KissMeData/100660/min/candle-20240903.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240903	200400	133533445	4100	4100	4100	4100	276
3	20240903	200300	133533445	4100	4100	4100	4100	0
4	20240903	200200	133533445	4100	4100	4100	4100	0
5	20240903	200100	133533445	4100	4100	4100	4100	0
6	20240903	200000	133533445	4100	4100	4100	4100	0
7	20240903	195900	133533445	4100	4100	4100	4100	0
8	20240903	195800	133533445	4100	4100	4100	4100	0
9	20240903	195700	133533445	4100	4100	4100	4100	0
10	20240903	195600	133533445	4100	4100	4100	4100	0
11	20240903	195500	133533445	4100	4100	4100	4100	0
12	20240903	195400	133533445	4100	4100	4100	4100	0
13	20240903	195300	133533445	4100	4100	4100	4100	0
14	20240903	195200	133533445	4100	4100	4100	4100	0
15	20240903	195100	133533445	4100	4100	4100	4100	0
16	20240903	195000	133533445	4100	4100	4100	4100	0
17	20240903	194900	133533445	4100	4100	4100	4100	0
18	20240903	194800	133533445	4100	4100	4100	4100	0
19	20240903	194700	133533445	4100	4100	4100	4100	0
20	20240903	194600	133533445	4100	4100	4100	4100	0
21	20240903	194500	133533445	4100	4100	4100	4100	0
22	20240903	194400	133533445	4100	4100	4100	4100	0
23	20240903	194300	133533445	4100	4100	4100	4100	0
24	20240903	194200	133533445	4100	4100	4100	4100	0
25	20240903	194100	133533445	4100	4100	4100	4100	0
26	20240903	194000	133533445	4100	4100	4100	4100	0
27	20240903	193900	133533445	4100	4100	4100	4100	0
28	20240903	193800	133533445	4100	4100	4100	4100	0
29	20240903	193700	133533445	4100	4100	4100	4100	0
30	20240903	193600	133533445	4100	4100	4100	4100	0
31	20240903	193500	133533445	4100	4100	4100	4100	0
32	20240903	193400	133533445	4100	4100	4100	4100	276
33	20240903	193300	133533445	4100	4100	4100	4100	0
34	20240903	193200	133533445	4100	4100	4100	4100	0
35	20240903	193100	133533445	4100	4100	4100	4100	0
36	20240903	193000	133533445	4100	4100	4100	4100	0
37	20240903	192900	133533445	4100	4100	4100	4100	0
38	20240903	192800	133533445	4100	4100	4100	4100	0
39	20240903	192700	133533445	4100	4100	4100	4100	0
40	20240903	192600	133533445	4100	4100	4100	4100	0
41	20240903	192500	133533445	4100	4100	4100	4100	0
42	20240903	192400	133533445	4100	4100	4100	4100	0
43	20240903	192300	133533445	4100	4100	4100	4100	0
44	20240903	192200	133533445	4100	4100	4100	4100	0
45	20240903	192100	133533445	4100	4100	4100	4100	0
46	20240903	192000	133533445	4100	4100	4100	4100	0
47	20240903	191900	133533445	4100	4100	4100	4100	0
48	20240903	191800	133533445	4100	4100	4100	4100	0
49	20240903	191700	133533445	4100	4100	4100	4100	0
50	20240903	191600	133533445	4100	4100	4100	4100	0
51	20240903	191500	133533445	4100	4100	4100	4100	0
52	20240903	191400	133533445	4100	4100	4100	4100	0
53	20240903	191300	133533445	4100	4100	4100	4100	0
54	20240903	191200	133533445	4100	4100	4100	4100	0
55	20240903	191100	133533445	4100	4100	4100	4100	0
56	20240903	191000	133533445	4100	4100	4100	4100	0
57	20240903	190900	133533445	4100	4100	4100	4100	0
58	20240903	190800	133533445	4100	4100	4100	4100	0
59	20240903	190700	133533445	4100	4100	4100	4100	0
60	20240903	190600	133533445	4100	4100	4100	4100	0
61	20240903	190500	133533445	4100	4100	4100	4100	0
62	20240903	190400	133533445	4100	4100	4100	4100	276
63	20240903	190300	133533445	4100	4100	4100	4100	0
64	20240903	190200	133533445	4100	4100	4100	4100	0
65	20240903	190100	133533445	4100	4100	4100	4100	0
66	20240903	190000	133533445	4100	4100	4100	4100	0
67	20240903	185900	133533445	4100	4100	4100	4100	0
68	20240903	185800	133533445	4100	4100	4100	4100	0
69	20240903	185700	133533445	4100	4100	4100	4100	0
70	20240903	185600	133533445	4100	4100	4100	4100	0
71	20240903	185500	133533445	4100	4100	4100	4100	0
72	20240903	185400	133533445	4100	4100	4100	4100	0
73	20240903	185300	133533445	4100	4100	4100	4100	0
74	20240903	185200	133533445	4100	4100	4100	4100	0
75	20240903	185100	133533445	4100	4100	4100	4100	0
76	20240903	185000	133533445	4100	4100	4100	4100	0
77	20240903	184900	133533445	4100	4100	4100	4100	0
78	20240903	184800	133533445	4100	4100	4100	4100	0
79	20240903	184700	133533445	4100	4100	4100	4100	0
80	20240903	184600	133533445	4100	4100	4100	4100	0
81	20240903	184500	133533445	4100	4100	4100	4100	0
82	20240903	184400	133533445	4100	4100	4100	4100	0
83	20240903	184300	133533445	4100	4100	4100	4100	0
84	20240903	184200	133533445	4100	4100	4100	4100	0
