KissMeData/032940/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	191300	232015355	4075	4075	4075	4075	1882
3	20240913	191200	232015355	4075	4075	4075	4075	0
4	20240913	191100	232015355	4075	4075	4075	4075	0
5	20240913	191000	232015355	4075	4075	4075	4075	0
6	20240913	190900	232015355	4075	4075	4075	4075	0
7	20240913	190800	232015355	4075	4075	4075	4075	0
8	20240913	190700	232015355	4075	4075	4075	4075	0
9	20240913	190600	232015355	4075	4075	4075	4075	0
10	20240913	190500	232015355	4075	4075	4075	4075	0
11	20240913	190400	232015355	4075	4075	4075	4075	0
12	20240913	190300	232015355	4075	4075	4075	4075	0
13	20240913	190200	232015355	4075	4075	4075	4075	0
14	20240913	190100	232015355	4075	4075	4075	4075	0
15	20240913	190000	232015355	4075	4075	4075	4075	0
16	20240913	185900	232015355	4075	4075	4075	4075	0
17	20240913	185800	232015355	4075	4075	4075	4075	0
18	20240913	185700	232015355	4075	4075	4075	4075	0
19	20240913	185600	232015355	4075	4075	4075	4075	0
20	20240913	185500	232015355	4075	4075	4075	4075	0
21	20240913	185400	232015355	4075	4075	4075	4075	0
22	20240913	185300	232015355	4075	4075	4075	4075	0
23	20240913	185200	232015355	4075	4075	4075	4075	0
24	20240913	185100	232015355	4075	4075	4075	4075	0
25	20240913	185000	232015355	4075	4075	4075	4075	0
26	20240913	184900	232015355	4075	4075	4075	4075	0
27	20240913	184800	232015355	4075	4075	4075	4075	0
28	20240913	184700	232015355	4075	4075	4075	4075	0
29	20240913	184600	232015355	4075	4075	4075	4075	0
30	20240913	184500	232015355	4075	4075	4075	4075	0
31	20240913	184400	232015355	4075	4075	4075	4075	0
32	20240913	184300	232015355	4075	4075	4075	4075	1882
33	20240913	184200	232015355	4075	4075	4075	4075	0
34	20240913	184100	232015355	4075	4075	4075	4075	0
35	20240913	184000	232015355	4075	4075	4075	4075	0
36	20240913	183900	232015355	4075	4075	4075	4075	0
37	20240913	183800	232015355	4075	4075	4075	4075	0
38	20240913	183700	232015355	4075	4075	4075	4075	0
39	20240913	183600	232015355	4075	4075	4075	4075	0
40	20240913	183500	232015355	4075	4075	4075	4075	0
41	20240913	183400	232015355	4075	4075	4075	4075	0
42	20240913	183300	232015355	4075	4075	4075	4075	0
43	20240913	183200	232015355	4075	4075	4075	4075	0
44	20240913	183100	232015355	4075	4075	4075	4075	0
45	20240913	183000	232015355	4075	4075	4075	4075	0
46	20240913	182900	232015355	4075	4075	4075	4075	0
47	20240913	182800	232015355	4075	4075	4075	4075	0
48	20240913	182700	232015355	4075	4075	4075	4075	0
49	20240913	182600	232015355	4075	4075	4075	4075	0
50	20240913	182500	232015355	4075	4075	4075	4075	0
51	20240913	182400	232015355	4075	4075	4075	4075	0
52	20240913	182300	232015355	4075	4075	4075	4075	0
53	20240913	182200	232015355	4075	4075	4075	4075	0
54	20240913	182100	232015355	4075	4075	4075	4075	0
55	20240913	182000	232015355	4075	4075	4075	4075	0
56	20240913	181900	232015355	4075	4075	4075	4075	0
57	20240913	181800	232015355	4075	4075	4075	4075	0
58	20240913	181700	232015355	4075	4075	4075	4075	0
59	20240913	181600	232015355	4075	4075	4075	4075	0
60	20240913	181500	232015355	4075	4075	4075	4075	0
61	20240913	181400	232015355	4075	4075	4075	4075	0
62	20240913	181300	232015355	4075	4075	4075	4075	1882
63	20240913	181200	232015355	4075	4075	4075	4075	0
64	20240913	181100	232015355	4075	4075	4075	4075	0
65	20240913	181000	232015355	4075	4075	4075	4075	0
66	20240913	180900	232015355	4075	4075	4075	4075	0
67	20240913	180800	232015355	4075	4075	4075	4075	0
68	20240913	180700	232015355	4075	4075	4075	4075	0
69	20240913	180600	232015355	4075	4075	4075	4075	0
70	20240913	180500	232015355	4075	4075	4075	4075	0
71	20240913	180400	232015355	4075	4075	4075	4075	0
72	20240913	180300	232015355	4075	4075	4075	4075	0
73	20240913	180200	232015355	4075	4075	4075	4075	0
74	20240913	180100	232015355	4075	4075	4075	4075	0
75	20240913	180000	232015355	4075	4075	4075	4075	0
76	20240913	175900	232015355	4075	4075	4075	4075	0
77	20240913	175800	232015355	4075	4075	4075	4075	0
78	20240913	175700	232015355	4075	4075	4075	4075	0
