KissMeData/061970/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	193800	319449200	4060	4060	4060	4060	2284
3	20240911	193700	319449200	4060	4060	4060	4060	0
4	20240911	193600	319449200	4060	4060	4060	4060	0
5	20240911	193500	319449200	4060	4060	4060	4060	0
6	20240911	193400	319449200	4060	4060	4060	4060	0
7	20240911	193300	319449200	4060	4060	4060	4060	0
8	20240911	193200	319449200	4060	4060	4060	4060	0
9	20240911	193100	319449200	4060	4060	4060	4060	0
10	20240911	193000	319449200	4060	4060	4060	4060	0
11	20240911	192900	319449200	4060	4060	4060	4060	0
12	20240911	192800	319449200	4060	4060	4060	4060	0
13	20240911	192700	319449200	4060	4060	4060	4060	0
14	20240911	192600	319449200	4060	4060	4060	4060	0
15	20240911	192500	319449200	4060	4060	4060	4060	0
16	20240911	192400	319449200	4060	4060	4060	4060	0
17	20240911	192300	319449200	4060	4060	4060	4060	0
18	20240911	192200	319449200	4060	4060	4060	4060	0
19	20240911	192100	319449200	4060	4060	4060	4060	0
20	20240911	192000	319449200	4060	4060	4060	4060	0
21	20240911	191900	319449200	4060	4060	4060	4060	0
22	20240911	191800	319449200	4060	4060	4060	4060	0
23	20240911	191700	319449200	4060	4060	4060	4060	0
24	20240911	191600	319449200	4060	4060	4060	4060	0
25	20240911	191500	319449200	4060	4060	4060	4060	0
26	20240911	191400	319449200	4060	4060	4060	4060	0
27	20240911	191300	319449200	4060	4060	4060	4060	0
28	20240911	191200	319449200	4060	4060	4060	4060	0
29	20240911	191100	319449200	4060	4060	4060	4060	0
30	20240911	191000	319449200	4060	4060	4060	4060	0
31	20240911	190900	319449200	4060	4060	4060	4060	0
32	20240911	190800	319449200	4060	4060	4060	4060	2284
33	20240911	190700	319449200	4060	4060	4060	4060	0
34	20240911	190600	319449200	4060	4060	4060	4060	0
35	20240911	190500	319449200	4060	4060	4060	4060	0
36	20240911	190400	319449200	4060	4060	4060	4060	0
37	20240911	190300	319449200	4060	4060	4060	4060	0
38	20240911	190200	319449200	4060	4060	4060	4060	0
39	20240911	190100	319449200	4060	4060	4060	4060	0
40	20240911	190000	319449200	4060	4060	4060	4060	0
41	20240911	185900	319449200	4060	4060	4060	4060	0
42	20240911	185800	319449200	4060	4060	4060	4060	0
43	20240911	185700	319449200	4060	4060	4060	4060	0
44	20240911	185600	319449200	4060	4060	4060	4060	0
45	20240911	185500	319449200	4060	4060	4060	4060	0
46	20240911	185400	319449200	4060	4060	4060	4060	0
47	20240911	185300	319449200	4060	4060	4060	4060	0
48	20240911	185200	319449200	4060	4060	4060	4060	0
49	20240911	185100	319449200	4060	4060	4060	4060	0
50	20240911	185000	319449200	4060	4060	4060	4060	0
51	20240911	184900	319449200	4060	4060	4060	4060	0
52	20240911	184800	319449200	4060	4060	4060	4060	0
53	20240911	184700	319449200	4060	4060	4060	4060	0
54	20240911	184600	319449200	4060	4060	4060	4060	0
55	20240911	184500	319449200	4060	4060	4060	4060	0
56	20240911	184400	319449200	4060	4060	4060	4060	0
57	20240911	184300	319449200	4060	4060	4060	4060	0
58	20240911	184200	319449200	4060	4060	4060	4060	0
59	20240911	184100	319449200	4060	4060	4060	4060	0
60	20240911	184000	319449200	4060	4060	4060	4060	0
61	20240911	183900	319449200	4060	4060	4060	4060	0
62	20240911	183800	319449200	4060	4060	4060	4060	2284
63	20240911	183700	319449200	4060	4060	4060	4060	0
64	20240911	183600	319449200	4060	4060	4060	4060	0
65	20240911	183500	319449200	4060	4060	4060	4060	0
66	20240911	183400	319449200	4060	4060	4060	4060	0
67	20240911	183300	319449200	4060	4060	4060	4060	0
68	20240911	183200	319449200	4060	4060	4060	4060	0
69	20240911	183100	319449200	4060	4060	4060	4060	0
70	20240911	183000	319449200	4060	4060	4060	4060	0
71	20240911	182900	319449200	4060	4060	4060	4060	0
72	20240911	182800	319449200	4060	4060	4060	4060	0
73	20240911	182700	319449200	4060	4060	4060	4060	0
74	20240911	182600	319449200	4060	4060	4060	4060	0
75	20240911	182500	319449200	4060	4060	4060	4060	0
76	20240911	182400	319449200	4060	4060	4060	4060	0
77	20240911	182300	319449200	4060	4060	4060	4060	0
78	20240911	182200	319449200	4060	4060	4060	4060	0
79	20240911	182100	319449200	4060	4060	4060	4060	0
80	20240911	182000	319449200	4060	4060	4060	4060	0
81	20240911	181900	319449200	4060	4060	4060	4060	0
82	20240911	181800	319449200	4060	4060	4060	4060	0