85	20240903	184100	133533445	4100	4100	4100	4100	0
86	20240903	184000	133533445	4100	4100	4100	4100	0
87	20240903	183900	133533445	4100	4100	4100	4100	0
88	20240903	183800	133533445	4100	4100	4100	4100	0
89	20240903	183700	133533445	4100	4100	4100	4100	0
90	20240903	183600	133533445	4100	4100	4100	4100	0
91	20240903	183500	133533445	4100	4100	4100	4100	0
92	20240903	183400	133533445	4100	4100	4100	4100	276
93	20240903	183300	133533445	4100	4100	4100	4100	0
94	20240903	183200	133533445	4100	4100	4100	4100	0
95	20240903	183100	133533445	4100	4100	4100	4100	0
96	20240903	183000	133533445	4100	4100	4100	4100	0
97	20240903	182900	133533445	4100	4100	4100	4100	0
98	20240903	182800	133533445	4100	4100	4100	4100	0
99	20240903	182700	133533445	4100	4100	4100	4100	0
100	20240903	182600	133533445	4100	4100	4100	4100	0
101	20240903	182500	133533445	4100	4100	4100	4100	0
102	20240903	182400	133533445	4100	4100	4100	4100	0
103	20240903	182300	133533445	4100	4100	4100	4100	0
104	20240903	182200	133533445	4100	4100	4100	4100	0
105	20240903	182100	133533445	4100	4100	4100	4100	0
106	20240903	182000	133533445	4100	4100	4100	4100	0
107	20240903	181900	133533445	4100	4100	4100	4100	0
108	20240903	181800	133533445	4100	4100	4100	4100	0
109	20240903	181700	133533445	4100	4100	4100	4100	0
110	20240903	181600	133533445	4100	4100	4100	4100	0
111	20240903	181500	133533445	4100	4100	4100	4100	0
112	20240903	181400	133533445	4100	4100	4100	4100	0
113	20240903	181300	133533445	4100	4100	4100	4100	0
114	20240903	181200	133533445	4100	4100	4100	4100	0
115	20240903	181100	133533445	4100	4100	4100	4100	0
116	20240903	181000	133533445	4100	4100	4100	4100	0
117	20240903	180900	133533445	4100	4100	4100	4100	0
118	20240903	180800	133533445	4100	4100	4100	4100	0
119	20240903	180700	133533445	4100	4100	4100	4100	0
120	20240903	180600	133533445	4100	4100	4100	4100	0
121	20240903	180500	133533445	4100	4100	4100	4100	0
122	20240903	180400	133533445	4100	4100	4100	4100	276
123	20240903	180300	133533445	4100	4100	4100	4100	0
124	20240903	180200	133533445	4100	4100	4100	4100	0
125	20240903	180100	133533445	4100	4100	4100	4100	0
126	20240903	180000	133533445	4100	4100	4100	4100	0
127	20240903	175900	133533445	4100	4100	4100	4100	0
128	20240903	175800	133533445	4100	4100	4100	4100	0
129	20240903	175700	133533445	4100	4100	4100	4100	0
130	20240903	175600	133533445	4100	4100	4100	4100	0
131	20240903	175500	133533445	4100	4100	4100	4100	0
132	20240903	175400	133533445	4100	4100	4100	4100	0
133	20240903	175300	133533445	4100	4100	4100	4100	0
134	20240903	175200	133533445	4100	4100	4100	4100	0
135	20240903	175100	133533445	4100	4100	4100	4100	0
136	20240903	175000	133533445	4100	4100	4100	4100	0
137	20240903	174900	133533445	4100	4100	4100	4100	0
138	20240903	174800	133533445	4100	4100	4100	4100	0
139	20240903	174700	133533445	4100	4100	4100	4100	0
140	20240903	174600	133533445	4100	4100	4100	4100	0
141	20240903	174500	133533445	4100	4100	4100	4100	0
142	20240903	174400	133533445	4100	4100	4100	4100	0
143	20240903	174300	133533445	4100	4100	4100	4100	0
144	20240903	174200	133533445	4100	4100	4100	4100	0
145	20240903	174100	133533445	4100	4100	4100	4100	0
146	20240903	174000	133533445	4100	4100	4100	4100	0
147	20240903	173900	133533445	4100	4100	4100	4100	0
148	20240903	173800	133533445	4100	4100	4100	4100	0
149	20240903	173700	133533445	4100	4100	4100	4100	0
150	20240903	173600	133533445	4100	4100	4100	4100	0
151	20240903	173500	133533445	4100	4100	4100	4100	0
152	20240903	173400	133533445	4100	4100	4100	4100	276
153	20240903	173300	133533445	4100	4100	4100	4100	0
154	20240903	173200	133533445	4100	4100	4100	4100	0
155	20240903	173100	133533445	4100	4100	4100	4100	0
156	20240903	173000	133533445	4100	4100	4100	4100	0
157	20240903	172900	133533445	4100	4100	4100	4100	0
158	20240903	172800	133533445	4100	4100	4100	4100	0
159	20240903	172700	133533445	4100	4100	4100	4100	0
160	20240903	172600	133533445	4100	4100	4100	4100	0
161	20240903	172500	133533445	4100	4100	4100	4100	0
162	20240903	172400	133533445	4100	4100	4100	4100	0
163	20240903	172300	133533445	4100	4100	4100	4100	0
164	20240903	172200	133533445	4100	4100	4100	4100	0
165	20240903	172100	133533445	4100	4100	4100	4100	0
166	20240903	172000	133533445	4100	4100	4100	4100	0
167	20240903	171900	133533445	4100	4100	4100	4100	0