79	20240913	175600	232015355	4075	4075	4075	4075	0
80	20240913	175500	232015355	4075	4075	4075	4075	0
81	20240913	175400	232015355	4075	4075	4075	4075	0
82	20240913	175300	232015355	4075	4075	4075	4075	0
83	20240913	175200	232015355	4075	4075	4075	4075	0
84	20240913	175100	232015355	4075	4075	4075	4075	0
85	20240913	175000	232015355	4075	4075	4075	4075	0
86	20240913	174900	232015355	4075	4075	4075	4075	0
87	20240913	174800	232015355	4075	4075	4075	4075	0
88	20240913	174700	232015355	4075	4075	4075	4075	0
89	20240913	174600	232015355	4075	4075	4075	4075	0
90	20240913	174500	232015355	4075	4075	4075	4075	0
91	20240913	174400	232015355	4075	4075	4075	4075	0
92	20240913	174300	232015355	4075	4075	4075	4075	1882
93	20240913	174200	232015355	4075	4075	4075	4075	0
94	20240913	174100	232015355	4075	4075	4075	4075	0
95	20240913	174000	232015355	4075	4075	4075	4075	0
96	20240913	173900	232015355	4075	4075	4075	4075	0
97	20240913	173800	232015355	4075	4075	4075	4075	0
98	20240913	173700	232015355	4075	4075	4075	4075	0
99	20240913	173600	232015355	4075	4075	4075	4075	0
100	20240913	173500	232015355	4075	4075	4075	4075	0
101	20240913	173400	232015355	4075	4075	4075	4075	0
102	20240913	173300	232015355	4075	4075	4075	4075	0
103	20240913	173200	232015355	4075	4075	4075	4075	0
104	20240913	173100	232015355	4075	4075	4075	4075	0
105	20240913	173000	232015355	4075	4075	4075	4075	0
106	20240913	172900	232015355	4075	4075	4075	4075	0
107	20240913	172800	232015355	4075	4075	4075	4075	0
108	20240913	172700	232015355	4075	4075	4075	4075	0
109	20240913	172600	232015355	4075	4075	4075	4075	0
110	20240913	172500	232015355	4075	4075	4075	4075	0
111	20240913	172400	232015355	4075	4075	4075	4075	0
112	20240913	172300	232015355	4075	4075	4075	4075	0
113	20240913	172200	232015355	4075	4075	4075	4075	0
114	20240913	172100	232015355	4075	4075	4075	4075	0
115	20240913	172000	232015355	4075	4075	4075	4075	0
116	20240913	171900	232015355	4075	4075	4075	4075	0
117	20240913	171800	232015355	4075	4075	4075	4075	0
118	20240913	171700	232015355	4075	4075	4075	4075	0
119	20240913	171600	232015355	4075	4075	4075	4075	0
120	20240913	171500	232015355	4075	4075	4075	4075	0
121	20240913	171400	232015355	4075	4075	4075	4075	0
122	20240913	171300	232015355	4075	4075	4075	4075	1882
123	20240913	171200	232015355	4075	4075	4075	4075	0
124	20240913	171100	232015355	4075	4075	4075	4075	0
125	20240913	171000	232015355	4075	4075	4075	4075	0
126	20240913	170900	232015355	4075	4075	4075	4075	0
127	20240913	170800	232015355	4075	4075	4075	4075	0
128	20240913	170700	232015355	4075	4075	4075	4075	0
129	20240913	170600	232015355	4075	4075	4075	4075	0
130	20240913	170500	232015355	4075	4075	4075	4075	0
131	20240913	170400	232015355	4075	4075	4075	4075	0
132	20240913	170300	232015355	4075	4075	4075	4075	0
133	20240913	170200	232015355	4075	4075	4075	4075	0
134	20240913	170100	232015355	4075	4075	4075	4075	0
135	20240913	170000	232015355	4075	4075	4075	4075	0
136	20240913	165900	232015355	4075	4075	4075	4075	0
137	20240913	165800	232015355	4075	4075	4075	4075	0
138	20240913	165700	232015355	4075	4075	4075	4075	0
139	20240913	165600	232015355	4075	4075	4075	4075	0
140	20240913	165500	232015355	4075	4075	4075	4075	0
141	20240913	165400	232015355	4075	4075	4075	4075	0
142	20240913	165300	232015355	4075	4075	4075	4075	0
143	20240913	165200	232015355	4075	4075	4075	4075	0
144	20240913	165100	232015355	4075	4075	4075	4075	0
145	20240913	165000	232015355	4075	4075	4075	4075	0
146	20240913	164900	232015355	4075	4075	4075	4075	0
147	20240913	164800	232015355	4075	4075	4075	4075	0
148	20240913	164700	232015355	4075	4075	4075	4075	0
149	20240913	164600	232015355	4075	4075	4075	4075	0
150	20240913	164500	232015355	4075	4075	4075	4075	0
151	20240913	164400	232015355	4075	4075	4075	4075	0
152	20240913	164300	232015355	4075	4075	4075	4075	1882
153	20240913	164200	232015355	4075	4075	4075	4075	0
154	20240913	164100	232015355	4075	4075	4075	4075	0
155	20240913	164000	232015355	4075	4075	4075	4075	0
