KissMeData/070960/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	194900	677107940	4150	4150	4150	4150	3546
3	20240926	194800	677107940	4150	4150	4150	4150	0
4	20240926	194700	677107940	4150	4150	4150	4150	0
5	20240926	194600	677107940	4150	4150	4150	4150	0
6	20240926	194500	677107940	4150	4150	4150	4150	0
7	20240926	194400	677107940	4150	4150	4150	4150	0
8	20240926	194300	677107940	4150	4150	4150	4150	0
9	20240926	194200	677107940	4150	4150	4150	4150	0
10	20240926	194100	677107940	4150	4150	4150	4150	0
11	20240926	194000	677107940	4150	4150	4150	4150	0
12	20240926	193900	677107940	4150	4150	4150	4150	0
13	20240926	193800	677107940	4150	4150	4150	4150	0
14	20240926	193700	677107940	4150	4150	4150	4150	0
15	20240926	193600	677107940	4150	4150	4150	4150	0
16	20240926	193500	677107940	4150	4150	4150	4150	0
17	20240926	193400	677107940	4150	4150	4150	4150	0
18	20240926	193300	677107940	4150	4150	4150	4150	0
19	20240926	193200	677107940	4150	4150	4150	4150	0
20	20240926	193100	677107940	4150	4150	4150	4150	0
21	20240926	193000	677107940	4150	4150	4150	4150	0
22	20240926	192900	677107940	4150	4150	4150	4150	0
23	20240926	192800	677107940	4150	4150	4150	4150	0
24	20240926	192700	677107940	4150	4150	4150	4150	0
25	20240926	192600	677107940	4150	4150	4150	4150	0
26	20240926	192500	677107940	4150	4150	4150	4150	0
27	20240926	192400	677107940	4150	4150	4150	4150	0
28	20240926	192300	677107940	4150	4150	4150	4150	0
29	20240926	192200	677107940	4150	4150	4150	4150	0
30	20240926	192100	677107940	4150	4150	4150	4150	0
31	20240926	192000	677107940	4150	4150	4150	4150	0
32	20240926	191900	677107940	4150	4150	4150	4150	3546
33	20240926	191800	677107940	4150	4150	4150	4150	0
34	20240926	191700	677107940	4150	4150	4150	4150	0
35	20240926	191600	677107940	4150	4150	4150	4150	0
36	20240926	191500	677107940	4150	4150	4150	4150	0
37	20240926	191400	677107940	4150	4150	4150	4150	0
38	20240926	191300	677107940	4150	4150	4150	4150	0
39	20240926	191200	677107940	4150	4150	4150	4150	0
40	20240926	191100	677107940	4150	4150	4150	4150	0
41	20240926	191000	677107940	4150	4150	4150	4150	0
42	20240926	190900	677107940	4150	4150	4150	4150	0
43	20240926	190800	677107940	4150	4150	4150	4150	0
44	20240926	190700	677107940	4150	4150	4150	4150	0
45	20240926	190600	677107940	4150	4150	4150	4150	0
46	20240926	190500	677107940	4150	4150	4150	4150	0
47	20240926	190400	677107940	4150	4150	4150	4150	0
48	20240926	190300	677107940	4150	4150	4150	4150	0
49	20240926	190200	677107940	4150	4150	4150	4150	0
50	20240926	190100	677107940	4150	4150	4150	4150	0
51	20240926	190000	677107940	4150	4150	4150	4150	0
52	20240926	185900	677107940	4150	4150	4150	4150	0
53	20240926	185800	677107940	4150	4150	4150	4150	0
54	20240926	185700	677107940	4150	4150	4150	4150	0
55	20240926	185600	677107940	4150	4150	4150	4150	0
56	20240926	185500	677107940	4150	4150	4150	4150	0
57	20240926	185400	677107940	4150	4150	4150	4150	0
58	20240926	185300	677107940	4150	4150	4150	4150	0
59	20240926	185200	677107940	4150	4150	4150	4150	0
60	20240926	185100	677107940	4150	4150	4150	4150	0
61	20240926	185000	677107940	4150	4150	4150	4150	0
62	20240926	184900	677107940	4150	4150	4150	4150	3546
63	20240926	184800	677107940	4150	4150	4150	4150	0
64	20240926	184700	677107940	4150	4150	4150	4150	0
65	20240926	184600	677107940	4150	4150	4150	4150	0
66	20240926	184500	677107940	4150	4150	4150	4150	0
67	20240926	184400	677107940	4150	4150	4150	4150	0
68	20240926	184300	677107940	4150	4150	4150	4150	0
69	20240926	184200	677107940	4150	4150	4150	4150	0
70	20240926	184100	677107940	4150	4150	4150	4150	0
71	20240926	184000	677107940	4150	4150	4150	4150	0
72	20240926	183900	677107940	4150	4150	4150	4150	0
73	20240926	183800	677107940	4150	4150	4150	4150	0
74	20240926	183700	677107940	4150	4150	4150	4150	0
75	20240926	183600	677107940	4150	4150	4150	4150	0
76	20240926	183500	677107940	4150	4150	4150	4150	0
77	20240926	183400	677107940	4150	4150	4150	4150	0
78	20240926	183300	677107940	4150	4150	4150	4150	0
79	20240926	183200	677107940	4150	4150	4150	4150	0
80	20240926	183100	677107940	4150	4150	4150	4150	0
81	20240926	183000	677107940	4150	4150	4150	4150	0
82	20240926	182900	677107940	4150	4150	4150	4150	0
83	20240926	182800	677107940	4150	4150	4150	4150	0
