KissMeData/016740/min/candle-20240909.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240909	190000	143304455	3090	3090	3090	3090	1074
3	20240909	185900	143304455	3090	3090	3090	3090	0
4	20240909	185800	143304455	3090	3090	3090	3090	0
5	20240909	185700	143304455	3090	3090	3090	3090	0
6	20240909	185600	143304455	3090	3090	3090	3090	0
7	20240909	185500	143304455	3090	3090	3090	3090	0
8	20240909	185400	143304455	3090	3090	3090	3090	0
9	20240909	185300	143304455	3090	3090	3090	3090	0
10	20240909	185200	143304455	3090	3090	3090	3090	0
11	20240909	185100	143304455	3090	3090	3090	3090	0
12	20240909	185000	143304455	3090	3090	3090	3090	0
13	20240909	184900	143304455	3090	3090	3090	3090	0
14	20240909	184800	143304455	3090	3090	3090	3090	0
15	20240909	184700	143304455	3090	3090	3090	3090	0
16	20240909	184600	143304455	3090	3090	3090	3090	0
17	20240909	184500	143304455	3090	3090	3090	3090	0
18	20240909	184400	143304455	3090	3090	3090	3090	0
19	20240909	184300	143304455	3090	3090	3090	3090	0
20	20240909	184200	143304455	3090	3090	3090	3090	0
21	20240909	184100	143304455	3090	3090	3090	3090	0
22	20240909	184000	143304455	3090	3090	3090	3090	0
23	20240909	183900	143304455	3090	3090	3090	3090	0
24	20240909	183800	143304455	3090	3090	3090	3090	0
25	20240909	183700	143304455	3090	3090	3090	3090	0
26	20240909	183600	143304455	3090	3090	3090	3090	0
27	20240909	183500	143304455	3090	3090	3090	3090	0
28	20240909	183400	143304455	3090	3090	3090	3090	0
29	20240909	183300	143304455	3090	3090	3090	3090	0
30	20240909	183200	143304455	3090	3090	3090	3090	0
31	20240909	183100	143304455	3090	3090	3090	3090	0
32	20240909	183000	143304455	3090	3090	3090	3090	1074
33	20240909	182900	143304455	3090	3090	3090	3090	0
34	20240909	182800	143304455	3090	3090	3090	3090	0
35	20240909	182700	143304455	3090	3090	3090	3090	0
36	20240909	182600	143304455	3090	3090	3090	3090	0
37	20240909	182500	143304455	3090	3090	3090	3090	0
38	20240909	182400	143304455	3090	3090	3090	3090	0
39	20240909	182300	143304455	3090	3090	3090	3090	0
40	20240909	182200	143304455	3090	3090	3090	3090	0
41	20240909	182100	143304455	3090	3090	3090	3090	0
42	20240909	182000	143304455	3090	3090	3090	3090	0
43	20240909	181900	143304455	3090	3090	3090	3090	0
44	20240909	181800	143304455	3090	3090	3090	3090	0
45	20240909	181700	143304455	3090	3090	3090	3090	0
46	20240909	181600	143304455	3090	3090	3090	3090	0
47	20240909	181500	143304455	3090	3090	3090	3090	0
48	20240909	181400	143304455	3090	3090	3090	3090	0
49	20240909	181300	143304455	3090	3090	3090	3090	0
50	20240909	181200	143304455	3090	3090	3090	3090	0
51	20240909	181100	143304455	3090	3090	3090	3090	0
52	20240909	181000	143304455	3090	3090	3090	3090	0
53	20240909	180900	143304455	3090	3090	3090	3090	0
54	20240909	180800	143304455	3090	3090	3090	3090	0
55	20240909	180700	143304455	3090	3090	3090	3090	0
56	20240909	180600	143304455	3090	3090	3090	3090	0
57	20240909	180500	143304455	3090	3090	3090	3090	0
58	20240909	180400	143304455	3090	3090	3090	3090	0
59	20240909	180300	143304455	3090	3090	3090	3090	0
60	20240909	180200	143304455	3090	3090	3090	3090	0
61	20240909	180100	143304455	3090	3090	3090	3090	0
62	20240909	180000	143304455	3090	3090	3090	3090	1074
63	20240909	175900	143304455	3090	3090	3090	3090	0
64	20240909	175800	143304455	3090	3090	3090	3090	0
65	20240909	175700	143304455	3090	3090	3090	3090	0
66	20240909	175600	143304455	3090	3090	3090	3090	0
67	20240909	175500	143304455	3090	3090	3090	3090	0
68	20240909	175400	143304455	3090	3090	3090	3090	0
69	20240909	175300	143304455	3090	3090	3090	3090	0
70	20240909	175200	143304455	3090	3090	3090	3090	0
71	20240909	175100	143304455	3090	3090	3090	3090	0
72	20240909	175000	143304455	3090	3090	3090	3090	0
73	20240909	174900	143304455	3090	3090	3090	3090	0
74	20240909	174800	143304455	3090	3090	3090	3090	0
75	20240909	174700	143304455	3090	3090	3090	3090	0
76	20240909	174600	143304455	3090	3090	3090	3090	0