156	20240913	163900	232015355	4075	4075	4075	4075	0
157	20240913	163800	232015355	4075	4075	4075	4075	0
158	20240913	163700	232015355	4075	4075	4075	4075	0
159	20240913	163600	232015355	4075	4075	4075	4075	0
160	20240913	163500	232015355	4075	4075	4075	4075	0
161	20240913	163400	232015355	4075	4075	4075	4075	0
162	20240913	163300	232015355	4075	4075	4075	4075	0
163	20240913	163200	232015355	4075	4075	4075	4075	0
164	20240913	163100	232015355	4075	4075	4075	4075	0
165	20240913	163000	232015355	4075	4075	4075	4075	0
166	20240913	162900	232015355	4075	4075	4075	4075	0
167	20240913	162800	232015355	4075	4075	4075	4075	0
168	20240913	162700	232015355	4075	4075	4075	4075	0
169	20240913	162600	232015355	4075	4075	4075	4075	0
170	20240913	162500	232015355	4075	4075	4075	4075	0
171	20240913	162400	232015355	4075	4075	4075	4075	0
172	20240913	162300	232015355	4075	4075	4075	4075	0
173	20240913	162200	232015355	4075	4075	4075	4075	0
174	20240913	162100	232015355	4075	4075	4075	4075	0
175	20240913	162000	232015355	4075	4075	4075	4075	0
176	20240913	161900	232015355	4075	4075	4075	4075	0
177	20240913	161800	232015355	4075	4075	4075	4075	0
178	20240913	161700	232015355	4075	4075	4075	4075	0
179	20240913	161600	232015355	4075	4075	4075	4075	0
180	20240913	161500	232015355	4075	4075	4075	4075	0
181	20240913	161400	232015355	4075	4075	4075	4075	0
182	20240913	161300	232015355	4075	4075	4075	4075	1882
183	20240913	161200	232015355	4075	4075	4075	4075	0
184	20240913	161100	232015355	4075	4075	4075	4075	0
185	20240913	161000	232015355	4075	4075	4075	4075	0
186	20240913	160900	232015355	4075	4075	4075	4075	0
187	20240913	160800	232015355	4075	4075	4075	4075	0
188	20240913	160700	232015355	4075	4075	4075	4075	0
189	20240913	160600	232015355	4075	4075	4075	4075	0
190	20240913	160500	232015355	4075	4075	4075	4075	0
191	20240913	160400	232015355	4075	4075	4075	4075	0
192	20240913	160300	232015355	4075	4075	4075	4075	0
193	20240913	160200	232015355	4075	4075	4075	4075	0
194	20240913	160100	232015355	4075	4075	4075	4075	0
195	20240913	160000	232015355	4075	4075	4075	4075	0
196	20240913	155900	232015355	4075	4075	4075	4075	0
197	20240913	155800	232015355	4075	4075	4075	4075	0
198	20240913	155700	232015355	4075	4075	4075	4075	0
199	20240913	155600	232015355	4075	4075	4075	4075	0
200	20240913	155500	232015355	4075	4075	4075	4075	0
201	20240913	155400	232015355	4075	4075	4075	4075	0
202	20240913	155300	232015355	4075	4075	4075	4075	0
203	20240913	155200	232015355	4075	4075	4075	4075	0
204	20240913	155100	232015355	4075	4075	4075	4075	0
205	20240913	155000	232015355	4075	4075	4075	4075	0
206	20240913	154900	232015355	4075	4075	4075	4075	0
207	20240913	154800	232015355	4075	4075	4075	4075	0
208	20240913	154700	232015355	4075	4075	4075	4075	0
209	20240913	154600	232015355	4075	4075	4075	4075	0
210	20240913	154500	232015355	4075	4075	4075	4075	0
211	20240913	154400	232015355	4075	4075	4075	4075	0
212	20240913	154300	232015355	4075	4075	4075	4075	1882
213	20240913	154200	232015355	4075	4075	4075	4075	0
214	20240913	154100	232015355	4075	4075	4075	4075	0
215	20240913	154000	232015355	4075	4075	4075	4075	0
216	20240913	153900	232015355	4075	4075	4075	4075	0
217	20240913	153800	232015355	4075	4075	4075	4075	0
218	20240913	153700	232015355	4075	4075	4075	4075	0
219	20240913	153600	232015355	4075	4075	4075	4075	0
220	20240913	153500	232015355	4075	4075	4075	4075	0
221	20240913	153400	232015355	4075	4075	4075	4075	0
222	20240913	153300	232015355	4075	4075	4075	4075	0
223	20240913	153200	232015355	4075	4075	4075	4075	0
224	20240913	153100	232015355	4075	4075	4075	4075	0
225	20240913	153000	232015355	4075	4075	4075	4075	1882
226	20240913	152900	224346205	4070	4070	4070	4070	0
227	20240913	152800	224346205	4070	4070	4070	4070	0
228	20240913	152700	224346205	4070	4070	4070	4070	0
229	20240913	152600	224346205	4070	4070	4070	4070	0
230	20240913	152500	224346205	4070	4070	4070	4070	0
231	20240913	152400	224346205	4070	4070	4070	4070	0
232	20240913	152300	224346205	4070	4070	4070	4070	0