84	20240926	182700	677107940	4150	4150	4150	4150	0
85	20240926	182600	677107940	4150	4150	4150	4150	0
86	20240926	182500	677107940	4150	4150	4150	4150	0
87	20240926	182400	677107940	4150	4150	4150	4150	0
88	20240926	182300	677107940	4150	4150	4150	4150	0
89	20240926	182200	677107940	4150	4150	4150	4150	0
90	20240926	182100	677107940	4150	4150	4150	4150	0
91	20240926	182000	677107940	4150	4150	4150	4150	0
92	20240926	181900	677107940	4150	4150	4150	4150	3546
93	20240926	181800	677107940	4150	4150	4150	4150	0
94	20240926	181700	677107940	4150	4150	4150	4150	0
95	20240926	181600	677107940	4150	4150	4150	4150	0
96	20240926	181500	677107940	4150	4150	4150	4150	0
97	20240926	181400	677107940	4150	4150	4150	4150	0
98	20240926	181300	677107940	4150	4150	4150	4150	0
99	20240926	181200	677107940	4150	4150	4150	4150	0
100	20240926	181100	677107940	4150	4150	4150	4150	0
101	20240926	181000	677107940	4150	4150	4150	4150	0
102	20240926	180900	677107940	4150	4150	4150	4150	0
103	20240926	180800	677107940	4150	4150	4150	4150	0
104	20240926	180700	677107940	4150	4150	4150	4150	0
105	20240926	180600	677107940	4150	4150	4150	4150	0
106	20240926	180500	677107940	4150	4150	4150	4150	0
107	20240926	180400	677107940	4150	4150	4150	4150	0
108	20240926	180300	677107940	4150	4150	4150	4150	0
109	20240926	180200	677107940	4150	4150	4150	4150	0
110	20240926	180100	677107940	4150	4150	4150	4150	0
111	20240926	180000	677107940	4150	4150	4150	4150	0
112	20240926	175900	677107940	4150	4150	4150	4150	0
113	20240926	175800	677107940	4150	4150	4150	4150	0
114	20240926	175700	677107940	4150	4150	4150	4150	0
115	20240926	175600	677107940	4150	4150	4150	4150	0
116	20240926	175500	677107940	4150	4150	4150	4150	0
117	20240926	175400	677107940	4150	4150	4150	4150	0
118	20240926	175300	677107940	4150	4150	4150	4150	0
119	20240926	175200	677107940	4150	4150	4150	4150	0
120	20240926	175100	677107940	4150	4150	4150	4150	0
121	20240926	175000	677107940	4150	4150	4150	4150	0
122	20240926	174900	677107940	4150	4150	4150	4150	3546
123	20240926	174800	677107940	4150	4150	4150	4150	0
124	20240926	174700	677107940	4150	4150	4150	4150	0
125	20240926	174600	677107940	4150	4150	4150	4150	0
126	20240926	174500	677107940	4150	4150	4150	4150	0
127	20240926	174400	677107940	4150	4150	4150	4150	0
128	20240926	174300	677107940	4150	4150	4150	4150	0
129	20240926	174200	677107940	4150	4150	4150	4150	0
130	20240926	174100	677107940	4150	4150	4150	4150	0
131	20240926	174000	677107940	4150	4150	4150	4150	0
132	20240926	173900	677107940	4150	4150	4150	4150	0
133	20240926	173800	677107940	4150	4150	4150	4150	0
134	20240926	173700	677107940	4150	4150	4150	4150	0
135	20240926	173600	677107940	4150	4150	4150	4150	0
136	20240926	173500	677107940	4150	4150	4150	4150	0
137	20240926	173400	677107940	4150	4150	4150	4150	0
138	20240926	173300	677107940	4150	4150	4150	4150	0
139	20240926	173200	677107940	4150	4150	4150	4150	0
140	20240926	173100	677107940	4150	4150	4150	4150	0
141	20240926	173000	677107940	4150	4150	4150	4150	0
142	20240926	172900	677107940	4150	4150	4150	4150	0
143	20240926	172800	677107940	4150	4150	4150	4150	0
144	20240926	172700	677107940	4150	4150	4150	4150	0
145	20240926	172600	677107940	4150	4150	4150	4150	0
146	20240926	172500	677107940	4150	4150	4150	4150	0
147	20240926	172400	677107940	4150	4150	4150	4150	0
148	20240926	172300	677107940	4150	4150	4150	4150	0
149	20240926	172200	677107940	4150	4150	4150	4150	0
150	20240926	172100	677107940	4150	4150	4150	4150	0
151	20240926	172000	677107940	4150	4150	4150	4150	0
152	20240926	171900	677107940	4150	4150	4150	4150	3546
153	20240926	171800	677107940	4150	4150	4150	4150	0
154	20240926	171700	677107940	4150	4150	4150	4150	0
155	20240926	171600	677107940	4150	4150	4150	4150	0
156	20240926	171500	677107940	4150	4150	4150	4150	0
157	20240926	171400	677107940	4150	4150	4150	4150	0
158	20240926	171300	677107940	4150	4150	4150	4150	0
159	20240926	171200	677107940	4150	4150	4150	4150	0
160	20240926	171100	677107940	4150	4150	4150	4150	0
161	20240926	171000	677107940	4150	4150	4150	4150	0
162	20240926	170900	677107940	4150	4150	4150	4150	0
163	20240926	170800	677107940	4150	4150	4150	4150	0
164	20240926	170700	677107940	4150	4150	4150	4150	0
165	20240926	170600	677107940	4150	4150	4150	4150	0