77	20240909	174500	143304455	3090	3090	3090	3090	0
78	20240909	174400	143304455	3090	3090	3090	3090	0
79	20240909	174300	143304455	3090	3090	3090	3090	0
80	20240909	174200	143304455	3090	3090	3090	3090	0
81	20240909	174100	143304455	3090	3090	3090	3090	0
82	20240909	174000	143304455	3090	3090	3090	3090	0
83	20240909	173900	143304455	3090	3090	3090	3090	0
84	20240909	173800	143304455	3090	3090	3090	3090	0
85	20240909	173700	143304455	3090	3090	3090	3090	0
86	20240909	173600	143304455	3090	3090	3090	3090	0
87	20240909	173500	143304455	3090	3090	3090	3090	0
88	20240909	173400	143304455	3090	3090	3090	3090	0
89	20240909	173300	143304455	3090	3090	3090	3090	0
90	20240909	173200	143304455	3090	3090	3090	3090	0
91	20240909	173100	143304455	3090	3090	3090	3090	0
92	20240909	173000	143304455	3090	3090	3090	3090	1074
93	20240909	172900	143304455	3090	3090	3090	3090	0
94	20240909	172800	143304455	3090	3090	3090	3090	0
95	20240909	172700	143304455	3090	3090	3090	3090	0
96	20240909	172600	143304455	3090	3090	3090	3090	0
97	20240909	172500	143304455	3090	3090	3090	3090	0
98	20240909	172400	143304455	3090	3090	3090	3090	0
99	20240909	172300	143304455	3090	3090	3090	3090	0
100	20240909	172200	143304455	3090	3090	3090	3090	0
101	20240909	172100	143304455	3090	3090	3090	3090	0
102	20240909	172000	143304455	3090	3090	3090	3090	0
103	20240909	171900	143304455	3090	3090	3090	3090	0
104	20240909	171800	143304455	3090	3090	3090	3090	0
105	20240909	171700	143304455	3090	3090	3090	3090	0
106	20240909	171600	143304455	3090	3090	3090	3090	0
107	20240909	171500	143304455	3090	3090	3090	3090	0
108	20240909	171400	143304455	3090	3090	3090	3090	0
109	20240909	171300	143304455	3090	3090	3090	3090	0
110	20240909	171200	143304455	3090	3090	3090	3090	0
111	20240909	171100	143304455	3090	3090	3090	3090	0
112	20240909	171000	143304455	3090	3090	3090	3090	0
113	20240909	170900	143304455	3090	3090	3090	3090	0
114	20240909	170800	143304455	3090	3090	3090	3090	0
115	20240909	170700	143304455	3090	3090	3090	3090	0
116	20240909	170600	143304455	3090	3090	3090	3090	0
117	20240909	170500	143304455	3090	3090	3090	3090	0
118	20240909	170400	143304455	3090	3090	3090	3090	0
119	20240909	170300	143304455	3090	3090	3090	3090	0
120	20240909	170200	143304455	3090	3090	3090	3090	0
121	20240909	170100	143304455	3090	3090	3090	3090	0
122	20240909	170000	143304455	3090	3090	3090	3090	1074
123	20240909	165900	143304455	3090	3090	3090	3090	0
124	20240909	165800	143304455	3090	3090	3090	3090	0
125	20240909	165700	143304455	3090	3090	3090	3090	0
126	20240909	165600	143304455	3090	3090	3090	3090	0
127	20240909	165500	143304455	3090	3090	3090	3090	0
128	20240909	165400	143304455	3090	3090	3090	3090	0
129	20240909	165300	143304455	3090	3090	3090	3090	0
130	20240909	165200	143304455	3090	3090	3090	3090	0
131	20240909	165100	143304455	3090	3090	3090	3090	0
132	20240909	165000	143304455	3090	3090	3090	3090	0
133	20240909	164900	143304455	3090	3090	3090	3090	0
134	20240909	164800	143304455	3090	3090	3090	3090	0
135	20240909	164700	143304455	3090	3090	3090	3090	0
136	20240909	164600	143304455	3090	3090	3090	3090	0
137	20240909	164500	143304455	3090	3090	3090	3090	0
138	20240909	164400	143304455	3090	3090	3090	3090	0
139	20240909	164300	143304455	3090	3090	3090	3090	0
140	20240909	164200	143304455	3090	3090	3090	3090	0
141	20240909	164100	143304455	3090	3090	3090	3090	0
142	20240909	164000	143304455	3090	3090	3090	3090	0
143	20240909	163900	143304455	3090	3090	3090	3090	0
144	20240909	163800	143304455	3090	3090	3090	3090	0
145	20240909	163700	143304455	3090	3090	3090	3090	0
146	20240909	163600	143304455	3090	3090	3090	3090	0
147	20240909	163500	143304455	3090	3090	3090	3090	0
148	20240909	163400	143304455	3090	3090	3090	3090	0
149	20240909	163300	143304455	3090	3090	3090	3090	0
150	20240909	163200	143304455	3090	3090	3090	3090	0
151	20240909	163100	143304455	3090	3090	3090	3090	0