233	20240913	152200	224346205	4070	4070	4070	4070	0
234	20240913	152100	224346205	4070	4070	4070	4070	0
235	20240913	152000	224346205	4070	4070	4070	4070	0
236	20240913	151900	224346205	4070	4070	4070	4070	448
237	20240913	151800	222522845	4070	4070	4070	4070	0
238	20240913	151700	222522845	4070	4070	4070	4070	40
239	20240913	151600	222360045	4070	4070	4070	4070	76
240	20240913	151500	222050725	4075	4065	4075	4065	124
241	20240913	151400	221545445	4065	4065	4065	4065	2500
242	20240913	151300	211382945	4070	4070	4070	4070	0
243	20240913	151200	211382945	4070	4070	4070	4070	99
244	20240913	151100	210980015	4070	4070	4070	4070	0
245	20240913	151000	210980015	4070	4065	4070	4065	412
246	20240913	150900	209303365	4060	4060	4060	4060	0
247	20240913	150800	209303365	4060	4060	4060	4060	0
248	20240913	150700	209303365	4060	4065	4065	4060	100
249	20240913	150600	208896890	4065	4065	4065	4065	517
250	20240913	150500	206795285	4065	4065	4065	4065	625
251	20240913	150400	204254660	4065	4065	4065	4065	25
252	20240913	150300	204153035	4065	4065	4065	4065	0
253	20240913	150200	204153035	4065	4065	4065	4065	87
254	20240913	150100	203799380	4065	4065	4065	4065	0
255	20240913	150000	203799380	4065	4065	4065	4065	0
256	20240913	145900	203799380	4065	4065	4065	4065	200
257	20240913	145800	202986380	4065	4065	4065	4065	0
258	20240913	145700	202986380	4065	4065	4065	4065	0
259	20240913	145600	202986380	4065	4065	4065	4065	0
260	20240913	145500	202986380	4065	4065	4065	4065	290
261	20240913	145400	201807530	4070	4075	4075	4070	2461
262	20240913	145300	191788920	4075	4075	4075	4075	0
263	20240913	145200	191788920	4075	4075	4075	4075	0
264	20240913	145100	191788920	4075	4075	4075	4075	444
265	20240913	145000	189979620	4070	4070	4070	4070	228
266	20240913	144900	189051660	4075	4075	4075	4075	0
267	20240913	144800	189051660	4075	4075	4075	4075	0
268	20240913	144700	189051660	4075	4075	4075	4075	620
269	20240913	144600	186525160	4075	4075	4075	4075	0
270	20240913	144500	186525160	4075	4075	4075	4075	33
271	20240913	144400	186390685	4085	4085	4085	4085	1
272	20240913	144300	186386600	4075	4080	4080	4075	671
273	20240913	144200	183649775	4080	4080	4080	4080	478
274	20240913	144100	181699535	4080	4080	4080	4080	0
275	20240913	144000	181699535	4080	4080	4080	4080	1
276	20240913	143900	181695455	4075	4080	4080	4075	738
277	20240913	143800	178685645	4075	4080	4080	4075	485
278	20240913	143700	176707620	4080	4080	4080	4080	0
279	20240913	143600	176707620	4080	4080	4080	4080	1
280	20240913	143500	176703540	4080	4080	4080	4080	200
281	20240913	143400	175887540	4080	4080	4080	4080	0
282	20240913	143300	175887540	4080	4080	4080	4080	1
283	20240913	143200	175883460	4080	4080	4080	4080	3
284	20240913	143100	175871220	4080	4065	4080	4065	2900
285	20240913	143000	164060570	4065	4070	4070	4060	2166
286	20240913	142900	155247320	4060	4065	4065	4060	17
287	20240913	142800	155178290	4065	4065	4065	4065	47
288	20240913	142700	154987235	4065	4065	4065	4065	0
289	20240913	142600	154987235	4065	4065	4065	4065	5
290	20240913	142500	154966910	4065	4065	4065	4065	829
291	20240913	142400	151597025	4065	4065	4065	4060	355
292	20240913	142300	150154000	4055	4055	4055	4055	0
293	20240913	142200	150154000	4055	4065	4070	4055	973
294	20240913	142100	146198790	4060	4060	4060	4060	32
295	20240913	142000	146068870	4055	4055	4055	4055	22
296	20240913	141900	145979660	4065	4065	4065	4065	0
297	20240913	141800	145979660	4065	4065	4065	4065	0
298	20240913	141700	145979660	4065	4065	4065	4065	0
299	20240913	141600	145979660	4065	4065	4065	4065	0
300	20240913	141500	145979660	4065	4065	4065	4065	20
301	20240913	141400	145898360	4065	4065	4065	4065	0
302	20240913	141300	145898360	4065	4065	4065	4065	0
303	20240913	141200	145898360	4065	4065	4065	4065	0
304	20240913	141100	145898360	4065	4065	4065	4065	0
305	20240913	141000	145898360	4065	4065	4065	4065	1004
306	20240913	140900	141817100	4060	4060	4065	4060	1611
307	20240913	140800	135271340	4060	4060	4060	4060	611