166	20240926	170500	677107940	4150	4150	4150	4150	0
167	20240926	170400	677107940	4150	4150	4150	4150	0
168	20240926	170300	677107940	4150	4150	4150	4150	0
169	20240926	170200	677107940	4150	4150	4150	4150	0
170	20240926	170100	677107940	4150	4150	4150	4150	0
171	20240926	170000	677107940	4150	4150	4150	4150	0
172	20240926	165900	677107940	4150	4150	4150	4150	0
173	20240926	165800	677107940	4150	4150	4150	4150	0
174	20240926	165700	677107940	4150	4150	4150	4150	0
175	20240926	165600	677107940	4150	4150	4150	4150	0
176	20240926	165500	677107940	4150	4150	4150	4150	0
177	20240926	165400	677107940	4150	4150	4150	4150	0
178	20240926	165300	677107940	4150	4150	4150	4150	0
179	20240926	165200	677107940	4150	4150	4150	4150	0
180	20240926	165100	677107940	4150	4150	4150	4150	0
181	20240926	165000	677107940	4150	4150	4150	4150	0
182	20240926	164900	677107940	4150	4150	4150	4150	3546
183	20240926	164800	677107940	4150	4150	4150	4150	0
184	20240926	164700	677107940	4150	4150	4150	4150	0
185	20240926	164600	677107940	4150	4150	4150	4150	0
186	20240926	164500	677107940	4150	4150	4150	4150	0
187	20240926	164400	677107940	4150	4150	4150	4150	0
188	20240926	164300	677107940	4150	4150	4150	4150	0
189	20240926	164200	677107940	4150	4150	4150	4150	0
190	20240926	164100	677107940	4150	4150	4150	4150	0
191	20240926	164000	677107940	4150	4150	4150	4150	0
192	20240926	163900	677107940	4150	4150	4150	4150	0
193	20240926	163800	677107940	4150	4150	4150	4150	0
194	20240926	163700	677107940	4150	4150	4150	4150	0
195	20240926	163600	677107940	4150	4150	4150	4150	0
196	20240926	163500	677107940	4150	4150	4150	4150	0
197	20240926	163400	677107940	4150	4150	4150	4150	0
198	20240926	163300	677107940	4150	4150	4150	4150	0
199	20240926	163200	677107940	4150	4150	4150	4150	0
200	20240926	163100	677107940	4150	4150	4150	4150	0
201	20240926	163000	677107940	4150	4150	4150	4150	0
202	20240926	162900	677107940	4150	4150	4150	4150	0
203	20240926	162800	677107940	4150	4150	4150	4150	0
204	20240926	162700	677107940	4150	4150	4150	4150	0
205	20240926	162600	677107940	4150	4150	4150	4150	0
206	20240926	162500	677107940	4150	4150	4150	4150	0
207	20240926	162400	677107940	4150	4150	4150	4150	0
208	20240926	162300	677107940	4150	4150	4150	4150	0
209	20240926	162200	677107940	4150	4150	4150	4150	0
210	20240926	162100	677107940	4150	4150	4150	4150	0
211	20240926	162000	677107940	4150	4150	4150	4150	0
212	20240926	161900	677107940	4150	4150	4150	4150	3546
213	20240926	161800	677107940	4150	4150	4150	4150	0
214	20240926	161700	677107940	4150	4150	4150	4150	0
215	20240926	161600	677107940	4150	4150	4150	4150	0
216	20240926	161500	677107940	4150	4150	4150	4150	0
217	20240926	161400	677107940	4150	4150	4150	4150	0
218	20240926	161300	677107940	4150	4150	4150	4150	0
219	20240926	161200	677107940	4150	4150	4150	4150	0
220	20240926	161100	677107940	4150	4150	4150	4150	0
221	20240926	161000	677107940	4150	4150	4150	4150	0
222	20240926	160900	677107940	4150	4150	4150	4150	0
223	20240926	160800	677107940	4150	4150	4150	4150	0
224	20240926	160700	677107940	4150	4150	4150	4150	0
225	20240926	160600	677107940	4150	4150	4150	4150	0
226	20240926	160500	677107940	4150	4150	4150	4150	0
227	20240926	160400	677107940	4150	4150	4150	4150	0
228	20240926	160300	677107940	4150	4150	4150	4150	0
229	20240926	160200	677107940	4150	4150	4150	4150	0
230	20240926	160100	677107940	4150	4150	4150	4150	0
231	20240926	160000	677107940	4150	4150	4150	4150	0
232	20240926	155900	677107940	4150	4150	4150	4150	0
233	20240926	155800	677107940	4150	4150	4150	4150	0
234	20240926	155700	677107940	4150	4150	4150	4150	0
235	20240926	155600	677107940	4150	4150	4150	4150	0
236	20240926	155500	677107940	4150	4150	4150	4150	0
237	20240926	155400	677107940	4150	4150	4150	4150	0
238	20240926	155300	677107940	4150	4150	4150	4150	0
239	20240926	155200	677107940	4150	4150	4150	4150	0
240	20240926	155100	677107940	4150	4150	4150	4150	0
241	20240926	155000	677107940	4150	4150	4150	4150	0
242	20240926	154900	677107940	4150	4150	4150	4150	3546
243	20240926	154800	677107940	4150	4150	4150	4150	0
244	20240926	154700	677107940	4150	4150	4150	4150	0
245	20240926	154600	677107940	4150	4150	4150	4150	0
246	20240926	154500	677107940	4150	4150	4150	4150	0
247	20240926	154400	677107940	4150	4150	4150	4150	0