152	20240909	163000	143304455	3090	3090	3090	3090	1074
153	20240909	162900	143304455	3090	3090	3090	3090	0
154	20240909	162800	143304455	3090	3090	3090	3090	0
155	20240909	162700	143304455	3090	3090	3090	3090	0
156	20240909	162600	143304455	3090	3090	3090	3090	0
157	20240909	162500	143304455	3090	3090	3090	3090	0
158	20240909	162400	143304455	3090	3090	3090	3090	0
159	20240909	162300	143304455	3090	3090	3090	3090	0
160	20240909	162200	143304455	3090	3090	3090	3090	0
161	20240909	162100	143304455	3090	3090	3090	3090	0
162	20240909	162000	143304455	3090	3090	3090	3090	0
163	20240909	161900	143304455	3090	3090	3090	3090	0
164	20240909	161800	143304455	3090	3090	3090	3090	0
165	20240909	161700	143304455	3090	3090	3090	3090	0
166	20240909	161600	143304455	3090	3090	3090	3090	0
167	20240909	161500	143304455	3090	3090	3090	3090	0
168	20240909	161400	143304455	3090	3090	3090	3090	0
169	20240909	161300	143304455	3090	3090	3090	3090	0
170	20240909	161200	143304455	3090	3090	3090	3090	0
171	20240909	161100	143304455	3090	3090	3090	3090	0
172	20240909	161000	143304455	3090	3090	3090	3090	0
173	20240909	160900	143304455	3090	3090	3090	3090	0
174	20240909	160800	143304455	3090	3090	3090	3090	0
175	20240909	160700	143304455	3090	3090	3090	3090	0
176	20240909	160600	143304455	3090	3090	3090	3090	0
177	20240909	160500	143304455	3090	3090	3090	3090	0
178	20240909	160400	143304455	3090	3090	3090	3090	0
179	20240909	160300	143304455	3090	3090	3090	3090	0
180	20240909	160200	143304455	3090	3090	3090	3090	0
181	20240909	160100	143304455	3090	3090	3090	3090	0
182	20240909	160000	143304455	3090	3090	3090	3090	1074
183	20240909	155900	143304455	3090	3090	3090	3090	0
184	20240909	155800	143304455	3090	3090	3090	3090	0
185	20240909	155700	143304455	3090	3090	3090	3090	0
186	20240909	155600	143304455	3090	3090	3090	3090	0
187	20240909	155500	143304455	3090	3090	3090	3090	0
188	20240909	155400	143304455	3090	3090	3090	3090	0
189	20240909	155300	143304455	3090	3090	3090	3090	0
190	20240909	155200	143304455	3090	3090	3090	3090	0
191	20240909	155100	143304455	3090	3090	3090	3090	0
192	20240909	155000	143304455	3090	3090	3090	3090	0
193	20240909	154900	143304455	3090	3090	3090	3090	0
194	20240909	154800	143304455	3090	3090	3090	3090	0
195	20240909	154700	143304455	3090	3090	3090	3090	0
196	20240909	154600	143304455	3090	3090	3090	3090	0
197	20240909	154500	143304455	3090	3090	3090	3090	0
198	20240909	154400	143304455	3090	3090	3090	3090	0
199	20240909	154300	143304455	3090	3090	3090	3090	0
200	20240909	154200	143304455	3090	3090	3090	3090	0
201	20240909	154100	143304455	3090	3090	3090	3090	0
202	20240909	154000	143304455	3090	3090	3090	3090	0
203	20240909	153900	143304455	3090	3090	3090	3090	0
204	20240909	153800	143304455	3090	3090	3090	3090	0
205	20240909	153700	143304455	3090	3090	3090	3090	0
206	20240909	153600	143304455	3090	3090	3090	3090	0
207	20240909	153500	143304455	3090	3090	3090	3090	0
208	20240909	153400	143304455	3090	3090	3090	3090	0
209	20240909	153300	143304455	3090	3090	3090	3090	0
210	20240909	153200	143304455	3090	3090	3090	3090	0
211	20240909	153100	143304455	3090	3090	3090	3090	0
212	20240909	153000	143304455	3090	3090	3090	3090	2148
213	20240909	152900	139985795	3090	3090	3090	3090	0
214	20240909	152800	139985795	3090	3090	3090	3090	0
215	20240909	152700	139985795	3090	3090	3090	3090	0
216	20240909	152600	139985795	3090	3090	3090	3090	0
217	20240909	152500	139985795	3090	3090	3090	3090	0
218	20240909	152400	139985795	3090	3090	3090	3090	0
219	20240909	152300	139985795	3090	3090	3090	3090	0
220	20240909	152200	139985795	3090	3090	3090	3090	0
221	20240909	152100	139985795	3090	3090	3090	3090	0
222	20240909	152000	139985795	3090	3090	3090	3090	0
223	20240909	151900	139985795	3090	3090	3090	3090	0
224	20240909	151800	139985795	3090	3090	3090	3090	0
225	20240909	151700	139985795	3090	3090	3090	3090	1
226	20240909	151600	139982705	3085	3085	3085	3085	500