83	20240911	181700	319449200	4060	4060	4060	4060	0
84	20240911	181600	319449200	4060	4060	4060	4060	0
85	20240911	181500	319449200	4060	4060	4060	4060	0
86	20240911	181400	319449200	4060	4060	4060	4060	0
87	20240911	181300	319449200	4060	4060	4060	4060	0
88	20240911	181200	319449200	4060	4060	4060	4060	0
89	20240911	181100	319449200	4060	4060	4060	4060	0
90	20240911	181000	319449200	4060	4060	4060	4060	0
91	20240911	180900	319449200	4060	4060	4060	4060	0
92	20240911	180800	319449200	4060	4060	4060	4060	2284
93	20240911	180700	319449200	4060	4060	4060	4060	0
94	20240911	180600	319449200	4060	4060	4060	4060	0
95	20240911	180500	319449200	4060	4060	4060	4060	0
96	20240911	180400	319449200	4060	4060	4060	4060	0
97	20240911	180300	319449200	4060	4060	4060	4060	0
98	20240911	180200	319449200	4060	4060	4060	4060	0
99	20240911	180100	319449200	4060	4060	4060	4060	0
100	20240911	180000	319449200	4060	4060	4060	4060	0
101	20240911	175900	319449200	4060	4060	4060	4060	0
102	20240911	175800	319449200	4060	4060	4060	4060	0
103	20240911	175700	319449200	4060	4060	4060	4060	0
104	20240911	175600	319449200	4060	4060	4060	4060	0
105	20240911	175500	319449200	4060	4060	4060	4060	0
106	20240911	175400	319449200	4060	4060	4060	4060	0
107	20240911	175300	319449200	4060	4060	4060	4060	0
108	20240911	175200	319449200	4060	4060	4060	4060	0
109	20240911	175100	319449200	4060	4060	4060	4060	0
110	20240911	175000	319449200	4060	4060	4060	4060	0
111	20240911	174900	319449200	4060	4060	4060	4060	0
112	20240911	174800	319449200	4060	4060	4060	4060	0
113	20240911	174700	319449200	4060	4060	4060	4060	0
114	20240911	174600	319449200	4060	4060	4060	4060	0
115	20240911	174500	319449200	4060	4060	4060	4060	0
116	20240911	174400	319449200	4060	4060	4060	4060	0
117	20240911	174300	319449200	4060	4060	4060	4060	0
118	20240911	174200	319449200	4060	4060	4060	4060	0
119	20240911	174100	319449200	4060	4060	4060	4060	0
120	20240911	174000	319449200	4060	4060	4060	4060	0
121	20240911	173900	319449200	4060	4060	4060	4060	0
122	20240911	173800	319449200	4060	4060	4060	4060	2284
123	20240911	173700	319449200	4060	4060	4060	4060	0
124	20240911	173600	319449200	4060	4060	4060	4060	0
125	20240911	173500	319449200	4060	4060	4060	4060	0
126	20240911	173400	319449200	4060	4060	4060	4060	0
127	20240911	173300	319449200	4060	4060	4060	4060	0
128	20240911	173200	319449200	4060	4060	4060	4060	0
129	20240911	173100	319449200	4060	4060	4060	4060	0
130	20240911	173000	319449200	4060	4060	4060	4060	0
131	20240911	172900	319449200	4060	4060	4060	4060	0
132	20240911	172800	319449200	4060	4060	4060	4060	0
133	20240911	172700	319449200	4060	4060	4060	4060	0
134	20240911	172600	319449200	4060	4060	4060	4060	0
135	20240911	172500	319449200	4060	4060	4060	4060	0
136	20240911	172400	319449200	4060	4060	4060	4060	0
137	20240911	172300	319449200	4060	4060	4060	4060	0
138	20240911	172200	319449200	4060	4060	4060	4060	0
139	20240911	172100	319449200	4060	4060	4060	4060	0
140	20240911	172000	319449200	4060	4060	4060	4060	0
141	20240911	171900	319449200	4060	4060	4060	4060	0
142	20240911	171800	319449200	4060	4060	4060	4060	0
143	20240911	171700	319449200	4060	4060	4060	4060	0
144	20240911	171600	319449200	4060	4060	4060	4060	0
145	20240911	171500	319449200	4060	4060	4060	4060	0
146	20240911	171400	319449200	4060	4060	4060	4060	0
147	20240911	171300	319449200	4060	4060	4060	4060	0
148	20240911	171200	319449200	4060	4060	4060	4060	0
149	20240911	171100	319449200	4060	4060	4060	4060	0
150	20240911	171000	319449200	4060	4060	4060	4060	0
151	20240911	170900	319449200	4060	4060	4060	4060	0
152	20240911	170800	319449200	4060	4060	4060	4060	2284
153	20240911	170700	319449200	4060	4060	4060	4060	0
154	20240911	170600	319449200	4060	4060	4060	4060	0
155	20240911	170500	319449200	4060	4060	4060	4060	0
156	20240911	170400	319449200	4060	4060	4060	4060	0
157	20240911	170300	319449200	4060	4060	4060	4060	0
158	20240911	170200	319449200	4060	4060	4060	4060	0
159	20240911	170100	319449200	4060	4060	4060	4060	0
160	20240911	170000	319449200	4060	4060	4060	4060	0
161	20240911	165900	319449200	4060	4060	4060	4060	0
162	20240911	165800	319449200	4060	4060	4060	4060	0
