KissMeData/014940/min/candle-20240903.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240903	185900	726967835	4150	4150	4150	4150	3670
3	20240903	185800	726967835	4150	4150	4150	4150	0
4	20240903	185700	726967835	4150	4150	4150	4150	0
5	20240903	185600	726967835	4150	4150	4150	4150	0
6	20240903	185500	726967835	4150	4150	4150	4150	0
7	20240903	185400	726967835	4150	4150	4150	4150	0
8	20240903	185300	726967835	4150	4150	4150	4150	0
9	20240903	185200	726967835	4150	4150	4150	4150	0
10	20240903	185100	726967835	4150	4150	4150	4150	0
11	20240903	185000	726967835	4150	4150	4150	4150	0
12	20240903	184900	726967835	4150	4150	4150	4150	0
13	20240903	184800	726967835	4150	4150	4150	4150	0
14	20240903	184700	726967835	4150	4150	4150	4150	0
15	20240903	184600	726967835	4150	4150	4150	4150	0
16	20240903	184500	726967835	4150	4150	4150	4150	0
17	20240903	184400	726967835	4150	4150	4150	4150	0
18	20240903	184300	726967835	4150	4150	4150	4150	0
19	20240903	184200	726967835	4150	4150	4150	4150	0
20	20240903	184100	726967835	4150	4150	4150	4150	0
21	20240903	184000	726967835	4150	4150	4150	4150	0
22	20240903	183900	726967835	4150	4150	4150	4150	0
23	20240903	183800	726967835	4150	4150	4150	4150	0
24	20240903	183700	726967835	4150	4150	4150	4150	0
25	20240903	183600	726967835	4150	4150	4150	4150	0
26	20240903	183500	726967835	4150	4150	4150	4150	0
27	20240903	183400	726967835	4150	4150	4150	4150	0
28	20240903	183300	726967835	4150	4150	4150	4150	0
29	20240903	183200	726967835	4150	4150	4150	4150	0
30	20240903	183100	726967835	4150	4150	4150	4150	0
31	20240903	183000	726967835	4150	4150	4150	4150	0
32	20240903	182900	726967835	4150	4150	4150	4150	3670
33	20240903	182800	726967835	4150	4150	4150	4150	0
34	20240903	182700	726967835	4150	4150	4150	4150	0
35	20240903	182600	726967835	4150	4150	4150	4150	0
36	20240903	182500	726967835	4150	4150	4150	4150	0
37	20240903	182400	726967835	4150	4150	4150	4150	0
38	20240903	182300	726967835	4150	4150	4150	4150	0
39	20240903	182200	726967835	4150	4150	4150	4150	0
40	20240903	182100	726967835	4150	4150	4150	4150	0
41	20240903	182000	726967835	4150	4150	4150	4150	0
42	20240903	181900	726967835	4150	4150	4150	4150	0
43	20240903	181800	726967835	4150	4150	4150	4150	0
44	20240903	181700	726967835	4150	4150	4150	4150	0
45	20240903	181600	726967835	4150	4150	4150	4150	0
46	20240903	181500	726967835	4150	4150	4150	4150	0
47	20240903	181400	726967835	4150	4150	4150	4150	0
48	20240903	181300	726967835	4150	4150	4150	4150	0
49	20240903	181200	726967835	4150	4150	4150	4150	0
50	20240903	181100	726967835	4150	4150	4150	4150	0
51	20240903	181000	726967835	4150	4150	4150	4150	0
52	20240903	180900	726967835	4150	4150	4150	4150	0
53	20240903	180800	726967835	4150	4150	4150	4150	0
54	20240903	180700	726967835	4150	4150	4150	4150	0
55	20240903	180600	726967835	4150	4150	4150	4150	0
56	20240903	180500	726967835	4150	4150	4150	4150	0
57	20240903	180400	726967835	4150	4150	4150	4150	0
58	20240903	180300	726967835	4150	4150	4150	4150	0
59	20240903	180200	726967835	4150	4150	4150	4150	0
60	20240903	180100	726967835	4150	4150	4150	4150	0
61	20240903	180000	726967835	4150	4150	4150	4150	0
62	20240903	175900	726967835	4150	4150	4150	4150	3670
63	20240903	175800	726967835	4150	4150	4150	4150	0
64	20240903	175700	726967835	4150	4150	4150	4150	0
65	20240903	175600	726967835	4150	4150	4150	4150	0
66	20240903	175500	726967835	4150	4150	4150	4150	0
67	20240903	175400	726967835	4150	4150	4150	4150	0
68	20240903	175300	726967835	4150	4150	4150	4150	0
69	20240903	175200	726967835	4150	4150	4150	4150	0
70	20240903	175100	726967835	4150	4150	4150	4150	0
71	20240903	175000	726967835	4150	4150	4150	4150	0
72	20240903	174900	726967835	4150	4150	4150	4150	0
73	20240903	174800	726967835	4150	4150	4150	4150	0
74	20240903	174700	726967835	4150	4150	4150	4150	0
75	20240903	174600	726967835	4150	4150	4150	4150	0
76	20240903	174500	726967835	4150	4150	4150	4150	0
77	20240903	174400	726967835	4150	4150	4150	4150	0