168	20240903	171800	133533445	4100	4100	4100	4100	0
169	20240903	171700	133533445	4100	4100	4100	4100	0
170	20240903	171600	133533445	4100	4100	4100	4100	0
171	20240903	171500	133533445	4100	4100	4100	4100	0
172	20240903	171400	133533445	4100	4100	4100	4100	0
173	20240903	171300	133533445	4100	4100	4100	4100	0
174	20240903	171200	133533445	4100	4100	4100	4100	0
175	20240903	171100	133533445	4100	4100	4100	4100	0
176	20240903	171000	133533445	4100	4100	4100	4100	0
177	20240903	170900	133533445	4100	4100	4100	4100	0
178	20240903	170800	133533445	4100	4100	4100	4100	0
179	20240903	170700	133533445	4100	4100	4100	4100	0
180	20240903	170600	133533445	4100	4100	4100	4100	0
181	20240903	170500	133533445	4100	4100	4100	4100	0
182	20240903	170400	133533445	4100	4100	4100	4100	276
183	20240903	170300	133533445	4100	4100	4100	4100	0
184	20240903	170200	133533445	4100	4100	4100	4100	0
185	20240903	170100	133533445	4100	4100	4100	4100	0
186	20240903	170000	133533445	4100	4100	4100	4100	0
187	20240903	165900	133533445	4100	4100	4100	4100	0
188	20240903	165800	133533445	4100	4100	4100	4100	0
189	20240903	165700	133533445	4100	4100	4100	4100	0
190	20240903	165600	133533445	4100	4100	4100	4100	0
191	20240903	165500	133533445	4100	4100	4100	4100	0
192	20240903	165400	133533445	4100	4100	4100	4100	0
193	20240903	165300	133533445	4100	4100	4100	4100	0
194	20240903	165200	133533445	4100	4100	4100	4100	0
195	20240903	165100	133533445	4100	4100	4100	4100	0
196	20240903	165000	133533445	4100	4100	4100	4100	0
197	20240903	164900	133533445	4100	4100	4100	4100	0
198	20240903	164800	133533445	4100	4100	4100	4100	0
199	20240903	164700	133533445	4100	4100	4100	4100	0
200	20240903	164600	133533445	4100	4100	4100	4100	0
201	20240903	164500	133533445	4100	4100	4100	4100	0
202	20240903	164400	133533445	4100	4100	4100	4100	0
203	20240903	164300	133533445	4100	4100	4100	4100	0
204	20240903	164200	133533445	4100	4100	4100	4100	0
205	20240903	164100	133533445	4100	4100	4100	4100	0
206	20240903	164000	133533445	4100	4100	4100	4100	0
207	20240903	163900	133533445	4100	4100	4100	4100	0
208	20240903	163800	133533445	4100	4100	4100	4100	0
209	20240903	163700	133533445	4100	4100	4100	4100	0
210	20240903	163600	133533445	4100	4100	4100	4100	0
211	20240903	163500	133533445	4100	4100	4100	4100	0
212	20240903	163400	133533445	4100	4100	4100	4100	276
213	20240903	163300	133533445	4100	4100	4100	4100	0
214	20240903	163200	133533445	4100	4100	4100	4100	0
215	20240903	163100	133533445	4100	4100	4100	4100	0
216	20240903	163000	133533445	4100	4100	4100	4100	0
217	20240903	162900	133533445	4100	4100	4100	4100	0
218	20240903	162800	133533445	4100	4100	4100	4100	0
219	20240903	162700	133533445	4100	4100	4100	4100	0
220	20240903	162600	133533445	4100	4100	4100	4100	0
221	20240903	162500	133533445	4100	4100	4100	4100	0
222	20240903	162400	133533445	4100	4100	4100	4100	0
223	20240903	162300	133533445	4100	4100	4100	4100	0
224	20240903	162200	133533445	4100	4100	4100	4100	0
225	20240903	162100	133533445	4100	4100	4100	4100	0
226	20240903	162000	133533445	4100	4100	4100	4100	0
227	20240903	161900	133533445	4100	4100	4100	4100	0
228	20240903	161800	133533445	4100	4100	4100	4100	0
229	20240903	161700	133533445	4100	4100	4100	4100	0
230	20240903	161600	133533445	4100	4100	4100	4100	0
231	20240903	161500	133533445	4100	4100	4100	4100	0
232	20240903	161400	133533445	4100	4100	4100	4100	0
233	20240903	161300	133533445	4100	4100	4100	4100	0
234	20240903	161200	133533445	4100	4100	4100	4100	0
235	20240903	161100	133533445	4100	4100	4100	4100	0
236	20240903	161000	133533445	4100	4100	4100	4100	0
237	20240903	160900	133533445	4100	4100	4100	4100	0
238	20240903	160800	133533445	4100	4100	4100	4100	0
239	20240903	160700	133533445	4100	4100	4100	4100	0
240	20240903	160600	133533445	4100	4100	4100	4100	0
241	20240903	160500	133533445	4100	4100	4100	4100	0
242	20240903	160400	133533445	4100	4100	4100	4100	276
243	20240903	160300	133533445	4100	4100	4100	4100	0
244	20240903	160200	133533445	4100	4100	4100	4100	0
245	20240903	160100	133533445	4100	4100	4100	4100	0
246	20240903	160000	133533445	4100	4100	4100	4100	0
247	20240903	155900	133533445	4100	4100	4100	4100	0
248	20240903	155800	133533445	4100	4100	4100	4100	0
249	20240903	155700	133533445	4100	4100	4100	4100	0
250	20240903	155600	133533445	4100	4100	4100	4100	0