227	20240909	151500	138440205	3085	3085	3085	3085	0
228	20240909	151400	138440205	3085	3075	3085	3075	11
229	20240909	151300	138406370	3085	3085	3085	3085	1386
230	20240909	151200	134130560	3085	3075	3085	3075	481
231	20240909	151100	132650045	3075	3080	3080	3075	56
232	20240909	151000	132477595	3080	3080	3080	3080	1
233	20240909	150900	132474515	3065	3065	3075	3065	37
234	20240909	150800	132361035	3070	3070	3070	3070	10
235	20240909	150700	132330335	3065	3070	3070	3065	325
236	20240909	150600	131334160	3085	3085	3085	3085	0
237	20240909	150500	131334160	3085	3085	3085	3085	0
238	20240909	150400	131334160	3085	3085	3085	3085	0
239	20240909	150300	131334160	3085	3085	3085	3085	1
240	20240909	150200	131331075	3070	3070	3070	3070	3
241	20240909	150100	131321865	3085	3085	3085	3085	1
242	20240909	150000	131318780	3070	3070	3070	3070	1
243	20240909	145900	131315710	3085	3075	3085	3075	261
244	20240909	145800	130511930	3065	3065	3065	3065	0
245	20240909	145700	130511930	3065	3060	3065	3060	891
246	20240909	145600	127785465	3080	3080	3080	3080	1
247	20240909	145500	127782385	3080	3065	3080	3060	538
248	20240909	145400	126135995	3060	3060	3060	3060	650
249	20240909	145300	124146995	3060	3065	3065	3060	1200
250	20240909	145200	120471150	3085	3085	3085	3085	5
251	20240909	145100	120455725	3085	3085	3085	3085	1
252	20240909	145000	120452640	3085	3085	3085	3085	3
253	20240909	144900	120443385	3085	3085	3085	3065	6
254	20240909	144800	120424895	3085	3085	3085	3085	1
255	20240909	144700	120421810	3065	3065	3065	3065	428
256	20240909	144600	119109990	3085	3065	3085	3065	773
257	20240909	144500	116740605	3085	3085	3085	3085	2
258	20240909	144400	116734435	3085	3085	3085	3085	1
259	20240909	144300	116731350	3085	3065	3085	3065	7
260	20240909	144200	116709815	3085	3085	3085	3085	1
261	20240909	144100	116706730	3090	3090	3090	3090	0
262	20240909	144000	116706730	3090	3090	3090	3090	5
263	20240909	143900	116691280	3090	3090	3090	3090	0
264	20240909	143800	116691280	3090	3090	3090	3090	1
265	20240909	143700	116688190	3090	3090	3090	3090	7
266	20240909	143600	116666560	3090	3090	3090	3090	1
267	20240909	143500	116663470	3090	3090	3090	3090	1
268	20240909	143400	116660380	3090	3085	3090	3085	20
269	20240909	143300	116598625	3085	3085	3085	3085	1
270	20240909	143200	116595540	3090	3090	3090	3090	0
271	20240909	143100	116595540	3090	3090	3090	3090	6
272	20240909	143000	116577000	3090	3090	3090	3090	0
273	20240909	142900	116577000	3090	3090	3090	3090	1
274	20240909	142800	116573910	3090	3090	3090	3090	7
275	20240909	142700	116552280	3090	3090	3090	3090	0
276	20240909	142600	116552280	3090	3090	3090	3090	1
277	20240909	142500	116549190	3090	3090	3090	3090	6
278	20240909	142400	116530650	3090	3065	3090	3065	501
279	20240909	142300	114995060	3070	3070	3070	3070	500
280	20240909	142200	113460060	3090	3090	3090	3090	5
281	20240909	142100	113444610	3090	3090	3090	3090	1
282	20240909	142000	113441520	3090	3090	3090	3090	0
283	20240909	141900	113441520	3090	3090	3090	3090	6
284	20240909	141800	113422980	3090	3090	3090	3090	3
285	20240909	141700	113413710	3090	3090	3090	3090	0
286	20240909	141600	113413710	3090	3090	3090	3090	4
287	20240909	141500	113401350	3090	3090	3090	3090	1
288	20240909	141400	113398260	3090	3090	3090	3090	1
289	20240909	141300	113395170	3090	3090	3090	3090	7
290	20240909	141200	113373540	3090	3090	3090	3090	0
291	20240909	141100	113373540	3090	3090	3090	3090	29
292	20240909	141000	113283930	3090	3090	3090	3090	4
293	20240909	140900	113271570	3090	3090	3090	3090	0
294	20240909	140800	113271570	3090	3090	3090	3090	0
295	20240909	140700	113271570	3090	3090	3090	3090	6
296	20240909	140600	113253030	3090	3090	3090	3090	0
297	20240909	140500	113253030	3090	3090	3090	3090	0
298	20240909	140400	113253030	3090	3070	3090	3070	510
299	20240909	140300	111687130	3070	3070	3070	3070	500
300	20240909	140200	110152130	3090	3090	3090	3090	15