78	20240903	174300	726967835	4150	4150	4150	4150	0
79	20240903	174200	726967835	4150	4150	4150	4150	0
80	20240903	174100	726967835	4150	4150	4150	4150	0
81	20240903	174000	726967835	4150	4150	4150	4150	0
82	20240903	173900	726967835	4150	4150	4150	4150	0
83	20240903	173800	726967835	4150	4150	4150	4150	0
84	20240903	173700	726967835	4150	4150	4150	4150	0
85	20240903	173600	726967835	4150	4150	4150	4150	0
86	20240903	173500	726967835	4150	4150	4150	4150	0
87	20240903	173400	726967835	4150	4150	4150	4150	0
88	20240903	173300	726967835	4150	4150	4150	4150	0
89	20240903	173200	726967835	4150	4150	4150	4150	0
90	20240903	173100	726967835	4150	4150	4150	4150	0
91	20240903	173000	726967835	4150	4150	4150	4150	0
92	20240903	172900	726967835	4150	4150	4150	4150	3670
93	20240903	172800	726967835	4150	4150	4150	4150	0
94	20240903	172700	726967835	4150	4150	4150	4150	0
95	20240903	172600	726967835	4150	4150	4150	4150	0
96	20240903	172500	726967835	4150	4150	4150	4150	0
97	20240903	172400	726967835	4150	4150	4150	4150	0
98	20240903	172300	726967835	4150	4150	4150	4150	0
99	20240903	172200	726967835	4150	4150	4150	4150	0
100	20240903	172100	726967835	4150	4150	4150	4150	0
101	20240903	172000	726967835	4150	4150	4150	4150	0
102	20240903	171900	726967835	4150	4150	4150	4150	0
103	20240903	171800	726967835	4150	4150	4150	4150	0
104	20240903	171700	726967835	4150	4150	4150	4150	0
105	20240903	171600	726967835	4150	4150	4150	4150	0
106	20240903	171500	726967835	4150	4150	4150	4150	0
107	20240903	171400	726967835	4150	4150	4150	4150	0
108	20240903	171300	726967835	4150	4150	4150	4150	0
109	20240903	171200	726967835	4150	4150	4150	4150	0
110	20240903	171100	726967835	4150	4150	4150	4150	0
111	20240903	171000	726967835	4150	4150	4150	4150	0
112	20240903	170900	726967835	4150	4150	4150	4150	0
113	20240903	170800	726967835	4150	4150	4150	4150	0
114	20240903	170700	726967835	4150	4150	4150	4150	0
115	20240903	170600	726967835	4150	4150	4150	4150	0
116	20240903	170500	726967835	4150	4150	4150	4150	0
117	20240903	170400	726967835	4150	4150	4150	4150	0
118	20240903	170300	726967835	4150	4150	4150	4150	0
119	20240903	170200	726967835	4150	4150	4150	4150	0
120	20240903	170100	726967835	4150	4150	4150	4150	0
121	20240903	170000	726967835	4150	4150	4150	4150	0
122	20240903	165900	726967835	4150	4150	4150	4150	3670
123	20240903	165800	726967835	4150	4150	4150	4150	0
124	20240903	165700	726967835	4150	4150	4150	4150	0
125	20240903	165600	726967835	4150	4150	4150	4150	0
126	20240903	165500	726967835	4150	4150	4150	4150	0
127	20240903	165400	726967835	4150	4150	4150	4150	0
128	20240903	165300	726967835	4150	4150	4150	4150	0
129	20240903	165200	726967835	4150	4150	4150	4150	0
130	20240903	165100	726967835	4150	4150	4150	4150	0
131	20240903	165000	726967835	4150	4150	4150	4150	0
132	20240903	164900	726967835	4150	4150	4150	4150	0
133	20240903	164800	726967835	4150	4150	4150	4150	0
134	20240903	164700	726967835	4150	4150	4150	4150	0
135	20240903	164600	726967835	4150	4150	4150	4150	0
136	20240903	164500	726967835	4150	4150	4150	4150	0
137	20240903	164400	726967835	4150	4150	4150	4150	0
138	20240903	164300	726967835	4150	4150	4150	4150	0
139	20240903	164200	726967835	4150	4150	4150	4150	0
140	20240903	164100	726967835	4150	4150	4150	4150	0
141	20240903	164000	726967835	4150	4150	4150	4150	0
142	20240903	163900	726967835	4150	4150	4150	4150	0
143	20240903	163800	726967835	4150	4150	4150	4150	0
144	20240903	163700	726967835	4150	4150	4150	4150	0
145	20240903	163600	726967835	4150	4150	4150	4150	0
146	20240903	163500	726967835	4150	4150	4150	4150	0
147	20240903	163400	726967835	4150	4150	4150	4150	0
148	20240903	163300	726967835	4150	4150	4150	4150	0
149	20240903	163200	726967835	4150	4150	4150	4150	0
150	20240903	163100	726967835	4150	4150	4150	4150	0
151	20240903	163000	726967835	4150	4150	4150	4150	0
152	20240903	162900	726967835	4150	4150	4150	4150	3670
153	20240903	162800	726967835	4150	4150	4150	4150	0