251	20240903	155500	133533445	4100	4100	4100	4100	0
252	20240903	155400	133533445	4100	4100	4100	4100	0
253	20240903	155300	133533445	4100	4100	4100	4100	0
254	20240903	155200	133533445	4100	4100	4100	4100	0
255	20240903	155100	133533445	4100	4100	4100	4100	0
256	20240903	155000	133533445	4100	4100	4100	4100	0
257	20240903	154900	133533445	4100	4100	4100	4100	0
258	20240903	154800	133533445	4100	4100	4100	4100	0
259	20240903	154700	133533445	4100	4100	4100	4100	0
260	20240903	154600	133533445	4100	4100	4100	4100	0
261	20240903	154500	133533445	4100	4100	4100	4100	0
262	20240903	154400	133533445	4100	4100	4100	4100	0
263	20240903	154300	133533445	4100	4100	4100	4100	0
264	20240903	154200	133533445	4100	4100	4100	4100	0
265	20240903	154100	133533445	4100	4100	4100	4100	0
266	20240903	154000	133533445	4100	4100	4100	4100	0
267	20240903	153900	133533445	4100	4100	4100	4100	0
268	20240903	153800	133533445	4100	4100	4100	4100	0
269	20240903	153700	133533445	4100	4100	4100	4100	0
270	20240903	153600	133533445	4100	4100	4100	4100	0
271	20240903	153500	133533445	4100	4100	4100	4100	0
272	20240903	153400	133533445	4100	4100	4100	4100	276
273	20240903	153300	133533445	4100	4100	4100	4100	0
274	20240903	153200	133533445	4100	4100	4100	4100	0
275	20240903	153100	133533445	4100	4100	4100	4100	0
276	20240903	153000	133533445	4100	4100	4100	4100	276
277	20240903	152900	132401845	4090	4090	4090	4090	0
278	20240903	152800	132401845	4090	4090	4090	4090	0
279	20240903	152700	132401845	4090	4090	4090	4090	0
280	20240903	152600	132401845	4090	4090	4090	4090	0
281	20240903	152500	132401845	4090	4090	4090	4090	0
282	20240903	152400	132401845	4090	4090	4090	4090	0
283	20240903	152300	132401845	4090	4090	4090	4090	0
284	20240903	152200	132401845	4090	4090	4090	4090	0
285	20240903	152100	132401845	4090	4090	4090	4090	0
286	20240903	152000	132401845	4090	4090	4090	4090	0
287	20240903	151900	132401845	4090	4090	4090	4090	11
288	20240903	151800	132356855	4090	4090	4090	4090	0
289	20240903	151700	132356855	4090	4090	4090	4090	0
290	20240903	151600	132356855	4090	4085	4090	4085	41
291	20240903	151500	132189325	4085	4085	4085	4085	21
292	20240903	151400	132103540	4090	4090	4090	4090	100
293	20240903	151300	131694540	4090	4085	4090	4085	58
294	20240903	151200	131457500	4085	4085	4085	4085	114
295	20240903	151100	130991810	4085	4085	4085	4085	40
296	20240903	151000	130828410	4085	4085	4085	4085	0
297	20240903	150900	130828410	4085	4085	4085	4085	0
298	20240903	150800	130828410	4085	4085	4085	4085	0
299	20240903	150700	130828410	4085	4085	4085	4085	0
300	20240903	150600	130828410	4085	4085	4085	4085	73
301	20240903	150500	130530205	4085	4085	4085	4080	184
302	20240903	150400	129778830	4085	4085	4085	4085	20
303	20240903	150300	129697130	4085	4085	4090	4085	120
304	20240903	150200	129206695	4085	4085	4085	4085	0
305	20240903	150100	129206695	4085	4085	4085	4085	0
306	20240903	150000	129206695	4085	4085	4085	4085	15
307	20240903	145900	129145420	4085	4085	4085	4085	46
308	20240903	145800	128957510	4095	4095	4095	4095	0
309	20240903	145700	128957510	4095	4095	4095	4095	1
310	20240903	145600	128953415	4085	4085	4085	4085	0
311	20240903	145500	128953415	4085	4085	4085	4085	26
312	20240903	145400	128847205	4105	4085	4105	4085	30
313	20240903	145300	128724455	4105	4110	4110	4105	401
314	20240903	145200	127078345	4085	4085	4085	4085	976
315	20240903	145100	123091385	4105	4090	4105	4090	1193
316	20240903	145000	118208415	4095	4095	4095	4095	0
317	20240903	144900	118208415	4095	4095	4095	4095	0
318	20240903	144800	118208415	4095	4095	4095	4095	0
319	20240903	144700	118208415	4095	4095	4095	4095	0
320	20240903	144600	118208415	4095	4095	4095	4095	64
321	20240903	144500	117946335	4115	4115	4115	4115	0
322	20240903	144400	117946335	4115	4115	4115	4115	0
323	20240903	144300	117946335	4115	4115	4115	4115	0
324	20240903	144200	117946335	4115	4115	4115	4115	0
325	20240903	144100	117946335	4115	4115	4115	4115	1
326	20240903	144000	117942220	4120	4120	4120	4120	0
327	20240903	143900	117942220	4120	4105	4120	4105	186
328	20240903	143800	117176900	4120	4120	4120	4120	0
329	20240903	143700	117176900	4120	4120	4120	4120	0
330	20240903	143600	117176900	4120	4120	4120	4120	0
331	20240903	143500	117176900	4120	4120	4120	4120	0
332	20240903	143400	117176900	4120	4100	4120	4100	203
333	20240903	143300	116342205	4095	4095	4095	4095	26