301	20240909	140100	110105780	3090	3090	3090	3090	4
302	20240909	140000	110093420	3090	3090	3090	3090	2
303	20240909	135900	110087240	3090	3090	3090	3090	1
304	20240909	135800	110084150	3090	3090	3090	3090	4
305	20240909	135700	110071790	3090	3090	3090	3090	2
306	20240909	135600	110065610	3090	3090	3090	3090	0
307	20240909	135500	110065610	3090	3085	3090	3085	328
308	20240909	135400	109053705	3070	3085	3085	3070	501
309	20240909	135300	107515620	3085	3085	3085	3085	1
310	20240909	135200	107512535	3085	3085	3085	3085	4
311	20240909	135100	107500195	3085	3085	3085	3085	1
312	20240909	135000	107497110	3085	3085	3085	3085	1
313	20240909	134900	107494025	3085	3085	3085	3085	5
314	20240909	134800	107478600	3085	3085	3085	3085	0
315	20240909	134700	107478600	3085	3085	3085	3085	1
316	20240909	134600	107475515	3085	3085	3085	3085	7
317	20240909	134500	107453920	3085	3085	3085	3085	0
318	20240909	134400	107453920	3085	3085	3085	3085	0
319	20240909	134300	107453920	3085	3085	3085	3085	6
320	20240909	134200	107435410	3085	3085	3085	3085	1
321	20240909	134100	107432325	3085	3085	3085	3085	0
322	20240909	134000	107432325	3085	3085	3085	3085	5
323	20240909	133900	107416900	3085	3085	3085	3085	0
324	20240909	133800	107416900	3085	3085	3085	3085	1
325	20240909	133700	107413815	3085	3085	3085	3085	7
326	20240909	133600	107392220	3085	3085	3085	3085	1
327	20240909	133500	107389135	3085	3085	3085	3085	1
328	20240909	133400	107386050	3085	3085	3085	3085	5
329	20240909	133300	107370625	3085	3085	3085	3085	1
330	20240909	133200	107367540	3085	3085	3085	3085	0
331	20240909	133100	107367540	3085	3085	3085	3085	5
332	20240909	133000	107352115	3085	3085	3085	3085	1
333	20240909	132900	107349030	3080	3080	3080	3080	0
334	20240909	132800	107349030	3080	3080	3080	3080	6
335	20240909	132700	107330550	3080	3080	3080	3080	1
336	20240909	132600	107327470	3080	3080	3080	3080	1
337	20240909	132500	107324390	3080	3080	3080	3080	5
338	20240909	132400	107308990	3080	3080	3080	3080	1
339	20240909	132300	107305910	3080	3080	3080	3080	2
340	20240909	132200	107299750	3080	3080	3080	3080	4
341	20240909	132100	107287430	3080	3080	3080	3080	0
342	20240909	132000	107287430	3080	3080	3080	3080	1
343	20240909	131900	107284350	3080	3080	3080	3080	7
344	20240909	131800	107262790	3080	3080	3080	3080	3
345	20240909	131700	107253550	3085	3085	3085	3085	0
346	20240909	131600	107253550	3085	3085	3085	3085	6
347	20240909	131500	107235040	3085	3085	3085	3085	0
348	20240909	131400	107235040	3085	3085	3085	3085	0
349	20240909	131300	107235040	3085	3085	3085	3085	6
350	20240909	131200	107216530	3085	3085	3085	3085	1
351	20240909	131100	107213445	3085	3085	3085	3085	0
352	20240909	131000	107213445	3085	3085	3085	3085	7
353	20240909	130900	107191850	3085	3085	3085	3085	2
354	20240909	130800	107185680	3085	3085	3085	3085	0
355	20240909	130700	107185680	3085	3085	3085	3085	4
356	20240909	130600	107173340	3085	3085	3085	3085	0
357	20240909	130500	107173340	3085	3085	3085	3085	29
358	20240909	130400	107083875	3085	3085	3085	3085	7
359	20240909	130300	107062280	3080	3080	3080	3080	3
360	20240909	130200	107053040	3085	3085	3085	3085	2
361	20240909	130100	107046870	3085	3085	3085	3085	4
362	20240909	130000	107034530	3060	3070	3070	3055	3095
363	20240909	125900	97570285	3090	3075	3090	3075	295
364	20240909	125800	96663145	3075	3090	3090	3075	15
365	20240909	125700	96616945	3090	3090	3090	3090	0
366	20240909	125600	96616945	3090	3090	3090	3090	1
367	20240909	125500	96613855	3090	3090	3090	3090	8
368	20240909	125400	96589135	3090	3090	3090	3090	0
369	20240909	125300	96589135	3090	3090	3090	3090	0
370	20240909	125200	96589135	3090	3090	3090	3090	6
371	20240909	125100	96570595	3090	3090	3090	3090	1
372	20240909	125000	96567505	3090	3090	3090	3090	0
373	20240909	124900	96567505	3090	3090	3090	3090	4
374	20240909	124800	96555145	3090	3090	3090	3090	1
375	20240909	124700	96552055	3090	3090	3090	3090	1