308	20240913	140700	132790680	4060	4060	4060	4060	0
309	20240913	140600	132790680	4060	4060	4060	4060	290
310	20240913	140500	131613280	4060	4060	4060	4060	1
311	20240913	140400	131609220	4060	4060	4060	4060	34
312	20240913	140300	131471180	4060	4060	4060	4060	265
313	20240913	140200	130395280	4065	4065	4065	4065	0
314	20240913	140100	130395280	4065	4065	4065	4065	0
315	20240913	140000	130395280	4065	4065	4065	4065	0
316	20240913	135900	130395280	4065	4065	4065	4065	0
317	20240913	135800	130395280	4065	4060	4065	4060	571
318	20240913	135700	128075320	4060	4060	4060	4060	0
319	20240913	135600	128075320	4060	4060	4060	4060	1
320	20240913	135500	128071260	4060	4060	4060	4060	141
321	20240913	135400	127498800	4050	4050	4050	4050	0
322	20240913	135300	127498800	4050	4050	4050	4050	33
323	20240913	135200	127365150	4050	4050	4050	4050	0
324	20240913	135100	127365150	4050	4050	4050	4050	636
325	20240913	135000	124789350	4050	4050	4050	4050	0
326	20240913	134900	124789350	4050	4055	4055	4050	7
327	20240913	134800	124760995	4060	4060	4060	4060	0
328	20240913	134700	124760995	4060	4060	4060	4060	0
329	20240913	134600	124760995	4060	4060	4060	4060	0
330	20240913	134500	124760995	4060	4060	4060	4060	5
331	20240913	134400	124740695	4060	4060	4060	4060	0
332	20240913	134300	124740695	4060	4060	4060	4060	0
333	20240913	134200	124740695	4060	4060	4060	4060	0
334	20240913	134100	124740695	4060	4060	4060	4060	7
335	20240913	134000	124712275	4060	4060	4060	4060	0
336	20240913	133900	124712275	4060	4060	4060	4060	50
337	20240913	133800	124509275	4060	4060	4060	4060	0
338	20240913	133700	124509275	4060	4060	4060	4060	10
339	20240913	133600	124468675	4060	4060	4060	4060	2
340	20240913	133500	124460555	4060	4060	4060	4060	1
341	20240913	133400	124456495	4060	4060	4060	4060	0
342	20240913	133300	124456495	4060	4060	4060	4060	2
343	20240913	133200	124448375	4050	4050	4050	4050	0
344	20240913	133100	124448375	4050	4050	4050	4050	0
345	20240913	133000	124448375	4050	4060	4060	4050	1014
346	20240913	132900	120334870	4060	4060	4060	4060	0
347	20240913	132800	120334870	4060	4060	4060	4060	0
348	20240913	132700	120334870	4060	4060	4060	4060	60
349	20240913	132600	120091270	4060	4060	4060	4060	0
350	20240913	132500	120091270	4060	4060	4060	4060	940
351	20240913	132400	116274870	4060	4060	4060	4060	200
352	20240913	132300	115462870	4060	4060	4060	4060	0
353	20240913	132200	115462870	4060	4060	4060	4060	150
354	20240913	132100	114853870	4065	4065	4065	4065	0
355	20240913	132000	114853870	4065	4065	4065	4065	15
356	20240913	131900	114792895	4070	4070	4070	4070	0
357	20240913	131800	114792895	4070	4060	4070	4060	101
358	20240913	131700	114382825	4070	4070	4070	4070	1
359	20240913	131600	114378755	4070	4070	4070	4070	1
360	20240913	131500	114374685	4065	4065	4065	4065	69
361	20240913	131400	114094200	4065	4065	4065	4065	0
362	20240913	131300	114094200	4065	4065	4065	4065	0
363	20240913	131200	114094200	4065	4065	4065	4065	50
364	20240913	131100	113890950	4060	4060	4060	4060	0
365	20240913	131000	113890950	4060	4060	4060	4060	0
366	20240913	130900	113890950	4060	4060	4060	4060	0
367	20240913	130800	113890950	4060	4060	4060	4060	0
368	20240913	130700	113890950	4060	4060	4060	4060	0
369	20240913	130600	113890950	4060	4060	4060	4060	0
370	20240913	130500	113890950	4060	4060	4060	4060	16
371	20240913	130400	113825990	4060	4060	4060	4060	1
372	20240913	130300	113821930	4050	4050	4050	4050	0
373	20240913	130200	113821930	4050	4050	4050	4050	3
374	20240913	130100	113809780	4050	4050	4050	4050	0
375	20240913	130000	113809780	4050	4050	4050	4050	0
376	20240913	125900	113809780	4050	4050	4050	4050	0
377	20240913	125800	113809780	4050	4050	4050	4050	0
378	20240913	125700	113809780	4050	4050	4050	4050	0
379	20240913	125600	113809780	4050	4050	4050	4050	0
380	20240913	125500	113809780	4050	4060	4060	4050	930
381	20240913	125400	110039285	4060	4060	4060	4060	0
382	20240913	125300	110039285	4060	4060	4060	4060	0
383	20240913	125200	110039285	4060	4060	4060	4060	0