163	20240911	165700	319449200	4060	4060	4060	4060	0
164	20240911	165600	319449200	4060	4060	4060	4060	0
165	20240911	165500	319449200	4060	4060	4060	4060	0
166	20240911	165400	319449200	4060	4060	4060	4060	0
167	20240911	165300	319449200	4060	4060	4060	4060	0
168	20240911	165200	319449200	4060	4060	4060	4060	0
169	20240911	165100	319449200	4060	4060	4060	4060	0
170	20240911	165000	319449200	4060	4060	4060	4060	0
171	20240911	164900	319449200	4060	4060	4060	4060	0
172	20240911	164800	319449200	4060	4060	4060	4060	0
173	20240911	164700	319449200	4060	4060	4060	4060	0
174	20240911	164600	319449200	4060	4060	4060	4060	0
175	20240911	164500	319449200	4060	4060	4060	4060	0
176	20240911	164400	319449200	4060	4060	4060	4060	0
177	20240911	164300	319449200	4060	4060	4060	4060	0
178	20240911	164200	319449200	4060	4060	4060	4060	0
179	20240911	164100	319449200	4060	4060	4060	4060	0
180	20240911	164000	319449200	4060	4060	4060	4060	0
181	20240911	163900	319449200	4060	4060	4060	4060	0
182	20240911	163800	319449200	4060	4060	4060	4060	2284
183	20240911	163700	319449200	4060	4060	4060	4060	0
184	20240911	163600	319449200	4060	4060	4060	4060	0
185	20240911	163500	319449200	4060	4060	4060	4060	0
186	20240911	163400	319449200	4060	4060	4060	4060	0
187	20240911	163300	319449200	4060	4060	4060	4060	0
188	20240911	163200	319449200	4060	4060	4060	4060	0
189	20240911	163100	319449200	4060	4060	4060	4060	0
190	20240911	163000	319449200	4060	4060	4060	4060	0
191	20240911	162900	319449200	4060	4060	4060	4060	0
192	20240911	162800	319449200	4060	4060	4060	4060	0
193	20240911	162700	319449200	4060	4060	4060	4060	0
194	20240911	162600	319449200	4060	4060	4060	4060	0
195	20240911	162500	319449200	4060	4060	4060	4060	0
196	20240911	162400	319449200	4060	4060	4060	4060	0
197	20240911	162300	319449200	4060	4060	4060	4060	0
198	20240911	162200	319449200	4060	4060	4060	4060	0
199	20240911	162100	319449200	4060	4060	4060	4060	0
200	20240911	162000	319449200	4060	4060	4060	4060	0
201	20240911	161900	319449200	4060	4060	4060	4060	0
202	20240911	161800	319449200	4060	4060	4060	4060	0
203	20240911	161700	319449200	4060	4060	4060	4060	0
204	20240911	161600	319449200	4060	4060	4060	4060	0
205	20240911	161500	319449200	4060	4060	4060	4060	0
206	20240911	161400	319449200	4060	4060	4060	4060	0
207	20240911	161300	319449200	4060	4060	4060	4060	0
208	20240911	161200	319449200	4060	4060	4060	4060	0
209	20240911	161100	319449200	4060	4060	4060	4060	0
210	20240911	161000	319449200	4060	4060	4060	4060	0
211	20240911	160900	319449200	4060	4060	4060	4060	0
212	20240911	160800	319449200	4060	4060	4060	4060	2284
213	20240911	160700	319449200	4060	4060	4060	4060	0
214	20240911	160600	319449200	4060	4060	4060	4060	0
215	20240911	160500	319449200	4060	4060	4060	4060	0
216	20240911	160400	319449200	4060	4060	4060	4060	0
217	20240911	160300	319449200	4060	4060	4060	4060	0
218	20240911	160200	319449200	4060	4060	4060	4060	0
219	20240911	160100	319449200	4060	4060	4060	4060	0
220	20240911	160000	319449200	4060	4060	4060	4060	0
221	20240911	155900	319449200	4060	4060	4060	4060	0
222	20240911	155800	319449200	4060	4060	4060	4060	0
223	20240911	155700	319449200	4060	4060	4060	4060	0
224	20240911	155600	319449200	4060	4060	4060	4060	0
225	20240911	155500	319449200	4060	4060	4060	4060	0
226	20240911	155400	319449200	4060	4060	4060	4060	0
227	20240911	155300	319449200	4060	4060	4060	4060	0
228	20240911	155200	319449200	4060	4060	4060	4060	0
229	20240911	155100	319449200	4060	4060	4060	4060	0
230	20240911	155000	319449200	4060	4060	4060	4060	0
231	20240911	154900	319449200	4060	4060	4060	4060	0
232	20240911	154800	319449200	4060	4060	4060	4060	0
233	20240911	154700	319449200	4060	4060	4060	4060	0
234	20240911	154600	319449200	4060	4060	4060	4060	0
235	20240911	154500	319449200	4060	4060	4060	4060	0
236	20240911	154400	319449200	4060	4060	4060	4060	0
237	20240911	154300	319449200	4060	4060	4060	4060	0
238	20240911	154200	319449200	4060	4060	4060	4060	0
239	20240911	154100	319449200	4060	4060	4060	4060	0
240	20240911	154000	319449200	4060	4060	4060	4060	0
241	20240911	153900	319449200	4060	4060	4060	4060	0
242	20240911	153800	319449200	4060	4060	4060	4060	2284