334	20240903	143200	116235735	4095	4095	4095	4095	0
335	20240903	143100	116235735	4095	4095	4095	4095	0
336	20240903	143000	116235735	4095	4090	4095	4090	264
337	20240903	142900	115155155	4090	4090	4090	4090	68
338	20240903	142800	114877035	4090	4090	4090	4090	0
339	20240903	142700	114877035	4090	4090	4090	4090	46
340	20240903	142600	114688895	4095	4095	4095	4095	0
341	20240903	142500	114688895	4095	4095	4095	4095	10
342	20240903	142400	114647945	4100	4100	4100	4100	0
343	20240903	142300	114647945	4100	4100	4100	4100	0
344	20240903	142200	114647945	4100	4100	4100	4100	0
345	20240903	142100	114647945	4100	4100	4100	4100	0
346	20240903	142000	114647945	4100	4100	4100	4100	0
347	20240903	141900	114647945	4100	4100	4100	4100	0
348	20240903	141800	114647945	4100	4100	4100	4100	5
349	20240903	141700	114627445	4100	4090	4100	4090	71
350	20240903	141600	114336895	4085	4085	4085	4085	400
351	20240903	141500	112702895	4090	4090	4090	4090	0
352	20240903	141400	112702895	4090	4090	4090	4090	0
353	20240903	141300	112702895	4090	4090	4090	4090	0
354	20240903	141200	112702895	4090	4090	4090	4090	95
355	20240903	141100	112314345	4085	4085	4085	4085	0
356	20240903	141000	112314345	4085	4085	4085	4085	20
357	20240903	140900	112232645	4085	4085	4085	4085	0
358	20240903	140800	112232645	4085	4085	4085	4085	81
359	20240903	140700	111901760	4085	4085	4085	4085	126
360	20240903	140600	111387050	4085	4085	4085	4085	0
361	20240903	140500	111387050	4085	4085	4085	4085	0
362	20240903	140400	111387050	4085	4085	4085	4085	0
363	20240903	140300	111387050	4085	4085	4085	4085	20
364	20240903	140200	111305350	4085	4085	4085	4085	26
365	20240903	140100	111199140	4090	4090	4090	4090	0
366	20240903	140000	111199140	4090	4090	4090	4090	0
367	20240903	135900	111199140	4090	4090	4090	4090	0
368	20240903	135800	111199140	4090	4090	4090	4090	0
369	20240903	135700	111199140	4090	4090	4090	4090	100
370	20240903	135600	110790140	4090	4090	4090	4090	293
371	20240903	135500	109591770	4090	4090	4090	4090	0
372	20240903	135400	109591770	4090	4090	4090	4090	0
373	20240903	135300	109591770	4090	4090	4090	4090	0
374	20240903	135200	109591770	4090	4090	4090	4090	0
375	20240903	135100	109591770	4090	4090	4090	4090	0
376	20240903	135000	109591770	4090	4085	4090	4085	203
377	20240903	134900	108762500	4085	4085	4085	4085	0
378	20240903	134800	108762500	4085	4085	4085	4085	0
379	20240903	134700	108762500	4085	4085	4085	4085	96
380	20240903	134600	108370340	4090	4090	4090	4090	2
381	20240903	134500	108362160	4085	4085	4085	4085	26
382	20240903	134400	108255950	4090	4085	4090	4085	252
383	20240903	134300	107226520	4090	4090	4090	4090	0
384	20240903	134200	107226520	4090	4090	4090	4090	66
385	20240903	134100	106956580	4090	4090	4090	4090	3
386	20240903	134000	106944310	4085	4085	4085	4085	26
387	20240903	133900	106838100	4085	4085	4085	4085	15
388	20240903	133800	106776825	4095	4095	4095	4095	0
389	20240903	133700	106776825	4095	4095	4095	4095	0
390	20240903	133600	106776825	4095	4095	4095	4090	30
391	20240903	133500	106654025	4100	4100	4100	4100	0
392	20240903	133400	106654025	4100	4100	4100	4100	0
393	20240903	133300	106654025	4100	4100	4100	4100	0
394	20240903	133200	106654025	4100	4100	4100	4100	87
395	20240903	133100	106297325	4095	4095	4095	4095	5
396	20240903	133000	106276850	4110	4110	4110	4110	0
397	20240903	132900	106276850	4110	4110	4110	4110	0
398	20240903	132800	106276850	4110	4110	4110	4110	0
399	20240903	132700	106276850	4110	4095	4110	4095	31
400	20240903	132600	106149860	4085	4085	4085	4085	67
401	20240903	132500	105876165	4090	4095	4095	4090	39
402	20240903	132400	105716605	4100	4095	4100	4095	14
403	20240903	132300	105659235	4090	4090	4090	4090	0
404	20240903	132200	105659235	4090	4090	4090	4090	1104
405	20240903	132100	101143875	4090	4090	4090	4090	0
406	20240903	132000	101143875	4090	4090	4090	4090	15
407	20240903	131900	101082525	4090	4090	4090	4090	0
408	20240903	131800	101082525	4090	4090	4090	4090	46
409	20240903	131700	100894385	4095	4095	4095	4095	0
410	20240903	131600	100894385	4095	4095	4095	4095	0
411	20240903	131500	100894385	4095	4095	4095	4095	0
412	20240903	131400	100894385	4095	4095	4095	4095	3
413	20240903	131300	100882100	4090	4090	4090	4090	26
414	20240903	131200	100775760	4095	4095	4095	4095	0
415	20240903	131100	100775760	4095	4095	4100	4095	13