154	20240903	162700	726967835	4150	4150	4150	4150	0
155	20240903	162600	726967835	4150	4150	4150	4150	0
156	20240903	162500	726967835	4150	4150	4150	4150	0
157	20240903	162400	726967835	4150	4150	4150	4150	0
158	20240903	162300	726967835	4150	4150	4150	4150	0
159	20240903	162200	726967835	4150	4150	4150	4150	0
160	20240903	162100	726967835	4150	4150	4150	4150	0
161	20240903	162000	726967835	4150	4150	4150	4150	0
162	20240903	161900	726967835	4150	4150	4150	4150	0
163	20240903	161800	726967835	4150	4150	4150	4150	0
164	20240903	161700	726967835	4150	4150	4150	4150	0
165	20240903	161600	726967835	4150	4150	4150	4150	0
166	20240903	161500	726967835	4150	4150	4150	4150	0
167	20240903	161400	726967835	4150	4150	4150	4150	0
168	20240903	161300	726967835	4150	4150	4150	4150	0
169	20240903	161200	726967835	4150	4150	4150	4150	0
170	20240903	161100	726967835	4150	4150	4150	4150	0
171	20240903	161000	726967835	4150	4150	4150	4150	0
172	20240903	160900	726967835	4150	4150	4150	4150	0
173	20240903	160800	726967835	4150	4150	4150	4150	0
174	20240903	160700	726967835	4150	4150	4150	4150	0
175	20240903	160600	726967835	4150	4150	4150	4150	0
176	20240903	160500	726967835	4150	4150	4150	4150	0
177	20240903	160400	726967835	4150	4150	4150	4150	0
178	20240903	160300	726967835	4150	4150	4150	4150	0
179	20240903	160200	726967835	4150	4150	4150	4150	0
180	20240903	160100	726967835	4150	4150	4150	4150	0
181	20240903	160000	726967835	4150	4150	4150	4150	0
182	20240903	155900	726967835	4150	4150	4150	4150	3670
183	20240903	155800	726967835	4150	4150	4150	4150	0
184	20240903	155700	726967835	4150	4150	4150	4150	0
185	20240903	155600	726967835	4150	4150	4150	4150	0
186	20240903	155500	726967835	4150	4150	4150	4150	0
187	20240903	155400	726967835	4150	4150	4150	4150	0
188	20240903	155300	726967835	4150	4150	4150	4150	0
189	20240903	155200	726967835	4150	4150	4150	4150	0
190	20240903	155100	726967835	4150	4150	4150	4150	0
191	20240903	155000	726967835	4150	4150	4150	4150	0
192	20240903	154900	726967835	4150	4150	4150	4150	0
193	20240903	154800	726967835	4150	4150	4150	4150	0
194	20240903	154700	726967835	4150	4150	4150	4150	0
195	20240903	154600	726967835	4150	4150	4150	4150	0
196	20240903	154500	726967835	4150	4150	4150	4150	0
197	20240903	154400	726967835	4150	4150	4150	4150	0
198	20240903	154300	726967835	4150	4150	4150	4150	0
199	20240903	154200	726967835	4150	4150	4150	4150	0
200	20240903	154100	726967835	4150	4150	4150	4150	0
201	20240903	154000	726967835	4150	4150	4150	4150	0
202	20240903	153900	726967835	4150	4150	4150	4150	0
203	20240903	153800	726967835	4150	4150	4150	4150	0
204	20240903	153700	726967835	4150	4150	4150	4150	0
205	20240903	153600	726967835	4150	4150	4150	4150	0
206	20240903	153500	726967835	4150	4150	4150	4150	0
207	20240903	153400	726967835	4150	4150	4150	4150	0
208	20240903	153300	726967835	4150	4150	4150	4150	0
209	20240903	153200	726967835	4150	4150	4150	4150	0
210	20240903	153100	726967835	4150	4150	4150	4150	0
211	20240903	153000	726967835	4150	4150	4150	4150	3670
212	20240903	152900	711737335	4140	4140	4140	4140	0
213	20240903	152800	711737335	4140	4140	4140	4140	0
214	20240903	152700	711737335	4140	4140	4140	4140	0
215	20240903	152600	711737335	4140	4140	4140	4140	0
216	20240903	152500	711737335	4140	4140	4140	4140	0
217	20240903	152400	711737335	4140	4140	4140	4140	0
218	20240903	152300	711737335	4140	4140	4140	4140	0
219	20240903	152200	711737335	4140	4140	4140	4140	0
220	20240903	152100	711737335	4140	4140	4140	4140	0
221	20240903	152000	711737335	4140	4140	4140	4140	0
222	20240903	151900	711737335	4140	4140	4160	4140	1283
223	20240903	151800	706418135	4140	4140	4140	4140	72
224	20240903	151700	706120055	4135	4150	4150	4135	889
225	20240903	151600	702436415	4160	4160	4160	4160	0
226	20240903	151500	702436415	4160	4160	4160	4160	0
227	20240903	151400	702436415	4160	4160	4160	4160	0
228	20240903	151300	702436415	4160	4160	4160	4160	0
229	20240903	151200	702436415	4160	4160	4160	4160	0