376	20240909	124600	96548965	3090	3090	3090	3090	6
377	20240909	124500	96530425	3090	3090	3090	3090	1
378	20240909	124400	96527335	3090	3090	3090	3090	1
379	20240909	124300	96524245	3090	3090	3090	3090	6
380	20240909	124200	96505705	3090	3090	3090	3090	0
381	20240909	124100	96505705	3090	3090	3090	3090	1
382	20240909	124000	96502615	3090	3090	3090	3075	279
383	20240909	123900	95644615	3075	3080	3080	3075	40
384	20240909	123800	95521535	3085	3090	3090	3085	11
385	20240909	123700	95487595	3090	3090	3090	3090	6
386	20240909	123600	95469055	3090	3090	3090	3090	1
387	20240909	123500	95465965	3090	3090	3090	3090	0
388	20240909	123400	95465965	3090	3090	3090	3085	19
389	20240909	123300	95407320	3090	3090	3090	3090	1
390	20240909	123200	95404230	3090	3090	3090	3090	0
391	20240909	123100	95404230	3090	3090	3090	3090	5
392	20240909	123000	95388780	3085	3085	3085	3085	1
393	20240909	122900	95385695	3090	3090	3090	3090	2
394	20240909	122800	95379515	3090	3090	3090	3090	7
395	20240909	122700	95357885	3090	3090	3090	3090	0
396	20240909	122600	95357885	3090	3090	3090	3090	0
397	20240909	122500	95357885	3090	3090	3090	3090	1
398	20240909	122400	95354795	3090	3090	3090	3090	5
399	20240909	122300	95339345	3085	3085	3085	3085	11
400	20240909	122200	95305410	3095	3095	3095	3095	1
401	20240909	122100	95302315	3095	3095	3095	3095	6
402	20240909	122000	95283745	3095	3095	3095	3095	0
403	20240909	121900	95283745	3095	3095	3095	3095	0
404	20240909	121800	95283745	3095	3085	3095	3085	104
405	20240909	121700	94962835	3095	3080	3095	3070	98
406	20240909	121600	94661470	3095	3095	3095	3095	0
407	20240909	121500	94661470	3095	3095	3095	3095	5
408	20240909	121400	94645995	3095	3095	3095	3095	2
409	20240909	121300	94639805	3095	3095	3095	3095	0
410	20240909	121200	94639805	3095	3095	3095	3095	5
411	20240909	121100	94624330	3100	3100	3100	3100	1
412	20240909	121000	94621230	3100	3100	3100	3100	1
413	20240909	120900	94618130	3100	3090	3100	3090	139
414	20240909	120800	94188560	3085	3095	3095	3085	367
415	20240909	120700	93054525	3100	3100	3100	3100	2
416	20240909	120600	93048325	3100	3100	3100	3100	4
417	20240909	120500	93035925	3095	3095	3095	3095	0
418	20240909	120400	93035925	3095	3095	3095	3095	208
419	20240909	120300	92392165	3095	3095	3095	3095	7
420	20240909	120200	92370500	3100	3100	3100	3100	1
421	20240909	120100	92367400	3100	3100	3100	3100	0
422	20240909	120000	92367400	3100	3085	3100	3085	10
423	20240909	115900	92336425	3100	3095	3100	3090	4
424	20240909	115800	92324040	3100	3100	3100	3100	1
425	20240909	115700	92320940	3105	3105	3105	3105	5
426	20240909	115600	92305415	3105	3105	3105	3105	1
427	20240909	115500	92302310	3105	3100	3105	3100	1613
428	20240909	115400	87302005	3100	3100	3100	3100	4
429	20240909	115300	87289605	3100	3100	3100	3100	3
430	20240909	115200	87280305	3095	3095	3095	3095	1615
431	20240909	115100	82281880	3095	3095	3095	3095	47
432	20240909	115000	82136415	3100	3100	3100	3100	1
433	20240909	114900	82133315	3100	3095	3100	3095	104
434	20240909	114800	81811430	3095	3095	3095	3095	5
435	20240909	114700	81795955	3095	3095	3095	3095	0
436	20240909	114600	81795955	3095	3095	3095	3095	1
437	20240909	114500	81792860	3100	3100	3100	3100	7
438	20240909	114400	81771160	3105	3105	3105	3105	0
439	20240909	114300	81771160	3105	3105	3105	3105	1
440	20240909	114200	81768055	3105	3105	3105	3105	6
441	20240909	114100	81749425	3115	3105	3115	3105	118
442	20240909	114000	81383010	3115	3115	3115	3115	0
443	20240909	113900	81383010	3115	3115	3115	3115	5
444	20240909	113800	81367435	3120	3070	3120	3070	5753
445	20240909	113700	63496665	3055	3055	3055	3055	206
446	20240909	113600	62867335	3055	3055	3055	3055	7
447	20240909	113500	62845950	3055	3055	3055	3055	1
448	20240909	113400	62842895	3055	3055	3055	3055	1
449	20240909	113300	62839840	3055	3050	3055	3050	8
450	20240909	113200	62815410	3040	3055	3055	3040	2
451	20240909	113100	62809315	3055	3055	3055	3055	1