384	20240913	125100	110039285	4060	4065	4065	4060	111
385	20240913	125000	109588125	4055	4055	4055	4055	0
386	20240913	124900	109588125	4055	4055	4055	4055	0
387	20240913	124800	109588125	4055	4055	4055	4055	0
388	20240913	124700	109588125	4055	4055	4055	4055	10
389	20240913	124600	109547575	4065	4065	4065	4065	0
390	20240913	124500	109547575	4065	4065	4065	4065	0
391	20240913	124400	109547575	4065	4065	4065	4065	0
392	20240913	124300	109547575	4065	4065	4065	4065	0
393	20240913	124200	109547575	4065	4065	4065	4065	6
394	20240913	124100	109523185	4055	4055	4055	4055	0
395	20240913	124000	109523185	4055	4055	4055	4055	8
396	20240913	123900	109490745	4050	4050	4050	4050	0
397	20240913	123800	109490745	4050	4050	4050	4050	0
398	20240913	123700	109490745	4050	4050	4050	4050	0
399	20240913	123600	109490745	4050	4050	4050	4050	0
400	20240913	123500	109490745	4050	4050	4050	4050	0
401	20240913	123400	109490745	4050	4050	4050	4050	0
402	20240913	123300	109490745	4050	4050	4050	4050	0
403	20240913	123200	109490745	4050	4050	4050	4050	0
404	20240913	123100	109490745	4050	4050	4050	4050	170
405	20240913	123000	108802245	4050	4050	4050	4050	0
406	20240913	122900	108802245	4050	4050	4050	4050	2
407	20240913	122800	108794145	4050	4060	4060	4050	600
408	20240913	122700	106363385	4070	4070	4070	4070	0
409	20240913	122600	106363385	4070	4070	4070	4070	0
410	20240913	122500	106363385	4070	4070	4070	4070	0
411	20240913	122400	106363385	4070	4070	4070	4070	0
412	20240913	122300	106363385	4070	4070	4070	4070	0
413	20240913	122200	106363385	4070	4070	4070	4070	0
414	20240913	122100	106363385	4070	4070	4070	4070	1
415	20240913	122000	106359315	4060	4060	4060	4060	0
416	20240913	121900	106359315	4060	4060	4060	4060	0
417	20240913	121800	106359315	4060	4060	4060	4060	0
418	20240913	121700	106359315	4060	4060	4060	4060	34
419	20240913	121600	106221275	4060	4060	4060	4060	0
420	20240913	121500	106221275	4060	4060	4060	4060	0
421	20240913	121400	106221275	4060	4060	4060	4060	0
422	20240913	121300	106221275	4060	4060	4060	4060	1
423	20240913	121200	106217215	4050	4050	4050	4050	0
424	20240913	121100	106217215	4050	4050	4050	4050	500
425	20240913	121000	104192215	4050	4060	4060	4050	1015
426	20240913	120900	100077625	4060	4060	4060	4060	0
427	20240913	120800	100077625	4060	4060	4060	4060	0
428	20240913	120700	100077625	4060	4060	4060	4060	0
429	20240913	120600	100077625	4060	4060	4060	4060	1
430	20240913	120500	100073565	4060	4060	4060	4060	364
431	20240913	120400	98595725	4060	4060	4060	4060	0
432	20240913	120300	98595725	4060	4060	4060	4060	0
433	20240913	120200	98595725	4060	4060	4060	4060	0
434	20240913	120100	98595725	4060	4060	4060	4060	0
435	20240913	120000	98595725	4060	4060	4060	4060	0
436	20240913	115900	98595725	4060	4060	4060	4060	5
437	20240913	115800	98575425	4060	4060	4060	4060	11
438	20240913	115700	98530765	4060	4060	4060	4060	4
439	20240913	115600	98514525	4060	4060	4060	4060	5
440	20240913	115500	98494225	4060	4065	4065	4060	1141
441	20240913	115400	93858825	4065	4065	4065	4065	0
442	20240913	115300	93858825	4065	4065	4065	4065	31
443	20240913	115200	93732810	4065	4065	4065	4065	105
444	20240913	115100	93305985	4070	4070	4070	4070	242
445	20240913	115000	92321045	4070	4070	4070	4070	0
446	20240913	114900	92321045	4070	4070	4070	4070	5
447	20240913	114800	92300695	4075	4075	4075	4075	239
448	20240913	114700	91326770	4075	4075	4075	4075	5
449	20240913	114600	91306395	4075	4075	4075	4075	0
450	20240913	114500	91306395	4075	4075	4075	4075	9
451	20240913	114400	91269720	4075	4075	4075	4075	5
452	20240913	114300	91249345	4075	4075	4075	4075	5
453	20240913	114200	91228970	4075	4075	4075	4075	0
454	20240913	114100	91228970	4075	4075	4075	4075	4
455	20240913	114000	91212670	4075	4075	4075	4075	5
456	20240913	113900	91192295	4075	4075	4075	4075	5
457	20240913	113800	91171920	4075	4075	4075	4075	0
458	20240913	113700	91171920	4075	4075	4075	4075	5
459	20240913	113600	91151545	4075	4075	4075	4075	5
460	20240913	113500	91131170	4075	4075	4075	4075	33