243	20240911	153700	319449200	4060	4060	4060	4060	0
244	20240911	153600	319449200	4060	4060	4060	4060	0
245	20240911	153500	319449200	4060	4060	4060	4060	0
246	20240911	153400	319449200	4060	4060	4060	4060	0
247	20240911	153300	319449200	4060	4060	4060	4060	0
248	20240911	153200	319449200	4060	4060	4060	4060	0
249	20240911	153100	319449200	4060	4060	4060	4060	0
250	20240911	153000	319449200	4060	4060	4060	4060	2284
251	20240911	152900	310176160	4060	4060	4060	4060	0
252	20240911	152800	310176160	4060	4060	4060	4060	0
253	20240911	152700	310176160	4060	4060	4060	4060	0
254	20240911	152600	310176160	4060	4060	4060	4060	0
255	20240911	152500	310176160	4060	4060	4060	4060	0
256	20240911	152400	310176160	4060	4060	4060	4060	0
257	20240911	152300	310176160	4060	4060	4060	4060	0
258	20240911	152200	310176160	4060	4060	4060	4060	0
259	20240911	152100	310176160	4060	4060	4060	4060	0
260	20240911	152000	310176160	4060	4060	4060	4060	0
261	20240911	151900	310176160	4060	4045	4060	4040	57
262	20240911	151800	309945275	4045	4045	4045	4045	305
263	20240911	151700	308711550	4040	4045	4045	4040	1927
264	20240911	151600	300925050	4045	4040	4045	4040	874
265	20240911	151500	297390390	4045	4045	4045	4045	412
266	20240911	151400	295723850	4045	4045	4045	4045	1781
267	20240911	151300	288519705	4045	4050	4050	4045	328
268	20240911	151200	287192575	4045	4045	4050	4045	236
269	20240911	151100	286237290	4045	4045	4050	4045	228
270	20240911	151000	285314570	4050	4050	4050	4050	58
271	20240911	150900	285079670	4050	4050	4050	4050	829
272	20240911	150800	281722220	4050	4045	4050	4045	57
273	20240911	150700	281491625	4045	4050	4050	4045	864
274	20240911	150600	277996625	4045	4045	4050	4045	285
275	20240911	150500	276843185	4050	4045	4050	4045	23
276	20240911	150400	276750125	4050	4050	4050	4050	63
277	20240911	150300	276494975	4045	4050	4050	4045	63
278	20240911	150200	276240090	4045	4050	4050	4045	2620
279	20240911	150100	265635470	4050	4055	4055	4050	341
280	20240911	150000	264254215	4050	4050	4050	4050	0
281	20240911	145900	264254215	4050	4050	4050	4050	0
282	20240911	145800	264254215	4050	4050	4050	4050	0
283	20240911	145700	264254215	4050	4055	4055	4050	500
284	20240911	145600	262228960	4060	4060	4060	4060	0
285	20240911	145500	262228960	4060	4060	4060	4060	20
286	20240911	145400	262147760	4055	4055	4055	4055	0
287	20240911	145300	262147760	4055	4055	4055	4055	519
288	20240911	145200	260043215	4055	4055	4055	4055	0
289	20240911	145100	260043215	4055	4055	4055	4055	0
290	20240911	145000	260043215	4055	4055	4055	4055	0
291	20240911	144900	260043215	4055	4055	4055	4055	1
292	20240911	144800	260039160	4055	4055	4055	4055	185
293	20240911	144700	259288985	4055	4055	4055	4050	54
294	20240911	144600	259070265	4055	4055	4055	4050	801
295	20240911	144500	255824210	4055	4055	4055	4055	2
296	20240911	144400	255816100	4050	4050	4050	4050	0
297	20240911	144300	255816100	4050	4055	4055	4050	144
298	20240911	144200	255232330	4050	4050	4050	4050	200
299	20240911	144100	254422330	4050	4050	4050	4050	0
300	20240911	144000	254422330	4050	4050	4050	4050	51
301	20240911	143900	254215780	4050	4050	4050	4050	100
302	20240911	143800	253810780	4055	4055	4055	4055	10
303	20240911	143700	253770230	4050	4055	4055	4050	3
304	20240911	143600	253758070	4055	4055	4055	4055	0
305	20240911	143500	253758070	4055	4055	4055	4055	20
306	20240911	143400	253676970	4050	4050	4050	4050	46
307	20240911	143300	253490670	4050	4050	4055	4050	43
308	20240911	143200	253316470	4055	4055	4055	4055	42
309	20240911	143100	253146160	4050	4050	4050	4050	49
310	20240911	143000	252947710	4050	4050	4050	4050	434
311	20240911	142900	251190010	4050	4050	4050	4050	500
312	20240911	142800	249165010	4050	4050	4050	4050	0
313	20240911	142700	249165010	4050	4050	4050	4050	52
314	20240911	142600	248954410	4055	4055	4055	4055	0
315	20240911	142500	248954410	4055	4055	4055	4055	170
316	20240911	142400	248265060	4055	4055	4055	4055	5
317	20240911	142300	248244785	4050	4050	4050	4050	100
318	20240911	142200	247839785	4055	4055	4055	4055	844
319	20240911	142100	244417365	4055	4060	4060	4055	580
320	20240911	142000	242065415	4060	4060	4060	4060	0
321	20240911	141900	242065415	4060	4060	4060	4060	100