452	20240909	113000	62806260	3055	3055	3055	3055	5
453	20240909	112900	62790985	3055	3055	3055	3055	18
454	20240909	112800	62735995	3055	3055	3055	3055	0
455	20240909	112700	62735995	3055	3055	3055	3055	7
456	20240909	112600	62714610	3040	3040	3040	3040	147
457	20240909	112500	62267730	3035	3035	3035	3035	769
458	20240909	112400	59933815	3035	3035	3035	3035	27
459	20240909	112300	59851870	3035	3035	3035	3035	1
460	20240909	112200	59848835	3035	3035	3035	3035	1
461	20240909	112100	59845800	3035	3035	3035	3035	6
462	20240909	112000	59827590	3035	3035	3035	3035	1
463	20240909	111900	59824555	3035	3035	3035	3035	1
464	20240909	111800	59821520	3035	3035	3035	3035	6
465	20240909	111700	59803310	3035	3035	3035	3035	0
466	20240909	111600	59803310	3035	3020	3035	3020	101
467	20240909	111500	59498275	3035	3035	3035	3035	5
468	20240909	111400	59483100	3035	3035	3035	3035	0
469	20240909	111300	59483100	3035	3035	3035	3035	0
470	20240909	111200	59483100	3035	3035	3035	3035	7
471	20240909	111100	59461855	3035	3035	3035	3035	0
472	20240909	111000	59461855	3035	3035	3035	3035	0
473	20240909	110900	59461855	3035	3035	3035	3035	7
474	20240909	110800	59440610	3035	3035	3035	3035	1
475	20240909	110700	59437575	3035	3035	3035	3035	101
476	20240909	110600	59131040	3035	3035	3035	3035	104
477	20240909	110500	58815400	3035	3035	3035	3035	2
478	20240909	110400	58809330	3035	3035	3035	3035	0
479	20240909	110300	58809330	3035	3035	3035	3035	4
480	20240909	110200	58797190	3035	3035	3035	3035	1
481	20240909	110100	58794155	3035	3035	3035	3035	1
482	20240909	110000	58791120	3035	3035	3035	3035	9
483	20240909	105900	58763805	3035	3035	3035	3035	1
484	20240909	105800	58760770	3035	3035	3035	3035	2
485	20240909	105700	58754700	3035	3035	3035	3035	4
486	20240909	105600	58742560	3035	3035	3035	3035	0
487	20240909	105500	58742560	3035	3035	3035	3035	1
488	20240909	105400	58739525	3035	3035	3035	3035	6
489	20240909	105300	58721315	3030	3030	3030	3030	0
490	20240909	105200	58721315	3030	3030	3030	3030	195
491	20240909	105100	58130465	3030	3030	3030	3030	9
492	20240909	105000	58103195	3020	3020	3020	3020	0
493	20240909	104900	58103195	3020	3020	3020	3020	0
494	20240909	104800	58103195	3020	3030	3030	3020	106
495	20240909	104700	57783025	3030	3030	3030	3030	1
496	20240909	104600	57779995	3030	3030	3030	3030	0
497	20240909	104500	57779995	3030	3030	3030	3030	4
498	20240909	104400	57767875	3030	3030	3030	3030	1
499	20240909	104300	57764845	3030	3030	3030	3030	1
500	20240909	104200	57761815	3030	3030	3030	3030	7
501	20240909	104100	57740605	3030	3030	3030	3030	1
502	20240909	104000	57737575	3030	3030	3030	3030	2
503	20240909	103900	57731515	3030	3030	3030	3030	4
504	20240909	103800	57719395	3030	3030	3030	3030	0
505	20240909	103700	57719395	3030	3030	3030	3030	51
506	20240909	103600	57564865	3030	3030	3030	3030	7
507	20240909	103500	57543655	3030	3030	3030	3030	5
508	20240909	103400	57528505	3030	3030	3030	3030	1
509	20240909	103300	57525475	3030	3030	3030	3030	4
510	20240909	103200	57513355	3030	3030	3030	3030	1
511	20240909	103100	57510325	3030	3030	3030	3030	0
512	20240909	103000	57510325	3030	3030	3030	3030	6
513	20240909	102900	57492145	3025	3030	3030	3025	16
514	20240909	102800	57443740	3020	3030	3030	3020	170
515	20240909	102700	56928840	3030	3030	3030	3030	8
516	20240909	102600	56904600	3025	3025	3025	3025	67
517	20240909	102500	56701925	3025	3025	3025	3025	1
518	20240909	102400	56698900	3025	3025	3025	3025	5
519	20240909	102300	56683775	3025	3025	3025	3025	41
520	20240909	102200	56559750	3020	3020	3020	3020	1
521	20240909	102100	56556730	3025	3025	3025	3025	6
522	20240909	102000	56538580	3025	3025	3025	3025	1
523	20240909	101900	56535555	3025	3025	3025	3025	0
524	20240909	101800	56535555	3025	3025	3025	3025	7
525	20240909	101700	56514380	3025	3025	3025	3025	1
526	20240909	101600	56511355	3025	3025	3025	3025	0
527	20240909	101500	56511355	3025	3025	3025	3025	4