461	20240913	113400	90996695	4075	4075	4075	4075	4
462	20240913	113300	90980395	4075	4070	4075	4070	6
463	20240913	113200	90955970	4070	4070	4070	4070	5
464	20240913	113100	90935620	4070	4070	4070	4070	6
465	20240913	113000	90911200	4070	4070	4070	4070	5
466	20240913	112900	90890850	4070	4070	4070	4070	5
467	20240913	112800	90870500	4070	4070	4070	4070	4
468	20240913	112700	90854220	4070	4070	4070	4070	0
469	20240913	112600	90854220	4070	4070	4070	4070	305
470	20240913	112500	89612870	4070	4070	4070	4070	5
471	20240913	112400	89592520	4070	4070	4070	4070	5
472	20240913	112300	89572170	4070	4070	4070	4070	0
473	20240913	112200	89572170	4070	4070	4070	4070	5
474	20240913	112100	89551820	4070	4070	4070	4070	4
475	20240913	112000	89535540	4070	4070	4070	4070	5
476	20240913	111900	89515190	4070	4070	4070	4070	0
477	20240913	111800	89515190	4070	4070	4070	4070	5
478	20240913	111700	89494840	4070	4070	4070	4070	5
479	20240913	111600	89474490	4070	4070	4070	4070	5
480	20240913	111500	89454140	4070	4070	4070	4070	30
481	20240913	111400	89332040	4070	4070	4070	4070	121
482	20240913	111300	88839570	4070	4070	4070	4070	15
483	20240913	111200	88778520	4065	4065	4065	4065	5
484	20240913	111100	88758195	4070	4070	4070	4070	300
485	20240913	111000	87537195	4070	4070	4070	4070	190
486	20240913	110900	86763895	4080	4070	4080	4070	15
487	20240913	110800	86702745	4080	4070	4080	4070	5
488	20240913	110700	86682385	4070	4070	4070	4070	49
489	20240913	110600	86482955	4070	4075	4075	4070	320
490	20240913	110500	85179980	4070	4070	4070	4070	5
491	20240913	110400	85159630	4065	4065	4065	4065	5
492	20240913	110300	85139305	4065	4065	4065	4065	265
493	20240913	110200	84062080	4065	4065	4065	4065	6
494	20240913	110100	84037690	4065	4065	4065	4065	4
495	20240913	110000	84021430	4070	4070	4070	4070	5
496	20240913	105900	84001080	4070	4070	4070	4070	0
497	20240913	105800	84001080	4070	4070	4070	4070	29
498	20240913	105700	83883050	4060	4060	4060	4060	5
499	20240913	105600	83862750	4060	4060	4060	4060	5
500	20240913	105500	83842450	4065	4065	4065	4065	4
501	20240913	105400	83826190	4060	4060	4060	4060	4
502	20240913	105300	83809950	4065	4065	4065	4065	1
503	20240913	105200	83805885	4065	4065	4065	4065	5
504	20240913	105100	83785560	4065	4065	4065	4065	1
505	20240913	105000	83781495	4065	4065	4065	4065	4
506	20240913	104900	83765235	4065	4065	4065	4065	11
507	20240913	104800	83720520	4065	4065	4065	4065	5
508	20240913	104700	83700195	4065	4065	4065	4065	0
509	20240913	104600	83700195	4065	4065	4065	4065	5
510	20240913	104500	83679870	4065	4065	4065	4065	5
511	20240913	104400	83659545	4070	4070	4070	4070	281
512	20240913	104300	82515875	4075	4075	4075	4075	1
513	20240913	104200	82511800	4070	4070	4070	4070	37
514	20240913	104100	82361210	4070	4070	4070	4070	5
515	20240913	104000	82340860	4070	4070	4070	4070	5
516	20240913	103900	82320510	4070	4070	4070	4070	0
517	20240913	103800	82320510	4070	4070	4070	4070	5
518	20240913	103700	82300160	4070	4070	4070	4070	5
519	20240913	103600	82279810	4070	4070	4070	4070	81
520	20240913	103500	81950140	4070	4070	4070	4070	0
521	20240913	103400	81950140	4070	4070	4070	4070	5
522	20240913	103300	81929790	4070	4070	4070	4070	105
523	20240913	103200	81502440	4070	4075	4075	4070	617
524	20240913	103100	78990165	4075	4075	4075	4075	0
525	20240913	103000	78990165	4075	4075	4075	4075	5
526	20240913	102900	78969790	4075	4075	4075	4075	4
527	20240913	102800	78953490	4075	4075	4075	4075	5
528	20240913	102700	78933115	4075	4075	4075	4075	0
529	20240913	102600	78933115	4075	4075	4075	4075	5
530	20240913	102500	78912740	4075	4075	4075	4075	5
531	20240913	102400	78892365	4080	4075	4080	4075	265
532	20240913	102300	77811190	4075	4075	4075	4075	0
533	20240913	102200	77811190	4075	4075	4080	4075	415
534	20240913	102100	76119065	4070	4070	4070	4070	5
535	20240913	102000	76098715	4075	4075	4075	4075	325
536	20240913	101900	74774340	4075	4075	4075	4075	0
537	20240913	101800	74774340	4075	4075	4075	4075	5
538	20240913	101700	74753965	4065	4070	4070	4065	26