416	20240903	131000	100722510	4095	4095	4095	4095	20
417	20240903	130900	100640610	4095	4095	4095	4095	0
418	20240903	130800	100640610	4095	4095	4095	4095	0
419	20240903	130700	100640610	4095	4095	4095	4095	0
420	20240903	130600	100640610	4095	4095	4095	4095	88
421	20240903	130500	100280250	4090	4090	4090	4090	0
422	20240903	130400	100280250	4090	4090	4090	4090	0
423	20240903	130300	100280250	4090	4090	4090	4090	46
424	20240903	130200	100092110	4090	4090	4090	4090	0
425	20240903	130100	100092110	4090	4090	4090	4090	0
426	20240903	130000	100092110	4090	4090	4090	4090	15
427	20240903	125900	100030760	4090	4090	4090	4090	0
428	20240903	125800	100030760	4090	4090	4090	4090	26
429	20240903	125700	99924420	4090	4090	4090	4090	0
430	20240903	125600	99924420	4090	4090	4090	4090	0
431	20240903	125500	99924420	4090	4090	4090	4090	20
432	20240903	125400	99842620	4090	4090	4090	4090	0
433	20240903	125300	99842620	4090	4090	4090	4090	5
434	20240903	125200	99822170	4095	4090	4095	4090	95
435	20240903	125100	99433275	4090	4090	4090	4090	57
436	20240903	125000	99200145	4090	4090	4090	4090	0
437	20240903	124900	99200145	4090	4090	4090	4090	0
438	20240903	124800	99200145	4090	4090	4090	4090	0
439	20240903	124700	99200145	4090	4090	4090	4090	20
440	20240903	124600	99118345	4090	4090	4090	4090	26
441	20240903	124500	99012005	4090	4090	4090	4090	0
442	20240903	124400	99012005	4090	4090	4090	4090	0
443	20240903	124300	99012005	4090	4090	4090	4090	0
444	20240903	124200	99012005	4090	4090	4090	4090	0
445	20240903	124100	99012005	4090	4090	4090	4090	0
446	20240903	124000	99012005	4090	4090	4090	4090	0
447	20240903	123900	99012005	4090	4090	4090	4090	26
448	20240903	123800	98905665	4095	4090	4095	4090	169
449	20240903	123700	98214270	4090	4090	4090	4090	0
450	20240903	123600	98214270	4090	4090	4090	4090	0
451	20240903	123500	98214270	4090	4090	4090	4090	0
452	20240903	123400	98214270	4090	4090	4090	4090	0
453	20240903	123300	98214270	4090	4090	4090	4090	26
454	20240903	123200	98107930	4090	4090	4090	4090	0
455	20240903	123100	98107930	4090	4090	4090	4090	1
456	20240903	123000	98103840	4100	4100	4100	4100	0
457	20240903	122900	98103840	4100	4100	4100	4100	0
458	20240903	122800	98103840	4100	4100	4100	4100	48
459	20240903	122700	97907040	4100	4100	4100	4100	0
460	20240903	122600	97907040	4100	4100	4100	4100	0
461	20240903	122500	97907040	4100	4100	4100	4100	20
462	20240903	122400	97825040	4100	4100	4100	4100	0
463	20240903	122300	97825040	4100	4100	4100	4100	26
464	20240903	122200	97718440	4095	4095	4095	4095	0
465	20240903	122100	97718440	4095	4095	4095	4095	77
466	20240903	122000	97403125	4090	4095	4095	4090	29
467	20240903	121900	97284500	4090	4090	4090	4090	0
468	20240903	121800	97284500	4090	4090	4090	4090	0
469	20240903	121700	97284500	4090	4090	4090	4090	0
470	20240903	121600	97284500	4090	4090	4090	4090	0
471	20240903	121500	97284500	4090	4090	4090	4090	0
472	20240903	121400	97284500	4090	4090	4095	4090	429
473	20240903	121300	95528540	4090	4090	4090	4090	0
474	20240903	121200	95528540	4090	4090	4090	4090	0
475	20240903	121100	95528540	4090	4090	4090	4090	0
476	20240903	121000	95528540	4090	4090	4090	4090	0
477	20240903	120900	95528540	4090	4090	4090	4090	35
478	20240903	120800	95385390	4090	4090	4090	4090	26
479	20240903	120700	95279050	4095	4090	4095	4090	64
480	20240903	120600	95017275	4095	4095	4095	4095	5
481	20240903	120500	94996800	4090	4090	4090	4090	0
482	20240903	120400	94996800	4090	4090	4090	4090	0
483	20240903	120300	94996800	4090	4090	4090	4090	0
484	20240903	120200	94996800	4090	4090	4090	4090	0
485	20240903	120100	94996800	4090	4090	4090	4090	26
486	20240903	120000	94890460	4095	4095	4095	4095	7
487	20240903	115900	94861795	4100	4100	4100	4100	3
488	20240903	115800	94849495	4095	4095	4095	4095	0
489	20240903	115700	94849495	4095	4090	4095	4090	272
490	20240903	115600	93736270	4090	4090	4090	4090	20
491	20240903	115500	93654470	4095	4095	4095	4095	16
492	20240903	115400	93588950	4095	4095	4095	4095	26
493	20240903	115300	93482480	4095	4095	4095	4095	0
494	20240903	115200	93482480	4095	4095	4095	4095	0
495	20240903	115100	93482480	4095	4095	4095	4095	0
496	20240903	115000	93482480	4095	4095	4095	4095	65
497	20240903	114900	93216305	4105	4105	4105	4105	1
498	20240903	114800	93212200	4105	4105	4105	4105	0
499	20240903	114700	93212200	4105	4105	4105	4105	0