528	20240909	101400	56499255	3025	3025	3025	3025	1
529	20240909	101300	56496230	3025	3025	3025	3025	3
530	20240909	101200	56487155	3015	3015	3015	3015	78
531	20240909	101100	56251985	3015	3015	3015	3015	0
532	20240909	101000	56251985	3015	3015	3015	3015	3
533	20240909	100900	56242940	3015	3015	3015	3015	7
534	20240909	100800	56221835	3015	3015	3015	3015	0
535	20240909	100700	56221835	3015	3015	3015	3015	1
536	20240909	100600	56218820	3015	3015	3015	3015	5
537	20240909	100500	56203745	3015	3015	3015	3015	1
538	20240909	100400	56200730	3015	3015	3015	3015	0
539	20240909	100300	56200730	3015	3015	3015	3015	6
540	20240909	100200	56182640	3015	3015	3015	3015	0
541	20240909	100100	56182640	3015	3015	3015	3015	0
542	20240909	100000	56182640	3015	3010	3015	3010	111
543	20240909	095900	55848340	3000	3000	3000	3000	0
544	20240909	095800	55848340	3000	3000	3000	3000	309
545	20240909	095700	54921340	3000	3005	3005	3000	44
546	20240909	095600	54789335	3005	3010	3010	3005	71
547	20240909	095500	54575630	3000	3000	3000	3000	0
548	20240909	095400	54575630	3000	3000	3000	3000	0
549	20240909	095300	54575630	3000	3000	3000	3000	0
550	20240909	095200	54575630	3000	3000	3000	3000	132
551	20240909	095100	54179630	3005	3005	3005	3005	14
552	20240909	095000	54137560	3015	3005	3015	3000	1183
553	20240909	094900	50587575	3015	3015	3015	3015	0
554	20240909	094800	50587575	3015	3015	3015	3015	0
555	20240909	094700	50587575	3015	3015	3015	3010	883
556	20240909	094600	47927510	3035	3020	3035	3015	108
557	20240909	094500	47601820	3040	3040	3040	3040	0
558	20240909	094400	47601820	3040	3040	3040	3040	1
559	20240909	094300	47598780	3025	3025	3025	3025	98
560	20240909	094200	47302330	3050	3050	3050	3050	12
561	20240909	094100	47265730	3055	3050	3055	3050	21
562	20240909	094000	47201675	3050	3050	3050	3050	10
563	20240909	093900	47171175	3055	3035	3055	3035	41
564	20240909	093800	47046720	3035	3035	3035	3035	1
565	20240909	093700	47043685	3035	3035	3035	3035	0
566	20240909	093600	47043685	3035	3035	3035	3035	0
567	20240909	093500	47043685	3035	3035	3035	3030	4
568	20240909	093400	47031555	3035	3035	3035	3035	0
569	20240909	093300	47031555	3035	3050	3075	3030	686
570	20240909	093200	44942590	3050	3025	3050	3025	236
571	20240909	093100	44228485	3020	3010	3020	3010	1212
572	20240909	093000	40574635	3020	3020	3020	3020	980
573	20240909	092900	37615035	3020	3010	3020	3010	806
574	20240909	092800	35188775	3005	3005	3005	3005	4400
575	20240909	092700	21966775	3000	2995	3000	2995	1626
576	20240909	092600	17089065	2995	2995	2995	2995	0
577	20240909	092500	17089065	2995	2995	2995	2995	8
578	20240909	092400	17065105	2995	2995	2995	2995	13
579	20240909	092300	17026170	2995	3000	3000	2995	19
580	20240909	092200	16969250	2995	2995	2995	2995	10
581	20240909	092100	16939300	3000	3000	3000	3000	0
582	20240909	092000	16939300	3000	3000	3000	3000	50
583	20240909	091900	16789300	3000	3000	3000	3000	0
584	20240909	091800	16789300	3000	3000	3000	3000	0
585	20240909	091700	16789300	3000	3000	3000	2990	402
586	20240909	091600	15587300	2990	3005	3005	2990	972
587	20240909	091500	12681005	2995	3000	3000	2995	117
588	20240909	091400	12330580	3005	3005	3005	3005	1
589	20240909	091300	12327575	2990	2995	2995	2990	131
590	20240909	091200	11935835	3005	3005	3005	3005	0
591	20240909	091100	11935835	3005	3005	3005	3005	2
592	20240909	091000	11929825	3005	3005	3005	3005	13
593	20240909	090900	11890760	3005	3005	3005	3005	1
594	20240909	090800	11887755	2990	2995	2995	2990	424
595	20240909	090700	10619945	3005	3005	3005	3005	1
596	20240909	090600	10616940	2990	2990	2990	2990	1
597	20240909	090500	10613950	2990	2990	2990	2990	0
598	20240909	090400	10613950	2990	2990	2990	2990	0
599	20240909	090300	10613950	2990	2995	2995	2990	135
600	20240909	090200	10210225	3025	3025	3025	3025	0
601	20240909	090100	10210225	3025	3000	3025	2990	21
602	20240909	090000	10147040	3000	2970	3000	2970	3416