322	20240911	141800	241659415	4055	4055	4055	4055	0
323	20240911	141700	241659415	4055	4055	4055	4055	144
324	20240911	141600	241075495	4060	4060	4060	4060	0
325	20240911	141500	241075495	4060	4060	4060	4060	0
326	20240911	141400	241075495	4060	4060	4060	4060	5
327	20240911	141300	241055195	4060	4050	4060	4050	106
328	20240911	141200	240625835	4050	4055	4055	4050	290
329	20240911	141100	239450145	4055	4055	4055	4055	0
330	20240911	141000	239450145	4055	4055	4055	4055	0
331	20240911	140900	239450145	4055	4055	4055	4055	0
332	20240911	140800	239450145	4055	4055	4055	4055	46
333	20240911	140700	239263615	4060	4060	4060	4060	0
334	20240911	140600	239263615	4060	4060	4060	4060	12
335	20240911	140500	239214895	4060	4060	4060	4060	0
336	20240911	140400	239214895	4060	4060	4065	4060	2187
337	20240911	140300	230335550	4065	4065	4065	4065	0
338	20240911	140200	230335550	4065	4065	4065	4065	64
339	20240911	140100	230075390	4060	4060	4060	4060	331
340	20240911	140000	228731530	4060	4060	4060	4060	0
341	20240911	135900	228731530	4060	4060	4060	4060	52
342	20240911	135800	228520410	4065	4065	4065	4060	14
343	20240911	135700	228463530	4060	4060	4060	4060	0
344	20240911	135600	228463530	4060	4060	4060	4060	0
345	20240911	135500	228463530	4060	4060	4060	4060	0
346	20240911	135400	228463530	4060	4060	4060	4060	54
347	20240911	135300	228244290	4060	4060	4060	4060	1
348	20240911	135200	228240230	4060	4060	4060	4060	2
349	20240911	135100	228232110	4060	4055	4060	4050	510
350	20240911	135000	226165920	4050	4050	4050	4050	0
351	20240911	134900	226165920	4050	4050	4050	4050	0
352	20240911	134800	226165920	4050	4050	4050	4050	0
353	20240911	134700	226165920	4050	4050	4050	4050	0
354	20240911	134600	226165920	4050	4055	4055	4050	10
355	20240911	134500	226125390	4055	4055	4055	4055	2167
356	20240911	134400	217338205	4060	4060	4060	4060	6
357	20240911	134300	217313845	4065	4065	4065	4065	11
358	20240911	134200	217269130	4065	4065	4065	4065	0
359	20240911	134100	217269130	4065	4065	4065	4065	0
360	20240911	134000	217269130	4065	4065	4065	4065	1
361	20240911	133900	217265065	4055	4060	4065	4055	177
362	20240911	133800	216547280	4060	4060	4060	4060	0
363	20240911	133700	216547280	4060	4060	4060	4060	0
364	20240911	133600	216547280	4060	4060	4060	4060	822
365	20240911	133500	213209960	4060	4060	4060	4060	0
366	20240911	133400	213209960	4060	4060	4060	4060	50
367	20240911	133300	213006960	4060	4060	4060	4060	0
368	20240911	133200	213006960	4060	4070	4070	4060	151
369	20240911	133100	212393890	4065	4060	4065	4060	1840
370	20240911	133000	204923480	4060	4060	4060	4060	0
371	20240911	132900	204923480	4060	4060	4060	4060	44
372	20240911	132800	204744840	4060	4060	4060	4060	0
373	20240911	132700	204744840	4060	4060	4060	4060	0
374	20240911	132600	204744840	4060	4070	4070	4060	202
375	20240911	132500	203924700	4060	4060	4060	4060	0
376	20240911	132400	203924700	4060	4060	4060	4060	53
377	20240911	132300	203709520	4065	4065	4065	4065	0
378	20240911	132200	203709520	4065	4065	4065	4065	1344
379	20240911	132100	198246160	4070	4070	4070	4070	0
380	20240911	132000	198246160	4070	4070	4070	4070	144
381	20240911	131900	197660080	4070	4070	4070	4070	48
382	20240911	131800	197464720	4075	4075	4075	4075	0
383	20240911	131700	197464720	4075	4075	4075	4075	0
384	20240911	131600	197464720	4075	4075	4075	4075	0
385	20240911	131500	197464720	4075	4075	4075	4075	1
386	20240911	131400	197460645	4070	4070	4070	4070	52
387	20240911	131300	197249005	4070	4075	4075	4070	503
388	20240911	131200	195201780	4075	4075	4075	4075	16
389	20240911	131100	195136580	4075	4070	4075	4070	101
390	20240911	131000	194725505	4070	4070	4070	4070	44
391	20240911	130900	194546425	4075	4075	4075	4075	0
392	20240911	130800	194546425	4075	4075	4075	4075	0
393	20240911	130700	194546425	4075	4070	4075	4070	101
394	20240911	130600	194135350	4070	4070	4070	4070	0
395	20240911	130500	194135350	4070	4070	4070	4070	179
396	20240911	130400	193406820	4075	4075	4075	4075	2
397	20240911	130300	193398670	4075	4075	4075	4075	0
398	20240911	130200	193398670	4075	4075	4075	4075	3
399	20240911	130100	193386445	4075	4075	4075	4075	13
400	20240911	130000	193333470	4075	4075	4075	4075	5
401	20240911	125900	193313095	4070	4075	4075	4070	53