500	20240903	114600	93212200	4105	4105	4105	4105	0
501	20240903	114500	93212200	4105	4105	4105	4105	0
502	20240903	114400	93212200	4105	4105	4105	4105	0
503	20240903	114300	93212200	4105	4105	4105	4105	22
504	20240903	114200	93121890	4090	4090	4090	4090	83
505	20240903	114100	92782420	4105	4105	4105	4105	5
506	20240903	114000	92761895	4110	4110	4110	4110	0
507	20240903	113900	92761895	4110	4110	4110	4110	0
508	20240903	113800	92761895	4110	4110	4110	4110	0
509	20240903	113700	92761895	4110	4110	4110	4110	0
510	20240903	113600	92761895	4110	4105	4110	4105	476
511	20240903	113500	90806850	4105	4105	4105	4105	0
512	20240903	113400	90806850	4105	4105	4105	4105	0
513	20240903	113300	90806850	4105	4105	4105	4105	2
514	20240903	113200	90798640	4100	4095	4100	4090	1106
515	20240903	113100	86270330	4095	4095	4095	4095	0
516	20240903	113000	86270330	4095	4095	4095	4095	67
517	20240903	112900	85995965	4115	4115	4115	4115	0
518	20240903	112800	85995965	4115	4115	4115	4115	0
519	20240903	112700	85995965	4115	4115	4115	4115	0
520	20240903	112600	85995965	4115	4115	4115	4115	0
521	20240903	112500	85995965	4115	4115	4115	4115	0
522	20240903	112400	85995965	4115	4115	4115	4115	10
523	20240903	112300	85954815	4115	4115	4115	4115	200
524	20240903	112200	85131815	4120	4115	4120	4115	193
525	20240903	112100	84337605	4115	4115	4115	4115	0
526	20240903	112000	84337605	4115	4115	4115	4115	3
527	20240903	111900	84325260	4105	4115	4115	4105	73
528	20240903	111800	84025175	4110	4110	4110	4110	71
529	20240903	111700	83733365	4090	4090	4090	4090	26
530	20240903	111600	83627025	4085	4085	4085	4085	0
531	20240903	111500	83627025	4085	4085	4085	4085	0
532	20240903	111400	83627025	4085	4085	4085	4085	0
533	20240903	111300	83627025	4085	4090	4090	4085	716
534	20240903	111200	80699705	4090	4090	4090	4090	8
535	20240903	111100	80666985	4115	4115	4115	4115	0
536	20240903	111000	80666985	4115	4115	4115	4115	0
537	20240903	110900	80666985	4115	4115	4115	4115	0
538	20240903	110800	80666985	4115	4105	4115	4105	425
539	20240903	110700	78920860	4120	4120	4120	4120	0
540	20240903	110600	78920860	4120	4105	4120	4105	785
541	20240903	110500	75695595	4100	4100	4100	4100	0
542	20240903	110400	75695595	4100	4100	4100	4100	1000
543	20240903	110300	71595595	4100	4100	4100	4100	0
544	20240903	110200	71595595	4100	4100	4100	4100	500
545	20240903	110100	69545595	4080	4085	4090	4075	2556
546	20240903	110000	59104805	4075	4075	4075	4075	0
547	20240903	105900	59104805	4075	4080	4080	4075	1335
548	20240903	105800	53662180	4085	4080	4085	4080	295
549	20240903	105700	52457385	4080	4080	4080	4080	500
550	20240903	105600	50417385	4080	4080	4080	4080	0
551	20240903	105500	50417385	4080	4080	4080	4080	355
552	20240903	105400	48968985	4085	4085	4085	4085	24
553	20240903	105300	48870945	4085	4085	4085	4085	70
554	20240903	105200	48584995	4085	4085	4085	4085	10
555	20240903	105100	48544145	4085	4085	4085	4085	0
556	20240903	105000	48544145	4085	4085	4085	4085	90
557	20240903	104900	48176495	4090	4090	4090	4090	10
558	20240903	104800	48135595	4090	4090	4090	4090	0
559	20240903	104700	48135595	4090	4090	4090	4090	0
560	20240903	104600	48135595	4090	4090	4090	4090	8
561	20240903	104500	48102875	4090	4090	4090	4090	0
562	20240903	104400	48102875	4090	4090	4090	4090	0
563	20240903	104300	48102875	4090	4090	4090	4090	0
564	20240903	104200	48102875	4090	4090	4090	4090	0
565	20240903	104100	48102875	4090	4090	4090	4090	92
566	20240903	104000	47726595	4080	4080	4080	4080	0
567	20240903	103900	47726595	4080	4080	4080	4080	0
568	20240903	103800	47726595	4080	4080	4080	4080	0
569	20240903	103700	47726595	4080	4080	4080	4080	46
570	20240903	103600	47538915	4085	4085	4085	4085	0
571	20240903	103500	47538915	4085	4085	4085	4085	0
572	20240903	103400	47538915	4085	4085	4085	4085	196
573	20240903	103300	46738255	4075	4075	4075	4075	71
574	20240903	103200	46448930	4075	4075	4075	4075	0
575	20240903	103100	46448930	4075	4075	4075	4075	68
576	20240903	103000	46171830	4075	4075	4075	4075	1
577	20240903	102900	46167755	4075	4075	4075	4075	0
578	20240903	102800	46167755	4075	4075	4075	4075	3
579	20240903	102700	46155530	4075	4080	4080	4075	369
580	20240903	102600	44650745	4075	4075	4075	4075	0
581	20240903	102500	44650745	4075	4075	4075	4075	0
582	20240903	102400	44650745	4075	4075	4075	4075	0