248	20240926	154300	677107940	4150	4150	4150	4150	0
249	20240926	154200	677107940	4150	4150	4150	4150	0
250	20240926	154100	677107940	4150	4150	4150	4150	0
251	20240926	154000	677107940	4150	4150	4150	4150	0
252	20240926	153900	677107940	4150	4150	4150	4150	0
253	20240926	153800	677107940	4150	4150	4150	4150	0
254	20240926	153700	677107940	4150	4150	4150	4150	0
255	20240926	153600	677107940	4150	4150	4150	4150	0
256	20240926	153500	677107940	4150	4150	4150	4150	0
257	20240926	153400	677107940	4150	4150	4150	4150	0
258	20240926	153300	677107940	4150	4150	4150	4150	0
259	20240926	153200	677107940	4150	4150	4150	4150	0
260	20240926	153100	677107940	4150	4150	4150	4150	0
261	20240926	153000	677107940	4150	4150	4150	4150	3546
262	20240926	152900	662392040	4160	4160	4160	4160	0
263	20240926	152800	662392040	4160	4160	4160	4160	0
264	20240926	152700	662392040	4160	4160	4160	4160	0
265	20240926	152600	662392040	4160	4160	4160	4160	0
266	20240926	152500	662392040	4160	4160	4160	4160	0
267	20240926	152400	662392040	4160	4160	4160	4160	0
268	20240926	152300	662392040	4160	4160	4160	4160	0
269	20240926	152200	662392040	4160	4160	4160	4160	0
270	20240926	152100	662392040	4160	4160	4160	4160	0
271	20240926	152000	662392040	4160	4160	4160	4160	0
272	20240926	151900	662392040	4160	4165	4165	4155	312
273	20240926	151800	661093015	4165	4150	4165	4150	459
274	20240926	151700	659185830	4145	4150	4150	4145	101
275	20240926	151600	658767080	4150	4160	4160	4150	887
276	20240926	151500	655082145	4155	4145	4155	4145	201
277	20240926	151400	654247880	4155	4155	4155	4155	0
278	20240926	151300	654247880	4155	4155	4155	4140	2045
279	20240926	151200	645774380	4155	4150	4155	4150	97
280	20240926	151100	645371590	4150	4150	4150	4150	605
281	20240926	151000	642860840	4150	4150	4150	4150	0
282	20240926	150900	642860840	4150	4145	4150	4145	330
283	20240926	150800	641491585	4145	4145	4145	4145	449
284	20240926	150700	639630480	4145	4145	4145	4145	300
285	20240926	150600	638386980	4150	4165	4170	4145	2109
286	20240926	150500	629644430	4150	4145	4150	4140	250
287	20240926	150400	628607010	4145	4150	4150	4140	4726
288	20240926	150300	609021185	4155	4150	4175	4150	3163
289	20240926	150200	595839845	4145	4145	4145	4145	50
290	20240926	150100	595632595	4145	4150	4150	4145	226
291	20240926	150000	594695775	4150	4150	4160	4145	171
292	20240926	145900	593986320	4140	4150	4160	4140	3484
293	20240926	145800	579555740	4145	4150	4150	4145	3049
294	20240926	145700	566909175	4150	4155	4155	4150	2
295	20240926	145600	566900870	4155	4155	4155	4155	50
296	20240926	145500	566693120	4155	4150	4155	4150	1254
297	20240926	145400	561482995	4155	4155	4155	4150	60
298	20240926	145300	561233940	4150	4150	4150	4150	50
299	20240926	145200	561026440	4150	4150	4150	4150	49
300	20240926	145100	560823090	4150	4150	4150	4150	719
301	20240926	145000	557839240	4155	4150	4155	4150	158
302	20240926	144900	557182995	4150	4150	4150	4150	0
303	20240926	144800	557182995	4150	4145	4150	4145	634
304	20240926	144700	554552145	4150	4150	4150	4150	200
305	20240926	144600	553722145	4150	4155	4155	4150	33
306	20240926	144500	553585180	4160	4150	4160	4150	283
307	20240926	144400	552409690	4150	4150	4150	4150	182
308	20240926	144300	551654390	4145	4150	4150	4145	191
309	20240926	144200	550861985	4155	4160	4165	4155	309
310	20240926	144100	549577805	4155	4150	4155	4150	654
311	20240926	144000	546861805	4150	4125	4150	4125	2073
312	20240926	143900	538287875	4120	4125	4125	4120	1153
313	20240926	143800	533533420	4125	4125	4125	4125	50
314	20240926	143700	533327170	4125	4130	4130	4125	51
315	20240926	143600	533116785	4130	4130	4135	4125	305
316	20240926	143500	531856570	4125	4125	4125	4125	158
317	20240926	143400	531204820	4130	4120	4130	4120	1856
318	20240926	143300	523545395	4120	4120	4120	4120	100
319	20240926	143200	523133395	4120	4120	4125	4120	568
320	20240926	143100	520793230	4120	4120	4120	4120	49
321	20240926	143000	520591350	4120	4120	4120	4120	103
322	20240926	142900	520166990	4120	4120	4120	4120	49
323	20240926	142800	519965110	4125	4120	4125	4120	200
324	20240926	142700	519140605	4120	4125	4125	4120	268
325	20240926	142600	518035180	4120	4125	4125	4120	51
326	20240926	142500	517825050	4125	4125	4125	4125	470
327	20240926	142400	515886300	4130	4125	4130	4125	605