230	20240903	151100	702436415	4160	4160	4160	4160	0
231	20240903	151000	702436415	4160	4160	4160	4160	0
232	20240903	150900	702436415	4160	4160	4160	4160	50
233	20240903	150800	702228415	4165	4165	4165	4165	24
234	20240903	150700	702128455	4170	4170	4170	4170	0
235	20240903	150600	702128455	4170	4155	4170	4155	148
236	20240903	150500	701512610	4155	4155	4155	4155	10
237	20240903	150400	701471060	4155	4155	4155	4155	95
238	20240903	150300	701076335	4155	4155	4155	4155	0
239	20240903	150200	701076335	4155	4160	4160	4155	126
240	20240903	150100	700552780	4165	4135	4165	4135	2735
241	20240903	150000	689218900	4130	4130	4130	4130	120
242	20240903	145900	688723300	4130	4140	4140	4130	4057
243	20240903	145800	671935795	4140	4155	4155	4140	486
244	20240903	145700	669923035	4155	4155	4155	4155	2
245	20240903	145600	669914725	4155	4145	4155	4140	1161
246	20240903	145500	665106620	4150	4155	4155	4150	754
247	20240903	145400	661973765	4160	4160	4160	4160	3
248	20240903	145300	661961285	4160	4160	4160	4160	1
249	20240903	145200	661957125	4165	4160	4165	4155	5
250	20240903	145100	661936325	4165	4170	4170	4165	845
251	20240903	145000	658416895	4165	4165	4165	4165	50
252	20240903	144900	658208645	4165	4165	4165	4165	0
253	20240903	144800	658208645	4165	4165	4165	4165	0
254	20240903	144700	658208645	4165	4160	4165	4160	41
255	20240903	144600	658038080	4160	4160	4160	4160	22
256	20240903	144500	657946560	4165	4165	4165	4165	1
257	20240903	144400	657942395	4155	4160	4160	4155	100
258	20240903	144300	657526650	4170	4160	4170	4160	3
259	20240903	144200	657514150	4160	4160	4160	4160	227
260	20240903	144100	656569830	4160	4160	4160	4160	3
261	20240903	144000	656557350	4160	4160	4160	4160	10
262	20240903	143900	656515750	4160	4160	4160	4160	15
263	20240903	143800	656453350	4170	4170	4170	4170	0
264	20240903	143700	656453350	4170	4170	4170	4170	0
265	20240903	143600	656453350	4170	4170	4170	4170	4
266	20240903	143500	656436670	4165	4165	4165	4165	24
267	20240903	143400	656336710	4165	4160	4165	4160	13
268	20240903	143300	656282625	4165	4165	4165	4165	0
269	20240903	143200	656282625	4165	4165	4165	4165	0
270	20240903	143100	656282625	4165	4155	4165	4155	270
271	20240903	143000	655160040	4155	4155	4155	4155	0
272	20240903	142900	655160040	4155	4155	4155	4155	0
273	20240903	142800	655160040	4155	4155	4155	4155	0
274	20240903	142700	655160040	4155	4155	4155	4155	0
275	20240903	142600	655160040	4155	4155	4155	4155	0
276	20240903	142500	655160040	4155	4155	4155	4155	1
277	20240903	142400	655155885	4135	4140	4140	4135	9668
278	20240903	142300	615175210	4150	4150	4150	4150	0
279	20240903	142200	615175210	4150	4150	4150	4145	1290
280	20240903	142100	609826475	4150	4155	4155	4150	244
281	20240903	142000	608812740	4155	4155	4155	4155	323
282	20240903	141900	607470675	4150	4150	4150	4150	10
283	20240903	141800	607429175	4155	4155	4155	4155	12
284	20240903	141700	607379315	4155	4155	4155	4155	0
285	20240903	141600	607379315	4155	4145	4155	4145	60
286	20240903	141500	607130605	4145	4145	4145	4145	0
287	20240903	141400	607130605	4145	4145	4145	4145	0
288	20240903	141300	607130605	4145	4145	4145	4145	0
289	20240903	141200	607130605	4145	4140	4145	4140	9
290	20240903	141100	607093335	4140	4140	4140	4140	0
291	20240903	141000	607093335	4140	4140	4140	4140	1
292	20240903	140900	607089195	4150	4150	4150	4150	0
293	20240903	140800	607089195	4150	4150	4150	4150	0
294	20240903	140700	607089195	4150	4150	4150	4150	0
295	20240903	140600	607089195	4150	4150	4150	4150	220
296	20240903	140500	606176195	4150	4150	4150	4150	0
297	20240903	140400	606176195	4150	4150	4150	4150	1
298	20240903	140300	606172045	4150	4150	4150	4150	4
299	20240903	140200	606155445	4130	4130	4130	4125	1288
300	20240903	140100	600840790	4125	4125	4125	4125	0
301	20240903	140000	600840790	4125	4125	4125	4120	640
302	20240903	135900	598201290	4120	4120	4120	4120	102
303	20240903	135800	597781050	4120	4120	4120	4120	183