402	20240911	125800	193097380	4075	4075	4075	4075	1
403	20240911	125700	193093305	4075	4075	4075	4075	248
404	20240911	125600	192082705	4080	4080	4080	4080	0
405	20240911	125500	192082705	4080	4080	4080	4080	1
406	20240911	125400	192078625	4070	4075	4075	4070	51
407	20240911	125300	191871030	4080	4080	4080	4080	0
408	20240911	125200	191871030	4080	4080	4080	4080	0
409	20240911	125100	191871030	4080	4080	4080	4080	0
410	20240911	125000	191871030	4080	4080	4080	4080	10
411	20240911	124900	191830230	4080	4080	4080	4080	0
412	20240911	124800	191830230	4080	4080	4080	4080	0
413	20240911	124700	191830230	4080	4080	4080	4080	85
414	20240911	124600	191483430	4085	4085	4085	4085	0
415	20240911	124500	191483430	4085	4085	4085	4085	0
416	20240911	124400	191483430	4085	4085	4085	4085	0
417	20240911	124300	191483430	4085	4080	4085	4070	48
418	20240911	124200	191288010	4070	4070	4070	4070	0
419	20240911	124100	191288010	4070	4070	4070	4070	53
420	20240911	124000	191072300	4070	4080	4080	4070	110
421	20240911	123900	190624500	4090	4080	4090	4080	121
422	20240911	123800	190130390	4080	4080	4080	4080	0
423	20240911	123700	190130390	4080	4080	4080	4080	200
424	20240911	123600	189314390	4080	4075	4080	4075	100
425	20240911	123500	188906400	4080	4080	4080	4075	132
426	20240911	123400	188367900	4080	4080	4080	4080	0
427	20240911	123300	188367900	4080	4080	4080	4080	0
428	20240911	123200	188367900	4080	4080	4080	4080	1
429	20240911	123100	188363820	4070	4070	4070	4070	0
430	20240911	123000	188363820	4070	4070	4070	4070	78
431	20240911	122900	188046360	4080	4080	4080	4080	0
432	20240911	122800	188046360	4080	4080	4080	4080	0
433	20240911	122700	188046360	4080	4080	4080	4080	0
434	20240911	122600	188046360	4080	4080	4080	4080	13
435	20240911	122500	187993320	4070	4070	4070	4070	0
436	20240911	122400	187993320	4070	4070	4070	4070	48
437	20240911	122300	187797960	4080	4080	4080	4080	4
438	20240911	122200	187781640	4080	4080	4080	4080	0
439	20240911	122100	187781640	4080	4080	4080	4080	0
440	20240911	122000	187781640	4080	4080	4080	4080	0
441	20240911	121900	187781640	4080	4080	4080	4080	1
442	20240911	121800	187777560	4070	4070	4070	4070	50
443	20240911	121700	187574060	4075	4075	4075	4075	0
444	20240911	121600	187574060	4075	4075	4075	4075	0
445	20240911	121500	187574060	4075	4075	4075	4075	0
446	20240911	121400	187574060	4075	4080	4085	4075	736
447	20240911	121300	184571320	4085	4085	4085	4085	0
448	20240911	121200	184571320	4085	4085	4085	4085	0
449	20240911	121100	184571320	4085	4085	4085	4085	0
450	20240911	121000	184571320	4085	4085	4085	4085	0
451	20240911	120900	184571320	4085	4085	4085	4085	36
452	20240911	120800	184424260	4085	4085	4085	4085	0
453	20240911	120700	184424260	4085	4085	4085	4085	1
454	20240911	120600	184420175	4080	4080	4080	4080	1
455	20240911	120500	184416095	4085	4085	4085	4085	2
456	20240911	120400	184407925	4080	4080	4080	4080	0
457	20240911	120300	184407925	4080	4085	4090	4080	51
458	20240911	120200	184199800	4090	4085	4090	4085	3
459	20240911	120100	184187540	4085	4085	4085	4085	0
460	20240911	120000	184187540	4085	4085	4085	4085	0
461	20240911	115900	184187540	4085	4085	4085	4085	22
462	20240911	115800	184097670	4085	4085	4085	4085	0
463	20240911	115700	184097670	4085	4085	4085	4085	942
464	20240911	115600	180249600	4085	4085	4085	4085	0
465	20240911	115500	180249600	4085	4085	4085	4085	1
466	20240911	115400	180245515	4090	4090	4090	4090	0
467	20240911	115300	180245515	4090	4090	4090	4090	15
468	20240911	115200	180184165	4095	4090	4095	4090	2
469	20240911	115100	180175980	4095	4095	4095	4095	0
470	20240911	115000	180175980	4095	4095	4095	4095	1
471	20240911	114900	180171885	4085	4085	4085	4085	0
472	20240911	114800	180171885	4085	4085	4095	4085	44
473	20240911	114700	179992115	4085	4080	4085	4080	2
474	20240911	114600	179983950	4075	4075	4075	4075	39
475	20240911	114500	179825025	4075	4075	4075	4075	61
476	20240911	114400	179576450	4075	4075	4075	4075	200
477	20240911	114300	178761450	4075	4070	4075	4070	1894
478	20240911	114200	171052675	4070	4070	4070	4070	1
479	20240911	114100	171048605	4070	4070	4070	4070	31
480	20240911	114000	170922435	4065	4065	4065	4065	2