328	20240926	142300	513388175	4125	4125	4125	4120	513
329	20240926	142200	511272295	4120	4120	4120	4120	50
330	20240926	142100	511066295	4120	4120	4120	4120	49
331	20240926	142000	510864415	4120	4120	4125	4120	190
332	20240926	141900	510081610	4120	4125	4125	4120	5119
333	20240926	141800	488982735	4125	4125	4130	4125	780
334	20240926	141700	485764945	4125	4130	4130	4125	745
335	20240926	141600	482690120	4130	4130	4130	4130	419
336	20240926	141500	480959650	4130	4125	4135	4125	930
337	20240926	141400	477121320	4125	4130	4130	4125	566
338	20240926	141300	474785775	4130	4135	4155	4125	933
339	20240926	141200	470932625	4155	4135	4155	4130	364
340	20240926	141100	469423945	4155	4135	4155	4135	300
341	20240926	141000	468181220	4150	4130	4150	4125	2481
342	20240926	140900	457940470	4125	4130	4130	4125	189
343	20240926	140800	457160415	4130	4130	4130	4130	130
344	20240926	140700	456623515	4130	4130	4130	4130	298
345	20240926	140600	455392775	4125	4125	4125	4125	49
346	20240926	140500	455190650	4125	4120	4125	4120	1437
347	20240926	140400	449269960	4120	4115	4125	4115	1970
348	20240926	140300	441155265	4115	4125	4125	4115	1163
349	20240926	140200	436367855	4125	4110	4125	4110	967
350	20240926	140100	432388830	4110	4110	4115	4110	958
351	20240926	140000	428450385	4110	4115	4120	4110	3765
352	20240926	135900	412967715	4115	4120	4130	4115	3069
353	20240926	135800	400324885	4120	4120	4135	4120	2091
354	20240926	135700	391704275	4120	4125	4125	4120	2356
355	20240926	135600	381997535	4125	4120	4125	4120	3223
356	20240926	135500	368714080	4120	4130	4130	4120	3048
357	20240926	135400	356151490	4130	4130	4130	4130	49
358	20240926	135300	355949120	4130	4130	4135	4130	329
359	20240926	135200	354590250	4130	4130	4130	4130	49
360	20240926	135100	354387880	4135	4125	4135	4125	707
361	20240926	135000	351470260	4125	4130	4130	4125	3384
362	20240926	134900	337509185	4130	4130	4130	4130	704
363	20240926	134800	334601665	4130	4130	4130	4125	2853
364	20240926	134700	322824880	4130	4140	4140	4130	2895
365	20240926	134600	310853095	4140	4140	4140	4140	50
366	20240926	134500	310646095	4135	4140	4145	4135	1418
367	20240926	134400	304781680	4140	4140	4140	4140	116
368	20240926	134300	304301440	4135	4130	4135	4130	398
369	20240926	134200	302656460	4135	4135	4135	4135	487
370	20240926	134100	300642715	4135	4140	4140	4135	717
371	20240926	134000	297677910	4130	4145	4145	4130	3607
372	20240926	133900	282770360	4150	4150	4150	4150	56
373	20240926	133800	282537960	4150	4150	4150	4150	244
374	20240926	133700	281525360	4145	4140	4150	4135	1605
375	20240926	133600	274881735	4140	4140	4140	4140	49
376	20240926	133500	274678875	4140	4150	4150	4135	2132
377	20240926	133400	265853370	4150	4150	4150	4150	49
378	20240926	133300	265650020	4150	4150	4150	4150	49
379	20240926	133200	265446670	4150	4155	4155	4150	58
380	20240926	133100	265205965	4155	4140	4155	4140	7
381	20240926	133000	265176955	4140	4150	4150	4140	2037
382	20240926	132900	256738130	4145	4145	4145	4145	0
383	20240926	132800	256738130	4145	4145	4145	4145	0
384	20240926	132700	256738130	4145	4145	4145	4145	212
385	20240926	132600	255859390	4150	4150	4150	4150	500
386	20240926	132500	253784390	4145	4155	4155	4145	685
387	20240926	132400	250944050	4170	4155	4170	4155	305
388	20240926	132300	249675225	4155	4155	4155	4155	2
389	20240926	132200	249666915	4155	4150	4180	4145	260
390	20240926	132100	248585350	4150	4150	4155	4150	3224
391	20240926	132000	235194255	4155	4160	4165	4150	589
392	20240926	131900	232746245	4160	4160	4160	4160	0
393	20240926	131800	232746245	4160	4160	4160	4160	0
394	20240926	131700	232746245	4160	4160	4160	4160	20
395	20240926	131600	232663045	4160	4155	4160	4155	6
396	20240926	131500	232638110	4150	4150	4150	4140	2965
397	20240926	131400	220342520	4150	4155	4155	4150	1601
398	20240926	131300	213698365	4150	4165	4165	4150	4009
399	20240926	131200	197034070	4165	4165	4165	4165	24
400	20240926	131100	196934110	4165	4165	4165	4165	0
401	20240926	131000	196934110	4165	4170	4170	4165	1858
402	20240926	130900	189193665	4175	4175	4175	4175	0
403	20240926	130800	189193665	4175	4175	4175	4175	0
404	20240926	130700	189193665	4175	4175	4175	4175	5
405	20240926	130600	189172790	4175	4175	4175	4175	0
406	20240926	130500	189172790	4175	4175	4175	4165	1836