304	20240903	135700	597027090	4115	4120	4120	4115	1617
305	20240903	135600	590368085	4120	4120	4120	4120	26
306	20240903	135500	590260965	4120	4120	4120	4120	171
307	20240903	135400	589556445	4120	4120	4120	4120	65
308	20240903	135300	589288645	4120	4120	4120	4120	184
309	20240903	135200	588530565	4120	4120	4120	4120	174
310	20240903	135100	587813685	4115	4120	4120	4115	211
311	20240903	135000	586945375	4120	4115	4120	4115	458
312	20240903	134900	585060245	4120	4120	4120	4120	276
313	20240903	134800	583923125	4120	4130	4130	4120	93
314	20240903	134700	583539955	4130	4140	4140	4130	142
315	20240903	134600	582952995	4150	4150	4150	4150	1
316	20240903	134500	582948845	4150	4130	4150	4130	400
317	20240903	134400	581294955	4130	4120	4130	4115	192
318	20240903	134300	580503185	4115	4120	4120	4115	1291
319	20240903	134200	575189010	4120	4120	4120	4115	2393
320	20240903	134100	565335030	4120	4125	4125	4120	3776
321	20240903	134000	549765910	4130	4145	4145	4130	86
322	20240903	133900	549410430	4150	4150	4150	4150	0
323	20240903	133800	549410430	4150	4125	4150	4125	461
324	20240903	133700	547507400	4125	4125	4125	4125	184
325	20240903	133600	546748400	4125	4130	4130	4125	307
326	20240903	133500	545481875	4125	4130	4130	4125	265
327	20240903	133400	544387880	4135	4135	4135	4135	91
328	20240903	133300	544011595	4135	4140	4140	4135	152
329	20240903	133200	543382775	4150	4150	4150	4150	0
330	20240903	133100	543382775	4150	4130	4150	4130	283
331	20240903	133000	542211985	4130	4130	4130	4130	185
332	20240903	132900	541447935	4130	4130	4130	4130	95
333	20240903	132800	541055585	4135	4130	4135	4130	189
334	20240903	132700	540274990	4130	4130	4135	4130	3526
335	20240903	132600	525711595	4135	4140	4140	4135	1657
336	20240903	132500	518859885	4140	4140	4140	4140	0
337	20240903	132400	518859885	4140	4135	4140	4135	1484
338	20240903	132300	512720335	4140	4140	4140	4140	0
339	20240903	132200	512720335	4140	4140	4140	4140	100
340	20240903	132100	512306335	4140	4135	4140	4135	185
341	20240903	132000	511541355	4135	4135	4135	4135	184
342	20240903	131900	510780515	4135	4135	4135	4135	223
343	20240903	131800	509858410	4140	4135	4140	4135	197
344	20240903	131700	509043290	4135	4135	4135	4135	184
345	20240903	131600	508282450	4135	4135	4135	4135	185
346	20240903	131500	507517475	4135	4135	4135	4135	1072
347	20240903	131400	503084755	4135	4135	4135	4135	333
348	20240903	131300	501707800	4135	4135	4135	4135	184
349	20240903	131200	500946960	4135	4140	4140	4135	1518
350	20240903	131100	494667520	4135	4135	4140	4135	301
351	20240903	131000	493422755	4135	4140	4140	4135	4448
352	20240903	130900	475017080	4150	4140	4150	4140	132
353	20240903	130800	474470205	4150	4150	4150	4150	0
354	20240903	130700	474470205	4150	4145	4150	4145	208
355	20240903	130600	473607920	4145	4150	4150	4140	2394
356	20240903	130500	463684665	4150	4150	4150	4150	1623
357	20240903	130400	456949215	4155	4155	4155	4155	223
358	20240903	130300	456022650	4155	4155	4155	4155	184
359	20240903	130200	455258130	4155	4155	4155	4155	93
360	20240903	130100	454871715	4150	4150	4150	4150	381
361	20240903	130000	453290565	4155	4155	4155	4155	74
362	20240903	125900	452983095	4155	4155	4155	4155	0
363	20240903	125800	452983095	4155	4155	4155	4155	0
364	20240903	125700	452983095	4155	4160	4160	4155	447
365	20240903	125600	451125775	4160	4165	4165	4160	22
366	20240903	125500	451034250	4155	4155	4155	4155	0
367	20240903	125400	451034250	4155	4160	4160	4155	1000
368	20240903	125300	446877535	4160	4160	4160	4160	3
369	20240903	125200	446865055	4160	4160	4160	4160	30
370	20240903	125100	446740255	4160	4160	4160	4160	1
371	20240903	125000	446736095	4170	4170	4170	4170	0
372	20240903	124900	446736095	4170	4170	4170	4170	0
373	20240903	124800	446736095	4170	4170	4170	4170	0
374	20240903	124700	446736095	4170	4170	4170	4170	0
375	20240903	124600	446736095	4170	4170	4170	4170	0
376	20240903	124500	446736095	4170	4170	4170	4170	0
377	20240903	124400	446736095	4170	4170	4170	4170	12
