	112000	109751185	4140	4140	4140	4140	1000
584	20240910	111900	105611185	4155	4155	4155	4155	0
585	20240910	111800	105611185	4155	4155	4155	4155	0
586	20240910	111700	105611185	4155	4155	4155	4155	1
587	20240910	111600	105607030	4150	4150	4150	4150	0
588	20240910	111500	105607030	4150	4150	4150	4150	79
589	20240910	111400	105279180	4150	4150	4150	4150	12
590	20240910	111300	105229380	4150	4150	4150	4150	0
591	20240910	111200	105229380	4150	4150	4150	4150	134
592	20240910	111100	104673280	4150	4150	4150	4150	0
593	20240910	111000	104673280	4150	4150	4150	4150	0
594	20240910	110900	104673280	4150	4150	4150	4150	0
595	20240910	110800	104673280	4150	4150	4150	4150	10
596	20240910	110700	104631780	4150	4150	4150	4150	7
597	20240910	110600	104602730	4140	4140	4140	4140	873
598	20240910	110500	100988510	4140	4140	4140	4140	440
599	20240910	110400	99166910	4140	4140	4140	4140	913
600	20240910	110300	95387090	4150	4150	4150	4150	0
601	20240910	110200	95387090	4150	4150	4150	4150	3
602	20240910	110100	95374640	4150	4150	4150	4150	0
603	20240910	110000	95374640	4150	4150	4150	4150	0
604	20240910	105900	95374640	4150	4150	4150	4150	222
605	20240910	105800	94453340	4140	4140	4140	4140	0
606	20240910	105700	94453340	4140	4140	4140	4140	0
607	20240910	105600	94453340	4140	4140	4140	4140	0
608	20240910	105500	94453340	4140	4140	4140	4140	0
609	20240910	105400	94453340	4140	4140	4140	4140	0
610	20240910	105300	94453340	4140	4140	4140	4140	2197
611	20240910	105200	85357760	4140	4145	4145	4140	57
612	20240910	105100	85121775	4145	4145	4145	4145	0
613	20240910	105000	85121775	4145	4145	4145	4145	0
614	20240910	104900	85121775	4145	4145	4145	4145	1000
615	20240910	104800	80976775	4160	4160	4160	4160	6
616	20240910	104700	80951815	4160	4160	4160	4160	0
617	20240910	104600	80951815	4160	4160	4160	4160	1
618	20240910	104500	80947655	4160	4160	4160	4160	0
619	20240910	104400	80947655	4160	4160	4160	4160	0
620	20240910	104300	80947655	4160	4160	4160	4160	0
621	20240910	104200	80947655	4160	4160	4160	4160	0
622	20240910	104100	80947655	4160	4160	4160	4160	9
623	20240910	104000	80910215	4160	4160	4160	4160	0
624	20240910	103900	80910215	4160	4165	4165	4160	525
625	20240910	103800	78726210	4160	4160	4160	4160	457
626	20240910	103700	76825090	4160	4160	4160	4160	114
627	20240910	103600	76350850	4160	4160	4160	4160	0
628	20240910	103500	76350850	4160	4160	4160	4160	0
629	20240910	103400	76350850	4160	4160	4160	4160	0
630	20240910	103300	76350850	4160	4160	4160	4155	300
631	20240910	103200	75103555	4160	4160	4160	4160	0
632	20240910	103100	75103555	4160	4160	4160	4160	0
633	20240910	103000	75103555	4160	4160	4160	4160	0
634	20240910	102900	75103555	4160	4160	4160	4160	17
635	20240910	102800	75032835	4160	4160	4160	4160	0
636	20240910	102700	75032835	4160	4160	4160	4160	0
637	20240910	102600	75032835	4160	4160	4160	4160	99
638	20240910	102500	74620995	4160	4160	4160	4160	1
639	20240910	102400	74616835	4160	4165	4165	4160	244
640	20240910	102300	73600580	4160	4160	4160	4160	0
641	20240910	102200	73600580	4160	4155	4160	4155	498
642	20240910	102100	71529295	4150	4150	4150	4150	0
643	20240910	102000	71529295	4150	4150	4150	4150	0
644	20240910	101900	71529295	4150	4155	4155	4150	11
645	20240910	101800	71483640	4150	4150	4150	4150	30
646	20240910	101700	71359140	4160	4160	4160	4160	0
647	20240910	101600	71359140	4160	4160	4160	4160	0
648	20240910	101500	71359140	4160	4160	4160	4160	0
649	20240910	101400	71359140	4160	4160	4160	4160	0
650	20240910	101300	71359140	4160	4160	4160	4160	200
651	20240910	101200	70527140	4160	4160	4160	4160	10
652	20240910	101100	70485540	4165	4165	4165	4165	0
653	20240910	101000	70485540	4165	4165	4165	4165	0