407	20240926	130400	181520345	4175	4175	4175	4175	0
408	20240926	130300	181520345	4175	4175	4175	4175	110
409	20240926	130200	181061095	4170	4170	4170	4170	110
410	20240926	130100	180602395	4180	4180	4180	4180	3
411	20240926	130000	180589855	4180	4175	4180	4175	3000
412	20240926	125900	168049865	4175	4175	4175	4175	0
413	20240926	125800	168049865	4175	4175	4175	4175	432
414	20240926	125700	166246265	4175	4175	4175	4175	14
415	20240926	125600	166187815	4175	4175	4175	4175	0
416	20240926	125500	166187815	4175	4175	4175	4175	0
417	20240926	125400	166187815	4175	4175	4175	4175	0
418	20240926	125300	166187815	4175	4175	4175	4175	2
419	20240926	125200	166179465	4165	4165	4165	4165	0
420	20240926	125100	166179465	4165	4165	4165	4165	0
421	20240926	125000	166179465	4165	4165	4165	4165	200
422	20240926	124900	165346465	4165	4175	4175	4165	609
423	20240926	124800	162809410	4180	4180	4180	4180	0
424	20240926	124700	162809410	4180	4180	4180	4180	0
425	20240926	124600	162809410	4180	4180	4180	4180	0
426	20240926	124500	162809410	4180	4180	4180	4180	0
427	20240926	124400	162809410	4180	4180	4180	4180	1
428	20240926	124300	162805230	4175	4175	4175	4175	0
429	20240926	124200	162805230	4175	4175	4175	4175	0
430	20240926	124100	162805230	4175	4175	4175	4175	6
431	20240926	124000	162780180	4175	4175	4175	4175	0
432	20240926	123900	162780180	4175	4175	4175	4175	0
433	20240926	123800	162780180	4175	4175	4175	4175	0
434	20240926	123700	162780180	4175	4175	4175	4175	0
435	20240926	123600	162780180	4175	4175	4175	4175	0
436	20240926	123500	162780180	4175	4175	4175	4175	0
437	20240926	123400	162780180	4175	4175	4175	4175	0
438	20240926	123300	162780180	4175	4175	4175	4175	0
439	20240926	123200	162780180	4175	4175	4175	4175	0
440	20240926	123100	162780180	4175	4175	4175	4175	0
441	20240926	123000	162780180	4175	4175	4175	4175	5
442	20240926	122900	162759305	4180	4180	4180	4180	0
443	20240926	122800	162759305	4180	4180	4180	4180	0
444	20240926	122700	162759305	4180	4180	4180	4180	2
445	20240926	122600	162750945	4175	4175	4175	4175	13
446	20240926	122500	162696670	4175	4175	4175	4175	0
447	20240926	122400	162696670	4175	4175	4175	4175	6
448	20240926	122300	162671620	4180	4180	4180	4180	52
449	20240926	122200	162454260	4175	4175	4175	4175	0
450	20240926	122100	162454260	4175	4175	4175	4175	500
451	20240926	122000	160366760	4170	4170	4170	4170	0
452	20240926	121900	160366760	4170	4170	4170	4170	1
453	20240926	121800	160362590	4175	4175	4175	4175	0
454	20240926	121700	160362590	4175	4175	4175	4175	0
455	20240926	121600	160362590	4175	4175	4175	4175	0
456	20240926	121500	160362590	4175	4175	4175	4175	0
457	20240926	121400	160362590	4175	4170	4175	4170	230
458	20240926	121300	159402790	4170	4175	4175	4170	923
459	20240926	121200	155553875	4170	4170	4170	4170	0
460	20240926	121100	155553875	4170	4170	4170	4170	0
461	20240926	121000	155553875	4170	4170	4170	4170	500
462	20240926	120900	153468875	4170	4170	4170	4170	0
463	20240926	120800	153468875	4170	4170	4170	4170	1
464	20240926	120700	153464705	4175	4175	4175	4175	0
465	20240926	120600	153464705	4175	4175	4175	4175	0
466	20240926	120500	153464705	4175	4175	4175	4175	0
467	20240926	120400	153464705	4175	4175	4175	4175	0
468	20240926	120300	153464705	4175	4175	4175	4175	0
469	20240926	120200	153464705	4175	4175	4175	4175	0
470	20240926	120100	153464705	4175	4175	4175	4175	1
471	20240926	120000	153460530	4170	4170	4170	4170	0
472	20240926	115900	153460530	4170	4170	4170	4170	129
473	20240926	115800	152922600	4170	4170	4170	4170	0
474	20240926	115700	152922600	4170	4170	4170	4170	0
475	20240926	115600	152922600	4170	4170	4170	4170	262
476	20240926	115500	151830060	4170	4170	4170	4170	383
477	20240926	115400	150232950	4170	4170	4170	4170	0
478	20240926	115300	150232950	4170	4170	4170	4170	0
479	20240926	115200	150232950	4170	4170	4170	4170	0
480	20240926	115100	150232950	4170	4170	4170	4170	0
481	20240926	115000	150232950	4170	4170	4170	4170	0
482	20240926	114900	150232950	4170	4170	4170	4170	739
483	20240926	114800	147151320	4170	4170	4170	4170	1000
484	20240926	114700	142981320	4170	4170	4170	4170	0
485	20240926	114600	142981320	4170	4170	4170	4170	0
486	20240926	114500	142981320	4170	4170	4170	4170	0
487	20240926	114400	142981320	4170	4170	4170	4170	0