378	20240903	124300	446686055	4170	4170	4170	4170	0
379	20240903	124200	446686055	4170	4170	4170	4170	0
380	20240903	124100	446686055	4170	4165	4170	4165	2
381	20240903	124000	446677720	4155	4155	4155	4155	334
382	20240903	123900	445289950	4155	4155	4155	4155	0
383	20240903	123800	445289950	4155	4155	4155	4155	0
384	20240903	123700	445289950	4155	4155	4155	4155	0
385	20240903	123600	445289950	4155	4155	4155	4155	1
386	20240903	123500	445285795	4155	4155	4155	4155	0
387	20240903	123400	445285795	4155	4155	4155	4155	0
388	20240903	123300	445285795	4155	4155	4155	4155	0
389	20240903	123200	445285795	4155	4155	4155	4155	0
390	20240903	123100	445285795	4155	4155	4155	4155	0
391	20240903	123000	445285795	4155	4155	4155	4155	0
392	20240903	122900	445285795	4155	4150	4155	4150	130
393	20240903	122800	444745795	4150	4150	4150	4150	0
394	20240903	122700	444745795	4150	4150	4150	4150	19
395	20240903	122600	444666945	4150	4150	4150	4150	0
396	20240903	122500	444666945	4150	4150	4150	4150	0
397	20240903	122400	444666945	4150	4150	4150	4150	32
398	20240903	122300	444534145	4150	4150	4150	4150	35
399	20240903	122200	444388895	4150	4150	4150	4150	6
400	20240903	122100	444363995	4150	4150	4150	4145	1060
401	20240903	122000	439965005	4150	4150	4150	4150	161
402	20240903	121900	439296855	4150	4150	4150	4150	0
403	20240903	121800	439296855	4150	4150	4150	4150	1
404	20240903	121700	439292705	4140	4140	4140	4140	0
405	20240903	121600	439292705	4140	4140	4140	4140	0
406	20240903	121500	439292705	4140	4140	4140	4140	15
407	20240903	121400	439230605	4150	4150	4150	4150	13
408	20240903	121300	439176655	4150	4145	4150	4140	4116
409	20240903	121200	422117440	4150	4150	4150	4150	0
410	20240903	121100	422117440	4150	4150	4150	4150	30
411	20240903	121000	421992940	4150	4150	4150	4150	0
412	20240903	120900	421992940	4150	4150	4150	4150	11
413	20240903	120800	421947290	4150	4150	4150	4150	4172
414	20240903	120700	404633490	4155	4155	4155	4155	1
415	20240903	120600	404629335	4155	4155	4155	4155	0
416	20240903	120500	404629335	4155	4155	4155	4155	20
417	20240903	120400	404546235	4150	4150	4150	4150	0
418	20240903	120300	404546235	4150	4150	4150	4150	0
419	20240903	120200	404546235	4150	4155	4155	4150	274
420	20240903	120100	403407870	4150	4150	4150	4150	21
421	20240903	120000	403320720	4155	4155	4155	4155	4
422	20240903	115900	403304100	4155	4155	4155	4155	1
423	20240903	115800	403299945	4155	4155	4155	4155	0
424	20240903	115700	403299945	4155	4155	4155	4155	0
425	20240903	115600	403299945	4155	4155	4155	4155	34
426	20240903	115500	403158675	4155	4155	4155	4155	19
427	20240903	115400	403079730	4155	4150	4155	4150	10
428	20240903	115300	403038225	4155	4155	4155	4155	35
429	20240903	115200	402892800	4160	4160	4160	4155	10
430	20240903	115100	402851220	4160	4160	4160	4160	104
431	20240903	115000	402418580	4155	4155	4155	4155	4
432	20240903	114900	402401960	4150	4155	4155	4150	3991
433	20240903	114800	385819855	4160	4160	4160	4160	30
434	20240903	114700	385695055	4160	4165	4165	4160	262
435	20240903	114600	384605130	4165	4165	4165	4165	96
436	20240903	114500	384205290	4165	4165	4165	4165	0
437	20240903	114400	384205290	4165	4165	4165	4165	8
438	20240903	114300	384171970	4170	4170	4170	4170	0
439	20240903	114200	384171970	4170	4170	4170	4170	100
440	20240903	114100	383754970	4170	4170	4170	4170	0
441	20240903	114000	383754970	4170	4170	4170	4170	301
442	20240903	113900	382499800	4180	4180	4180	4180	7
443	20240903	113800	382470540	4180	4180	4180	4180	0
444	20240903	113700	382470540	4180	4180	4180	4180	0
445	20240903	113600	382470540	4180	4180	4180	4180	1
446	20240903	113500	382466360	4180	4180	4180	4180	1
447	20240903	113400	382462180	4175	4175	4175	4175	0
448	20240903	113300	382462180	4175	4175	4175	4175	1202
449	20240903	113200	377443830	4175	4165	4175	4165	1490
450	20240903	113100	371227695	4165	4165	4165	4165	100
451	20240903	113000	370811195	4165	4165	4165	4165	0
452	20240903	112900	370811195	4165	4165	4165	4165	30