654	20240910	100900	70485540	4165	4165	4165	4165	0
655	20240910	100800	70485540	4165	4165	4165	4165	0
656	20240910	100700	70485540	4165	4165	4165	4165	0
657	20240910	100600	70485540	4165	4155	4165	4155	500
658	20240910	100500	68405660	4155	4155	4155	4155	0
659	20240910	100400	68405660	4155	4155	4155	4155	1
660	20240910	100300	68401505	4155	4155	4155	4155	290
661	20240910	100200	67196555	4155	4140	4155	4140	2082
662	20240910	100100	58567150	4140	4135	4140	4135	20
663	20240910	100000	58484400	4135	4140	4140	4135	52
664	20240910	095900	58269125	4130	4130	4130	4130	0
665	20240910	095800	58269125	4130	4130	4130	4130	150
666	20240910	095700	57649625	4130	4130	4130	4130	0
667	20240910	095600	57649625	4130	4130	4130	4130	0
668	20240910	095500	57649625	4130	4130	4130	4130	0
669	20240910	095400	57649625	4130	4130	4130	4130	209
670	20240910	095300	56786455	4130	4130	4130	4130	50
671	20240910	095200	56579955	4130	4130	4130	4130	10
672	20240910	095100	56538655	4130	4130	4130	4130	20
673	20240910	095000	56456055	4130	4130	4130	4130	38
674	20240910	094900	56299115	4130	4130	4130	4130	125
675	20240910	094800	55782865	4130	4130	4130	4130	0
676	20240910	094700	55782865	4130	4130	4130	4130	5
677	20240910	094600	55762215	4130	4130	4130	4130	1000
678	20240910	094500	51632215	4130	4130	4130	4130	0
679	20240910	094400	51632215	4130	4130	4130	4130	1
680	20240910	094300	51628085	4115	4115	4115	4115	200
681	20240910	094200	50805085	4125	4125	4125	4125	10
682	20240910	094100	50763835	4130	4130	4130	4130	2
683	20240910	094000	50755575	4130	4115	4130	4115	310
684	20240910	093900	49479895	4130	4130	4130	4130	3
685	20240910	093800	49467505	4115	4115	4115	4115	0
686	20240910	093700	49467505	4115	4115	4115	4115	0
687	20240910	093600	49467505	4115	4115	4115	4115	148
688	20240910	093500	48858485	4125	4125	4125	4110	1466
689	20240910	093400	42824550	4125	4140	4140	4125	4
690	20240910	093300	42808020	4140	4140	4140	4140	101
691	20240910	093200	42389880	4120	4120	4120	4120	620
692	20240910	093100	39835480	4140	4140	4140	4140	0
693	20240910	093000	39835480	4140	4120	4140	4120	502
694	20240910	092900	37767200	4140	4140	4140	4140	0
695	20240910	092800	37767200	4140	4140	4140	4140	0
696	20240910	092700	37767200	4140	4140	4140	4140	0
697	20240910	092600	37767200	4140	4140	4140	4140	0
698	20240910	092500	37767200	4140	4140	4140	4140	0
699	20240910	092400	37767200	4140	4140	4140	4140	0
700	20240910	092300	37767200	4140	4140	4140	4140	0
701	20240910	092200	37767200	4140	4115	4140	4115	6
702	20240910	092100	37742485	4110	4115	4115	4110	554
703	20240910	092000	35465275	4110	4110	4110	4110	0
704	20240910	091900	35465275	4110	4110	4110	4110	0
705	20240910	091800	35465275	4110	4110	4110	4110	0
706	20240910	091700	35465275	4110	4120	4120	4110	1658
707	20240910	091600	28644950	4120	4120	4120	4120	0
708	20240910	091500	28644950	4120	4120	4120	4120	25
709	20240910	091400	28541950	4120	4120	4120	4120	695
710	20240910	091300	25678550	4120	4135	4150	4120	462
711	20240910	091200	23770865	4150	4150	4150	4150	160
712	20240910	091100	23106865	4150	4125	4150	4125	71
713	20240910	091000	22813965	4125	4140	4140	4125	3020
714	20240910	090900	10332600	4140	4150	4150	4140	50
715	20240910	090800	10125535	4150	4155	4155	4150	26
716	20240910	090700	10017625	4155	4155	4155	4155	0
717	20240910	090600	10017625	4155	4155	4155	4155	50
718	20240910	090500	9809875	4165	4160	4165	4160	815
719	20240910	090400	6417270	4160	4150	4160	4150	467
720	20240910	090300	4476005	4140	4140	4140	4140	0
721	20240910	090200	4476005	4140	4140	4140	4140	0
722	20240910	090100	4476005	4140	4145	4145	4140	405
723	20240910	090000	2799180	4150	4140	4150	4140	676