488	20240926	114300	142981320	4170	4170	4170	4170	0
489	20240926	114200	142981320	4170	4170	4170	4170	1
490	20240926	114100	142977150	4175	4175	4175	4175	20
491	20240926	114000	142893650	4175	4175	4175	4175	0
492	20240926	113900	142893650	4175	4175	4175	4175	0
493	20240926	113800	142893650	4175	4175	4175	4175	51
494	20240926	113700	142680725	4175	4175	4175	4175	0
495	20240926	113600	142680725	4175	4175	4175	4175	306
496	20240926	113500	141403175	4175	4175	4175	4175	107
497	20240926	113400	140956450	4180	4185	4185	4180	351
498	20240926	113300	139487595	4180	4180	4180	4180	0
499	20240926	113200	139487595	4180	4180	4180	4180	0
500	20240926	113100	139487595	4180	4180	4180	4180	1
501	20240926	113000	139483415	4165	4165	4165	4165	20
502	20240926	112900	139400115	4165	4160	4165	4160	4
503	20240926	112800	139383460	4155	4160	4165	4150	3909
504	20240926	112700	123143220	4160	4160	4160	4160	1044
505	20240926	112600	118800180	4165	4170	4170	4165	1304
506	20240926	112500	113369015	4165	4170	4170	4165	226
507	20240926	112400	112426810	4175	4175	4175	4170	1593
508	20240926	112300	105783800	4175	4175	4175	4175	201
509	20240926	112200	104944625	4175	4175	4175	4175	10
510	20240926	112100	104902875	4175	4175	4175	4175	0
511	20240926	112000	104902875	4175	4175	4175	4175	111
512	20240926	111900	104439450	4175	4175	4175	4170	666
513	20240926	111800	101659400	4175	4180	4180	4175	270
514	20240926	111700	100531800	4180	4180	4180	4180	126
515	20240926	111600	100005120	4180	4180	4180	4180	0
516	20240926	111500	100005120	4180	4185	4185	4180	1550
517	20240926	111400	93524785	4185	4185	4185	4185	0
518	20240926	111300	93524785	4185	4190	4190	4185	37
519	20240926	111200	93369925	4190	4190	4190	4180	40
520	20240926	111100	93202335	4185	4190	4190	4185	787
521	20240926	111000	89908710	4195	4195	4195	4195	0
522	20240926	110900	89908710	4195	4195	4195	4195	100
523	20240926	110800	89489210	4195	4195	4195	4195	3
524	20240926	110700	89476625	4195	4195	4195	4195	0
525	20240926	110600	89476625	4195	4195	4195	4195	0
526	20240926	110500	89476625	4195	4195	4195	4195	10
527	20240926	110400	89434675	4195	4195	4195	4195	0
528	20240926	110300	89434675	4195	4195	4195	4195	0
529	20240926	110200	89434675	4195	4195	4195	4195	0
530	20240926	110100	89434675	4195	4195	4195	4195	0
531	20240926	110000	89434675	4195	4185	4195	4185	181
532	20240926	105900	88675740	4195	4195	4195	4185	204
533	20240926	105800	87821960	4185	4195	4195	4185	2745
534	20240926	105700	76319060	4200	4200	4200	4200	0
535	20240926	105600	76319060	4200	4200	4200	4200	30
536	20240926	105500	76193060	4200	4205	4205	4200	159
537	20240926	105400	75525110	4205	4205	4205	4205	2
538	20240926	105300	75516700	4205	4205	4205	4205	18
539	20240926	105200	75441010	4205	4205	4205	4205	0
540	20240926	105100	75441010	4205	4205	4205	4205	0
541	20240926	105000	75441010	4205	4205	4205	4205	2
542	20240926	104900	75432600	4205	4205	4205	4205	0
543	20240926	104800	75432600	4205	4205	4205	4205	1
544	20240926	104700	75428395	4210	4210	4210	4210	0
545	20240926	104600	75428395	4210	4210	4210	4210	8
546	20240926	104500	75394715	4205	4205	4205	4205	18
547	20240926	104400	75319025	4200	4200	4200	4200	0
548	20240926	104300	75319025	4200	4200	4200	4200	279
549	20240926	104200	74147225	4200	4200	4200	4200	0
550	20240926	104100	74147225	4200	4200	4200	4200	12
551	20240926	104000	74096825	4195	4195	4195	4195	35
552	20240926	103900	73950000	4200	4200	4200	4200	8
553	20240926	103800	73916400	4200	4200	4200	4195	41
554	20240926	103700	73744355	4190	4190	4190	4190	0
555	20240926	103600	73744355	4190	4190	4190	4190	0
556	20240926	103500	73744355	4190	4190	4190	4190	25
557	20240926	103400	73639605	4190	4190	4190	4190	0
558	20240926	103300	73639605	4190	4190	4190	4190	0
559	20240926	103200	73639605	4190	4195	4195	4190	114
560	20240926	103100	73161845	4195	4195	4195	4195	241
561	20240926	103000	72150850	4200	4200	4200	4200	0
562	20240926	102900	72150850	4200	4200	4200	4200	0
563	20240926	102800	72150850	4200	4200	4200	4200	0
564	20240926	102700	72150850	4200	4200	4200	4200	0
565	20240926	102600	72150850	4200	4200	4200	4200	0
566	20240926	102500	72150850	4200	4200	4200	4195	13
567	20240926	102400	72096295	4200	4200	4200	4200	2
568	20240926	102300	72087895	4200	4200	4200	4200	43
569	20240926	102200	71907295	4200	4200	4200	4200	0