453	20240903	112800	370686245	4155	4155	4155	4155	0
454	20240903	112700	370686245	4155	4160	4160	4155	200
455	20240903	112600	369855115	4160	4160	4160	4160	0
456	20240903	112500	369855115	4160	4160	4160	4160	0
457	20240903	112400	369855115	4160	4160	4160	4160	20
458	20240903	112300	369771915	4155	4155	4155	4155	50
459	20240903	112200	369564165	4150	4150	4150	4150	0
460	20240903	112100	369564165	4150	4165	4165	4150	496
461	20240903	112000	367500835	4165	4160	4165	4160	617
462	20240903	111900	364932865	4160	4165	4165	4160	1702
463	20240903	111800	357846355	4165	4165	4165	4165	1843
464	20240903	111700	350170260	4165	4175	4175	4165	1399
465	20240903	111600	344336420	4175	4175	4175	4175	0
466	20240903	111500	344336420	4175	4175	4175	4175	0
467	20240903	111400	344336420	4175	4175	4175	4175	0
468	20240903	111300	344336420	4175	4175	4175	4175	0
469	20240903	111200	344336420	4175	4175	4175	4175	0
470	20240903	111100	344336420	4175	4180	4180	4175	25
471	20240903	111000	344231970	4180	4180	4180	4180	36
472	20240903	110900	344081490	4180	4180	4180	4180	0
473	20240903	110800	344081490	4180	4180	4180	4180	2
474	20240903	110700	344073130	4175	4175	4175	4175	0
475	20240903	110600	344073130	4175	4175	4175	4175	0
476	20240903	110500	344073130	4175	4175	4175	4175	0
477	20240903	110400	344073130	4175	4175	4175	4175	0
478	20240903	110300	344073130	4175	4175	4175	4175	0
479	20240903	110200	344073130	4175	4175	4175	4175	0
480	20240903	110100	344073130	4175	4175	4175	4175	7
481	20240903	110000	344043905	4175	4175	4175	4175	0
482	20240903	105900	344043905	4175	4175	4175	4175	0
483	20240903	105800	344043905	4175	4175	4175	4175	10
484	20240903	105700	344002155	4175	4175	4175	4175	114
485	20240903	105600	343526205	4170	4170	4170	4170	120
486	20240903	105500	343025805	4170	4170	4170	4170	62
487	20240903	105400	342767265	4170	4170	4170	4170	0
488	20240903	105300	342767265	4170	4170	4170	4170	0
489	20240903	105200	342767265	4170	4170	4170	4170	18
490	20240903	105100	342692205	4170	4170	4170	4170	0
491	20240903	105000	342692205	4170	4175	4175	4170	401
492	20240903	104900	341020030	4175	4175	4175	4175	30
493	20240903	104800	340894780	4170	4170	4170	4170	0
494	20240903	104700	340894780	4170	4170	4170	4170	15
495	20240903	104600	340832230	4175	4175	4175	4175	0
496	20240903	104500	340832230	4175	4175	4175	4175	117
497	20240903	104400	340343755	4175	4175	4175	4175	0
498	20240903	104300	340343755	4175	4175	4175	4175	0
499	20240903	104200	340343755	4175	4175	4175	4175	50
500	20240903	104100	340135005	4175	4175	4175	4175	0
501	20240903	104000	340135005	4175	4175	4175	4175	0
502	20240903	103900	340135005	4175	4175	4175	4175	5
503	20240903	103800	340114130	4170	4170	4170	4170	0
504	20240903	103700	340114130	4170	4170	4170	4170	0
505	20240903	103600	340114130	4170	4170	4170	4170	1
506	20240903	103500	340109960	4170	4170	4170	4170	0
507	20240903	103400	340109960	4170	4170	4170	4170	3
508	20240903	103300	340097450	4180	4180	4180	4180	100
509	20240903	103200	339679450	4175	4175	4175	4175	256
510	20240903	103100	338610650	4180	4180	4180	4180	0
511	20240903	103000	338610650	4180	4180	4180	4180	50
512	20240903	102900	338401650	4180	4175	4180	4170	572
513	20240903	102800	336015395	4175	4175	4175	4175	301
514	20240903	102700	334758720	4180	4180	4180	4180	98
515	20240903	102600	334349080	4175	4175	4175	4175	11
516	20240903	102500	334303155	4180	4180	4180	4180	100
517	20240903	102400	333885155	4185	4185	4185	4185	200
518	20240903	102300	333048155	4180	4180	4180	4180	500
519	20240903	102200	330958155	4190	4190	4190	4190	10
520	20240903	102100	330916255	4180	4180	4180	4180	501
521	20240903	102000	328822075	4190	4190	4190	4190	0
522	20240903	101900	328822075	4190	4190	4190	4190	1500
523	20240903	101800	322537075	4190	4190	4190	4175	7733
524	20240903	101700	290235230	4190	4190	4190	4190	0
525	20240903	101600	290235230	4190	4190	4190	4190	35
526	20240903	101500	290088580	4190	4190	4190	4190	100
527	20240903	101400	289669580	4190	4190	4190	4190	0