539	20240913	101600	74648270	4060	4070	4070	4060	5
540	20240913	101500	74627960	4060	4060	4060	4060	0
541	20240913	101400	74627960	4060	4060	4060	4060	5
542	20240913	101300	74607660	4060	4080	4080	4060	838
543	20240913	101200	71188730	4080	4080	4080	4080	10
544	20240913	101100	71147930	4080	4080	4080	4080	0
545	20240913	101000	71147930	4080	4080	4080	4080	5
546	20240913	100900	71127530	4075	4075	4075	4075	4
547	20240913	100800	71111230	4075	4075	4075	4075	5
548	20240913	100700	71090855	4090	4070	4095	4070	1616
549	20240913	100600	64486785	4060	4060	4060	4060	8
550	20240913	100500	64454305	4060	4060	4060	4060	53
551	20240913	100400	64239125	4060	4060	4060	4060	5
552	20240913	100300	64218825	4060	4060	4060	4060	20
553	20240913	100200	64137625	4060	4060	4060	4060	4
554	20240913	100100	64121385	4060	4060	4060	4060	5
555	20240913	100000	64101085	4060	4060	4060	4060	5
556	20240913	095900	64080785	4060	4055	4060	4055	307
557	20240913	095800	62835615	4055	4055	4055	4055	5
558	20240913	095700	62815340	4055	4060	4060	4055	148
559	20240913	095600	62214485	4060	4060	4060	4060	4
560	20240913	095500	62198245	4060	4060	4060	4060	0
561	20240913	095400	62198245	4060	4065	4065	4060	205
562	20240913	095300	61364945	4070	4080	4080	4070	333
563	20240913	095200	60009615	4080	4080	4085	4070	12
564	20240913	095100	59960700	4070	4070	4070	4070	0
565	20240913	095000	59960700	4070	4070	4070	4070	5
566	20240913	094900	59940350	4070	4070	4070	4070	4
567	20240913	094800	59924070	4070	4080	4080	4070	6
568	20240913	094700	59899640	4070	4080	4080	4070	11
569	20240913	094600	59854820	4075	4075	4075	4075	5
570	20240913	094500	59834445	4085	4085	4090	4085	1520
571	20240913	094400	53624745	4085	4085	4085	4085	0
572	20240913	094300	53624745	4085	4085	4085	4085	3
573	20240913	094200	53612490	4085	4085	4085	4085	66
574	20240913	094100	53342880	4080	4080	4090	4080	51
575	20240913	094000	53134310	4090	4080	4090	4080	4
576	20240913	093900	53117970	4090	4080	4090	4080	2
577	20240913	093800	53109800	4080	4080	4080	4080	0
578	20240913	093700	53109800	4080	4080	4080	4080	0
579	20240913	093600	53109800	4080	4080	4080	4080	417
580	20240913	093500	51408440	4090	4090	4090	4090	1
581	20240913	093400	51404350	4080	4080	4080	4080	0
582	20240913	093300	51404350	4080	4080	4080	4080	30
583	20240913	093200	51281950	4080	4080	4080	4080	1
584	20240913	093100	51277870	4090	4070	4090	4070	1526
585	20240913	093000	45051075	4080	4080	4080	4080	0
586	20240913	092900	45051075	4080	4080	4080	4080	0
587	20240913	092800	45051075	4080	4080	4080	4080	1
588	20240913	092700	45046995	4080	4080	4085	4080	413
589	20240913	092600	43361295	4075	4075	4075	4075	8
590	20240913	092500	43328695	4070	4070	4070	4070	1
591	20240913	092400	43324625	4070	4070	4070	4070	50
592	20240913	092300	43121125	4070	4070	4070	4070	1
593	20240913	092200	43117055	4070	4070	4070	4070	919
594	20240913	092100	39376725	4060	4060	4060	4060	641
595	20240913	092000	36774265	4060	4060	4060	4060	0
596	20240913	091900	36774265	4060	4065	4065	4060	92
597	20240913	091800	36400370	4065	4065	4065	4065	0
598	20240913	091700	36400370	4065	4065	4065	4065	0
599	20240913	091600	36400370	4065	4065	4065	4065	499
600	20240913	091500	34371935	4070	4070	4070	4070	0
601	20240913	091400	34371935	4070	4080	4080	4070	177
602	20240913	091300	33650325	4075	4070	4075	4070	170
603	20240913	091200	32958325	4070	4070	4070	4070	1488
604	20240913	091100	26902165	4055	4055	4055	4055	3
605	20240913	091000	26890000	4075	4075	4075	4075	0
606	20240913	090900	26890000	4075	4075	4075	4075	1
607	20240913	090800	26885925	4080	4080	4080	4080	13
608	20240913	090700	26832885	4075	4070	4075	4070	174
609	20240913	090600	26123955	4065	4045	4065	4025	809
610	20240913	090500	22853775	4045	4065	4065	4045	3500
611	20240913	090400	8684570	4065	4085	4085	4065	7
612	20240913	090300	8656015	4065	4085	4085	4065	660
613	20240913	090200	5972915	4070	4075	4075	4070	238
614	20240913	090100	5004065	4095	4090	4095	4090	465
615	20240913	090000	3099915	4095	4095	4095	4095	757