570	20240926	102100	71907295	4200	4200	4200	4200	200
571	20240926	102000	71067295	4200	4200	4200	4200	0
572	20240926	101900	71067295	4200	4200	4200	4200	1
573	20240926	101800	71063095	4200	4205	4205	4200	104
574	20240926	101700	70626290	4205	4205	4205	4205	2
575	20240926	101600	70617880	4210	4190	4210	4190	3025
576	20240926	101500	57928005	4190	4190	4190	4190	1
577	20240926	101400	57923815	4185	4185	4185	4185	0
578	20240926	101300	57923815	4185	4185	4185	4185	0
579	20240926	101200	57923815	4185	4185	4185	4185	0
580	20240926	101100	57923815	4185	4190	4190	4185	53
581	20240926	101000	57701890	4195	4190	4195	4190	641
582	20240926	100900	55015480	4190	4195	4195	4190	163
583	20240926	100800	54332505	4195	4195	4195	4195	0
584	20240926	100700	54332505	4195	4195	4195	4195	1
585	20240926	100600	54328310	4190	4190	4195	4190	236
586	20240926	100500	53339465	4195	4195	4195	4195	1
587	20240926	100400	53335270	4200	4200	4200	4200	2
588	20240926	100300	53326870	4195	4190	4195	4190	6
589	20240926	100200	53301725	4195	4195	4195	4195	200
590	20240926	100100	52462725	4195	4195	4195	4195	0
591	20240926	100000	52462725	4195	4195	4195	4195	0
592	20240926	095900	52462725	4195	4195	4195	4195	10
593	20240926	095800	52420775	4195	4195	4195	4195	0
594	20240926	095700	52420775	4195	4195	4195	4195	1
595	20240926	095600	52416580	4185	4190	4190	4185	769
596	20240926	095500	49198265	4185	4195	4195	4185	183
597	20240926	095400	48430660	4185	4185	4185	4185	0
598	20240926	095300	48430660	4185	4190	4190	4185	532
599	20240926	095200	46202680	4190	4195	4195	4190	460
600	20240926	095100	44273335	4200	4200	4200	4200	0
601	20240926	095000	44273335	4200	4200	4200	4200	0
602	20240926	094900	44273335	4200	4200	4200	4200	70
603	20240926	094800	43979335	4205	4205	4205	4205	0
604	20240926	094700	43979335	4205	4205	4205	4205	50
605	20240926	094600	43769085	4210	4210	4210	4210	0
606	20240926	094500	43769085	4210	4210	4210	4210	476
607	20240926	094400	41765125	4200	4195	4200	4190	580
608	20240926	094300	39331370	4195	4210	4210	4195	1491
609	20240926	094200	33066700	4210	4210	4215	4210	680
610	20240926	094100	30203870	4215	4225	4225	4215	177
611	20240926	094000	29456815	4225	4225	4225	4225	182
612	20240926	093900	28687865	4225	4225	4225	4225	4
613	20240926	093800	28670965	4225	4225	4225	4225	152
614	20240926	093700	28028765	4220	4220	4220	4220	40
615	20240926	093600	27859965	4230	4230	4230	4230	0
616	20240926	093500	27859965	4230	4230	4230	4230	12
617	20240926	093400	27809205	4230	4230	4230	4230	1
618	20240926	093300	27804975	4250	4230	4250	4230	6
619	20240926	093200	27779575	4225	4225	4225	4225	1
620	20240926	093100	27775350	4255	4235	4255	4235	152
621	20240926	093000	27128830	4235	4220	4235	4220	7
622	20240926	092900	27099265	4215	4215	4220	4215	282
623	20240926	092800	25909490	4205	4215	4215	4205	1898
624	20240926	092700	17925080	4220	4225	4225	4220	172
625	20240926	092600	17199235	4225	4225	4225	4225	1
626	20240926	092500	17195010	4220	4220	4220	4220	12
627	20240926	092400	17144370	4225	4225	4225	4225	110
628	20240926	092300	16679620	4225	4230	4230	4225	309
629	20240926	092200	15372855	4240	4250	4250	4235	1214
630	20240926	092100	10224120	4255	4255	4255	4255	0
631	20240926	092000	10224120	4255	4255	4255	4255	2
632	20240926	091900	10215610	4245	4245	4245	4245	99
633	20240926	091800	9795355	4255	4255	4255	4255	0
634	20240926	091700	9795355	4255	4255	4255	4255	0
635	20240926	091600	9795355	4255	4255	4255	4255	13
636	20240926	091500	9740040	4255	4255	4260	4255	34
637	20240926	091400	9595215	4240	4240	4240	4240	0
638	20240926	091300	9595215	4240	4240	4240	4240	140
639	20240926	091200	9001615	4240	4240	4240	4240	0
640	20240926	091100	9001615	4240	4270	4270	4240	110
641	20240926	091000	8532215	4270	4270	4270	4270	1
642	20240926	090900	8527945	4275	4275	4275	4275	20
643	20240926	090800	8442445	4275	4275	4275	4275	0
644	20240926	090700	8442445	4275	4275	4275	4275	0
645	20240926	090600	8442445	4275	4270	4275	4270	39
646	20240926	090500	8275725	4280	4250	4280	4250	520
647	20240926	090400	6059265	4250	4250	4250	4250	37
648	20240926	090300	5902015	4240	4255	4255	4240	705
649	20240926	090200	2905820	4260	4260	4260	4260	5
650	20240926	090100	2884520	4260	4260	4260	4260	30
651	20240926	090000	2756720	4270	4240	4270	4240	650