528	20240903	101300	289669580	4190	4190	4190	4190	131
529	20240903	101200	289120690	4200	4200	4200	4200	0
530	20240903	101100	289120690	4200	4200	4200	4200	0
531	20240903	101000	289120690	4200	4200	4200	4200	0
532	20240903	100900	289120690	4200	4200	4200	4200	0
533	20240903	100800	289120690	4200	4200	4200	4200	0
534	20240903	100700	289120690	4200	4190	4200	4190	1000
535	20240903	100600	284925140	4190	4190	4190	4190	1
536	20240903	100500	284920950	4190	4190	4190	4185	121
537	20240903	100400	284413965	4190	4195	4195	4190	4
538	20240903	100300	284397190	4190	4190	4190	4190	190
539	20240903	100200	283601090	4195	4195	4215	4195	169
540	20240903	100100	282892095	4210	4185	4215	4185	43
541	20240903	100000	282711795	4180	4180	4180	4180	1121
542	20240903	095900	278026015	4180	4175	4180	4175	25
543	20240903	095800	277921635	4180	4180	4180	4180	48
544	20240903	095700	277720995	4180	4180	4180	4180	13
545	20240903	095600	277666655	4180	4180	4180	4180	18
546	20240903	095500	277591415	4180	4180	4180	4180	12
547	20240903	095400	277541255	4180	4165	4180	4165	2151
548	20240903	095300	268566830	4165	4165	4165	4165	532
549	20240903	095200	266351050	4165	4170	4170	4165	15
550	20240903	095100	266288570	4170	4170	4170	4170	15
551	20240903	095000	266226020	4170	4170	4170	4170	8
552	20240903	094900	266192660	4170	4170	4170	4170	14
553	20240903	094800	266134280	4170	4165	4170	4165	317
554	20240903	094700	264813375	4160	4160	4160	4160	0
555	20240903	094600	264813375	4160	4155	4160	4155	1020
556	20240903	094500	260575270	4150	4165	4165	4150	376
557	20240903	094400	259014465	4165	4150	4165	4150	3422
558	20240903	094300	244796925	4145	4150	4150	4145	196
559	20240903	094200	243984390	4150	4160	4160	4145	2658
560	20240903	094100	232950270	4160	4165	4165	4155	1511
561	20240903	094000	226664705	4170	4180	4180	4170	2812
562	20240903	093900	214929755	4180	4185	4185	4180	245
563	20240903	093800	213905405	4185	4210	4210	4185	69
564	20240903	093700	213615715	4190	4185	4210	4185	2706
565	20240903	093600	202275470	4185	4190	4205	4185	1608
566	20240903	093500	195538170	4190	4180	4190	4180	1111
567	20240903	093400	190893710	4175	4175	4175	4175	490
568	20240903	093300	188847960	4175	4175	4175	4165	1231
569	20240903	093200	183710365	4170	4195	4200	4170	4715
570	20240903	093100	164000960	4195	4205	4205	4195	4545
571	20240903	093000	144921950	4205	4200	4205	4200	223
572	20240903	092900	143984270	4200	4200	4200	4200	163
573	20240903	092800	143299670	4200	4210	4210	4200	5312
574	20240903	092700	120961185	4215	4220	4220	4215	1578
575	20240903	092600	114307400	4225	4225	4225	4225	1503
576	20240903	092500	107957225	4225	4225	4225	4225	10
577	20240903	092400	107914975	4220	4220	4220	4220	1038
578	20240903	092300	103534615	4225	4235	4235	4225	2452
579	20240903	092200	93164970	4235	4235	4235	4235	0
580	20240903	092100	93164970	4235	4230	4235	4230	801
581	20240903	092000	89774240	4230	4225	4230	4225	30
582	20240903	091900	89647480	4230	4230	4230	4230	10
583	20240903	091800	89605180	4230	4230	4230	4230	100
584	20240903	091700	89182180	4230	4230	4230	4230	0
585	20240903	091600	89182180	4230	4230	4230	4230	0
586	20240903	091500	89182180	4230	4225	4230	4225	589
587	20240903	091400	86690715	4220	4215	4220	4215	806
588	20240903	091300	83289405	4210	4210	4210	4210	211
589	20240903	091200	82401095	4210	4200	4210	4200	1903
590	20240903	091100	74398885	4200	4200	4200	4200	494
591	20240903	091000	72324085	4205	4205	4205	4205	400
592	20240903	090900	70642085	4205	4205	4205	4200	294
593	20240903	090800	69405820	4205	4215	4215	4205	766
594	20240903	090700	66182160	4215	4220	4220	4205	1586
595	20240903	090600	59506995	4220	4220	4220	4220	25
596	20240903	090500	59401495	4230	4240	4240	4210	4797
597	20240903	090400	39102585	4235	4235	4235	4235	4972
598	20240903	090300	18046165	4235	4235	4235	4230	1612
599	20240903	090200	11219570	4235	4235	4235	4235	2437
600	20240903	090100	898875	4235	4235	4235	4235	1
601	20240903	090000	894640	4220	4220	4220	4220	212