481	20240911	113900	170914305	4070	4065	4070	4065	3
482	20240911	113800	170902100	4070	4065	4070	4065	297
483	20240911	113700	169694790	4050	4065	4065	4050	92
484	20240911	113600	169321590	4065	4065	4065	4065	0
485	20240911	113500	169321590	4065	4065	4065	4065	2
486	20240911	113400	169313460	4065	4065	4065	4065	1
487	20240911	113300	169309395	4050	4065	4065	4050	519
488	20240911	113200	167205030	4070	4065	4070	4065	17
489	20240911	113100	167135920	4070	4070	4070	4070	0
490	20240911	113000	167135920	4070	4070	4070	4070	0
491	20240911	112900	167135920	4070	4070	4070	4070	6
492	20240911	112800	167111500	4070	4070	4070	4070	0
493	20240911	112700	167111500	4070	4070	4070	4070	1
494	20240911	112600	167107430	4075	4070	4075	4070	5
495	20240911	112500	167087060	4075	4070	4075	4070	7
496	20240911	112400	167058545	4070	4070	4070	4070	1
497	20240911	112300	167054475	4075	4070	4075	4070	349
498	20240911	112200	165634025	4070	4070	4070	4070	5
499	20240911	112100	165613675	4070	4070	4070	4070	1
500	20240911	112000	165609605	4075	4055	4075	4050	1314
501	20240911	111900	160275545	4065	4065	4065	4065	2
502	20240911	111800	160267415	4055	4055	4055	4055	51
503	20240911	111700	160060610	4060	4060	4060	4060	0
504	20240911	111600	160060610	4060	4060	4060	4060	1
505	20240911	111500	160056550	4055	4055	4055	4055	50
506	20240911	111400	159853800	4060	4060	4060	4060	0
507	20240911	111300	159853800	4060	4060	4060	4060	0
508	20240911	111200	159853800	4060	4070	4070	4060	1288
509	20240911	111100	154624290	4075	4075	4075	4075	0
510	20240911	111000	154624290	4075	4075	4075	4075	20
511	20240911	110900	154542790	4075	4075	4075	4075	0
512	20240911	110800	154542790	4075	4075	4075	4075	1
513	20240911	110700	154538715	4075	4065	4085	4065	363
514	20240911	110600	153060710	4065	4065	4065	4065	0
515	20240911	110500	153060710	4065	4065	4065	4065	10
516	20240911	110400	153020060	4065	4065	4065	4065	80
517	20240911	110300	152694860	4060	4060	4065	4060	65
518	20240911	110200	152430910	4065	4060	4065	4060	8
519	20240911	110100	152398395	4065	4055	4065	4055	551
520	20240911	110000	150164080	4055	4055	4055	4055	231
521	20240911	105900	149227375	4055	4055	4055	4055	0
522	20240911	105800	149227375	4055	4055	4055	4055	0
523	20240911	105700	149227375	4055	4055	4055	4055	95
524	20240911	105600	148842150	4060	4060	4060	4060	500
525	20240911	105500	146812150	4060	4060	4060	4060	105
526	20240911	105400	146385850	4060	4060	4060	4060	494
527	20240911	105300	144380210	4060	4060	4060	4060	304
528	20240911	105200	143145970	4065	4065	4065	4065	0
529	20240911	105100	143145970	4065	4065	4065	4065	16
530	20240911	105000	143080930	4065	4065	4065	4065	5
531	20240911	104900	143060605	4065	4065	4065	4065	2
532	20240911	104800	143052475	4065	4065	4065	4065	0
533	20240911	104700	143052475	4065	4065	4065	4065	1
534	20240911	104600	143048410	4060	4055	4060	4055	1840
535	20240911	104500	135587205	4050	4050	4050	4050	219
536	20240911	104400	134700255	4055	4055	4055	4055	50
537	20240911	104300	134497505	4055	4055	4055	4055	0
538	20240911	104200	134497505	4055	4045	4055	4045	59
539	20240911	104100	134258780	4045	4050	4050	4045	327
540	20240911	104000	132935860	4055	4055	4055	4055	2
541	20240911	103900	132927750	4050	4060	4060	4050	1984
542	20240911	103800	124889240	4060	4060	4060	4060	188
543	20240911	103700	124125960	4060	4060	4060	4060	0
544	20240911	103600	124125960	4060	4060	4060	4060	98
545	20240911	103500	123728080	4060	4060	4060	4060	180
546	20240911	103400	122997280	4060	4060	4065	4060	107
547	20240911	103300	122562840	4065	4075	4075	4060	1176
548	20240911	103200	117778420	4085	4085	4085	4080	1679
549	20240911	103100	110921465	4085	4095	4095	4085	671
550	20240911	103000	108177305	4095	4095	4095	4095	0
551	20240911	102900	108177305	4095	4090	4095	4090	230
552	20240911	102800	107236390	4090	4090	4090	4090	62
553	20240911	102700	106982810	4095	4095	4095	4095	0
554	20240911	102600	106982810	4095	4095	4095	4095	0
555	20240911	102500	106982810	4095	4090	4095	4090	883
556	20240911	102400	103367190	4095	4095	4095	4095	0
557	20240911	102300	103367190	4095	4095	4095	4095	0
558	20240911	102200	103367190	4095	4095	4095	4095	0
559	20240911	102100	103367190	4095	4095	4095	4095	0