583	20240903	102300	44650745	4075	4075	4075	4075	26
584	20240903	102200	44544795	4085	4085	4085	4085	118
585	20240903	102100	44062765	4075	4075	4075	4075	0
586	20240903	102000	44062765	4075	4075	4075	4075	15
587	20240903	101900	44001640	4075	4075	4075	4075	20
588	20240903	101800	43920140	4075	4080	4080	4075	299
589	20240903	101700	42700350	4085	4085	4085	4085	0
590	20240903	101600	42700350	4085	4085	4085	4085	87
591	20240903	101500	42344955	4080	4080	4080	4080	0
592	20240903	101400	42344955	4080	4080	4080	4080	127
593	20240903	101300	41826795	4085	4090	4090	4085	1636
594	20240903	101200	35135805	4095	4095	4100	4095	167
595	20240903	101100	34451925	4090	4090	4090	4090	241
596	20240903	101000	33466235	4090	4090	4090	4090	0
597	20240903	100900	33466235	4090	4090	4090	4090	65
598	20240903	100800	33200385	4090	4090	4090	4090	46
599	20240903	100700	33012245	4090	4090	4090	4090	0
600	20240903	100600	33012245	4090	4090	4090	4090	200
601	20240903	100500	32194245	4100	4090	4100	4090	35
602	20240903	100400	32050895	4090	4095	4095	4090	28
603	20240903	100300	31936365	4095	4095	4095	4095	0
604	20240903	100200	31936365	4095	4095	4095	4095	50
605	20240903	100100	31731615	4095	4095	4095	4095	80
606	20240903	100000	31404015	4095	4095	4095	4095	0
607	20240903	095900	31404015	4095	4095	4095	4095	0
608	20240903	095800	31404015	4095	4095	4095	4095	2
609	20240903	095700	31395825	4095	4095	4095	4095	0
610	20240903	095600	31395825	4095	4095	4095	4095	0
611	20240903	095500	31395825	4095	4095	4095	4095	0
612	20240903	095400	31395825	4095	4095	4095	4095	260
613	20240903	095300	30331125	4090	4090	4090	4090	0
614	20240903	095200	30331125	4090	4090	4090	4090	667
615	20240903	095100	27603095	4090	4090	4090	4090	422
616	20240903	095000	25877115	4090	4090	4090	4090	35
617	20240903	094900	25733965	4090	4090	4090	4090	26
618	20240903	094800	25627625	4090	4090	4090	4090	0
619	20240903	094700	25627625	4090	4090	4090	4090	63
620	20240903	094600	25369955	4090	4090	4090	4090	46
621	20240903	094500	25181815	4090	4090	4090	4090	15
622	20240903	094400	25120465	4090	4090	4090	4090	26
623	20240903	094300	25014125	4090	4090	4090	4090	20
624	20240903	094200	24932325	4090	4090	4090	4090	26
625	20240903	094100	24825985	4100	4100	4100	4100	0
626	20240903	094000	24825985	4100	4100	4100	4100	38
627	20240903	093900	24670185	4100	4090	4100	4090	30
628	20240903	093800	24547445	4085	4085	4085	4085	0
629	20240903	093700	24547445	4085	4085	4085	4085	0
630	20240903	093600	24547445	4085	4090	4090	4085	125
631	20240903	093500	24036325	4085	4080	4085	4080	113
632	20240903	093400	23574820	4080	4080	4080	4080	26
633	20240903	093300	23468740	4085	4085	4085	4085	40
634	20240903	093200	23305340	4085	4095	4095	4085	545
635	20240903	093100	21073780	4095	4095	4095	4095	26
636	20240903	093000	20967310	4105	4105	4105	4105	3
637	20240903	092900	20954995	4100	4110	4110	4100	103
638	20240903	092800	20532665	4095	4095	4095	4095	46
639	20240903	092700	20344295	4095	4095	4115	4095	44
640	20240903	092600	20164055	4095	4095	4095	4095	0
641	20240903	092500	20164055	4095	4095	4095	4095	46
642	20240903	092400	19975685	4115	4115	4115	4115	0
643	20240903	092300	19975685	4115	4110	4115	4110	243
644	20240903	092200	18976105	4115	4115	4115	4115	200
645	20240903	092100	18153105	4115	4115	4115	4115	2
646	20240903	092000	18144875	4105	4105	4105	4105	128
647	20240903	091900	17619435	4100	4095	4100	4095	582
648	20240903	091800	15235945	4095	4090	4095	4080	627
649	20240903	091700	12668775	4090	4090	4090	4090	622
650	20240903	091600	10124795	4110	4085	4110	4085	81
651	20240903	091500	9793520	4110	4110	4110	4110	0
652	20240903	091400	9793520	4110	4110	4110	4110	3
653	20240903	091300	9781190	4095	4095	4095	4095	0
654	20240903	091200	9781190	4095	4095	4095	4095	81
655	20240903	091100	9449495	4095	4095	4095	4095	0
656	20240903	091000	9449495	4095	4095	4095	4095	3
657	20240903	090900	9437210	4085	4085	4085	4085	40
658	20240903	090800	9273810	4085	4085	4085	4085	59
659	20240903	090700	9032795	4110	4110	4110	4110	24
660	20240903	090600	8934155	4115	4115	4115	4115	3
661	20240903	090500	8921810	4085	4090	4090	4085	1110
662	20240903	090400	4387410	4110	4110	4110	4110	0
663	20240903	090300	4387410	4110	4110	4110	4110	0
664	20240903	090200	4387410	4110	4110	4110	4110	0
665	20240903	090100	4387410	4110	4110	4110	4110	167
666	20240903	090000	3701040	4090	4110	4110	4090	902