560	20240911	102000	103367190	4095	4095	4095	4095	1
561	20240911	101900	103363095	4090	4090	4090	4090	47
562	20240911	101800	103170865	4090	4090	4090	4090	20
563	20240911	101700	103089065	4090	4090	4090	4090	247
564	20240911	101600	102078835	4085	4090	4090	4085	205
565	20240911	101500	101240650	4090	4090	4090	4090	30
566	20240911	101400	101117950	4090	4090	4090	4090	919
567	20240911	101300	97359240	4095	4095	4095	4095	10
568	20240911	101200	97318290	4095	4095	4095	4095	10
569	20240911	101100	97277340	4095	4095	4095	4095	0
570	20240911	101000	97277340	4095	4095	4095	4095	0
571	20240911	100900	97277340	4095	4095	4095	4095	0
572	20240911	100800	97277340	4095	4095	4095	4095	0
573	20240911	100700	97277340	4095	4095	4095	4095	1
574	20240911	100600	97273245	4095	4095	4095	4095	4
575	20240911	100500	97256865	4095	4095	4095	4095	0
576	20240911	100400	97256865	4095	4095	4095	4095	16
577	20240911	100300	97191345	4095	4095	4095	4095	0
578	20240911	100200	97191345	4095	4095	4095	4095	0
579	20240911	100100	97191345	4095	4095	4095	4095	21
580	20240911	100000	97105350	4095	4095	4095	4095	50
581	20240911	095900	96900600	4095	4095	4095	4095	0
582	20240911	095800	96900600	4095	4095	4095	4095	0
583	20240911	095700	96900600	4095	4095	4095	4095	5
584	20240911	095600	96880125	4095	4095	4095	4095	0
585	20240911	095500	96880125	4095	4110	4110	4095	3653
586	20240911	095400	81919740	4120	4115	4120	4115	202
587	20240911	095300	81088405	4115	4115	4115	4115	82
588	20240911	095200	80750975	4115	4110	4115	4110	22
589	20240911	095100	80660470	4110	4110	4110	4110	0
590	20240911	095000	80660470	4110	4110	4110	4110	4
591	20240911	094900	80644030	4110	4105	4110	4105	1749
592	20240911	094800	73455655	4100	4100	4100	4100	0
593	20240911	094700	73455655	4100	4105	4105	4100	278
594	20240911	094600	72315825	4105	4105	4105	4105	0
595	20240911	094500	72315825	4105	4105	4105	4105	0
596	20240911	094400	72315825	4105	4120	4120	4105	3693
597	20240911	094300	57141260	4125	4125	4125	4125	0
598	20240911	094200	57141260	4125	4125	4125	4125	0
599	20240911	094100	57141260	4125	4125	4125	4125	0
600	20240911	094000	57141260	4125	4125	4125	4125	7
601	20240911	093900	57112385	4125	4105	4125	4105	2790
602	20240911	093800	45645405	4105	4105	4110	4105	1796
603	20240911	093700	38272815	4105	4105	4105	4105	0
604	20240911	093600	38272815	4105	4105	4105	4105	0
605	20240911	093500	38272815	4105	4125	4125	4105	5035
606	20240911	093400	17601440	4125	4125	4125	4125	30
607	20240911	093300	17477690	4125	4125	4125	4125	0
608	20240911	093200	17477690	4125	4125	4125	4125	0
609	20240911	093100	17477690	4125	4125	4125	4125	10
610	20240911	093000	17436440	4125	4125	4125	4125	369
611	20240911	092900	15914315	4125	4125	4125	4125	0
612	20240911	092800	15914315	4125	4125	4125	4125	0
613	20240911	092700	15914315	4125	4125	4125	4125	0
614	20240911	092600	15914315	4125	4125	4125	4125	5
615	20240911	092500	15893690	4125	4120	4125	4120	35
616	20240911	092400	15749340	4120	4120	4120	4120	1
617	20240911	092300	15745220	4120	4120	4120	4120	0
618	20240911	092200	15745220	4120	4120	4120	4120	1
619	20240911	092100	15741100	4125	4125	4130	4125	1026
620	20240911	092000	11508840	4120	4120	4120	4120	61
621	20240911	091900	11257520	4125	4125	4125	4125	1
622	20240911	091800	11253395	4120	4120	4120	4120	2
623	20240911	091700	11245155	4125	4125	4125	4125	0
624	20240911	091600	11245155	4125	4125	4125	4125	361
625	20240911	091500	9756030	4130	4120	4130	4120	280
626	20240911	091400	8601025	4115	4115	4115	4115	3
627	20240911	091300	8588680	4125	4125	4125	4125	1
628	20240911	091200	8584555	4125	4130	4130	4125	28
629	20240911	091100	8469050	4125	4120	4125	4120	434
630	20240911	091000	6679375	4120	4115	4120	4115	39
631	20240911	090900	6518860	4115	4115	4115	4115	0
632	20240911	090800	6518860	4115	4115	4115	4115	8
633	20240911	090700	6485940	4120	4120	4120	4120	0
634	20240911	090600	6485940	4120	4115	4120	4115	515
635	20240911	090500	4366710	4115	4115	4115	4115	189
636	20240911	090400	3588975	4115	4115	4115	4115	354
637	20240911	090300	2132265	4115	4110	4115	4110	211
638	20240911	090200	1265050	4130	4130	4130	4130	0
639	20240911	090100	1265050	4130	4130	4130	4130	0
640	20240911	090000	1265050	4130	4080	4130	4080	310