KissMeData/158430/min/candle-20240923.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240923	202900	590310370	4165	4165	4165	4165	7156
3	20240923	202800	590310370	4165	4165	4165	4165	0
4	20240923	202700	590310370	4165	4165	4165	4165	0
5	20240923	202600	590310370	4165	4165	4165	4165	0
6	20240923	202500	590310370	4165	4165	4165	4165	0
7	20240923	202400	590310370	4165	4165	4165	4165	0
8	20240923	202300	590310370	4165	4165	4165	4165	0
9	20240923	202200	590310370	4165	4165	4165	4165	0
10	20240923	202100	590310370	4165	4165	4165	4165	0
11	20240923	202000	590310370	4165	4165	4165	4165	0
12	20240923	201900	590310370	4165	4165	4165	4165	0
13	20240923	201800	590310370	4165	4165	4165	4165	0
14	20240923	201700	590310370	4165	4165	4165	4165	0
15	20240923	201600	590310370	4165	4165	4165	4165	0
16	20240923	201500	590310370	4165	4165	4165	4165	0
17	20240923	201400	590310370	4165	4165	4165	4165	0
18	20240923	201300	590310370	4165	4165	4165	4165	0
19	20240923	201200	590310370	4165	4165	4165	4165	0
20	20240923	201100	590310370	4165	4165	4165	4165	0
21	20240923	201000	590310370	4165	4165	4165	4165	0
22	20240923	200900	590310370	4165	4165	4165	4165	0
23	20240923	200800	590310370	4165	4165	4165	4165	0
24	20240923	200700	590310370	4165	4165	4165	4165	0
25	20240923	200600	590310370	4165	4165	4165	4165	0
26	20240923	200500	590310370	4165	4165	4165	4165	0
27	20240923	200400	590310370	4165	4165	4165	4165	0
28	20240923	200300	590310370	4165	4165	4165	4165	0
29	20240923	200200	590310370	4165	4165	4165	4165	0
30	20240923	200100	590310370	4165	4165	4165	4165	0
31	20240923	200000	590310370	4165	4165	4165	4165	0
32	20240923	195900	590310370	4165	4165	4165	4165	7156
33	20240923	195800	590310370	4165	4165	4165	4165	0
34	20240923	195700	590310370	4165	4165	4165	4165	0
35	20240923	195600	590310370	4165	4165	4165	4165	0
36	20240923	195500	590310370	4165	4165	4165	4165	0
37	20240923	195400	590310370	4165	4165	4165	4165	0
38	20240923	195300	590310370	4165	4165	4165	4165	0
39	20240923	195200	590310370	4165	4165	4165	4165	0
40	20240923	195100	590310370	4165	4165	4165	4165	0
41	20240923	195000	590310370	4165	4165	4165	4165	0
42	20240923	194900	590310370	4165	4165	4165	4165	0
43	20240923	194800	590310370	4165	4165	4165	4165	0
44	20240923	194700	590310370	4165	4165	4165	4165	0
45	20240923	194600	590310370	4165	4165	4165	4165	0
46	20240923	194500	590310370	4165	4165	4165	4165	0
47	20240923	194400	590310370	4165	4165	4165	4165	0
48	20240923	194300	590310370	4165	4165	4165	4165	0
49	20240923	194200	590310370	4165	4165	4165	4165	0
50	20240923	194100	590310370	4165	4165	4165	4165	0
51	20240923	194000	590310370	4165	4165	4165	4165	0
52	20240923	193900	590310370	4165	4165	4165	4165	0
53	20240923	193800	590310370	4165	4165	4165	4165	0
54	20240923	193700	590310370	4165	4165	4165	4165	0
55	20240923	193600	590310370	4165	4165	4165	4165	0
56	20240923	193500	590310370	4165	4165	4165	4165	0
57	20240923	193400	590310370	4165	4165	4165	4165	0
58	20240923	193300	590310370	4165	4165	4165	4165	0
59	20240923	193200	590310370	4165	4165	4165	4165	0
60	20240923	193100	590310370	4165	4165	4165	4165	0
61	20240923	193000	590310370	4165	4165	4165	4165	0
62	20240923	192900	590310370	4165	4165	4165	4165	7156
63	20240923	192800	590310370	4165	4165	4165	4165	0
64	20240923	192700	590310370	4165	4165	4165	4165	0
65	20240923	192600	590310370	4165	4165	4165	4165	0
66	20240923	192500	590310370	4165	4165	4165	4165	0
67	20240923	192400	590310370	4165	4165	4165	4165	0
68	20240923	192300	590310370	4165	4165	4165	4165	0
69	20240923	192200	590310370	4165	4165	4165	4165	0
70	20240923	192100	590310370	4165	4165	4165	4165	0
71	20240923	192000	590310370	4165	4165	4165	4165	0
72	20240923	191900	590310370	4165	4165	4165	4165	0
73	20240923	191800	590310370	4165	4165	4165	4165	0
74	20240923	191700	590310370	4165	4165	4165	4165	0
75	20240923	191600	590310370	4165	4165	4165	4165	0
76	20240923	191500	590310370	4165	4165	4165	4165	0
77	20240923	191400	590310370	4165	4165	4165	4165	0
78	20240923	191300	590310370	4165	4165	4165	4165	0
79	20240923	191200	590310370	4165	4165	4165	4165	0
80	20240923	191100	590310370	4165	4165	4165	4165	0
81	20240923	191000	590310370	4165	4165	4165	4165	0
82	20240923	190900	590310370	4165	4165	4165	4165	0
83	20240923	190800	590310370	4165	4165	4165	4165	0
84	20240923	190700	590310370	4165	4165	4165	4165	0
85	20240923	190600	590310370	4165	4165	4165	4165	0
86	20240923	190500	590310370	4165	4165	4165	4165	0
87	20240923	190400	590310370	4165	4165	4165	4165	0
88	20240923	190300	590310370	4165	4165	4165	4165	0
89	20240923	190200	590310370	4165	4165	4165	4165	0
90	20240923	190100	590310370	4165	4165	4165	4165	0
91	20240923	190000	590310370	4165	4165	4165	4165	0
92	20240923	185900	590310370	4165	4165	4165	4165	7156
93	20240923	185800	590310370	4165	4165	4165	4165	0
94	20240923	185700	590310370	4165	4165	4165	4165	0
95	20240923	185600	590310370	4165	4165	4165	4165	0
96	20240923	185500	590310370	4165	4165	4165	4165	0
97	20240923	185400	590310370	4165	4165	4165	4165	0
98	20240923	185300	590310370	4165	4165	4165	4165	0
99	20240923	185200	590310370	4165	4165	4165	4165	0
100	20240923	185100	590310370	4165	4165	4165	4165	0
101	20240923	185000	590310370	4165	4165	4165	4165	0
102	20240923	184900	590310370	4165	4165	4165	4165	0
103	20240923	184800	590310370	4165	4165	4165	4165	0
104	20240923	184700	590310370	4165	4165	4165	4165	0
105	20240923	184600	590310370	4165	4165	4165	4165	0
106	20240923	184500	590310370	4165	4165	4165	4165	0
107	20240923	184400	590310370	4165	4165	4165	4165	0
108	20240923	184300	590310370	4165	4165	4165	4165	0
109	20240923	184200	590310370	4165	4165	4165	4165	0
110	20240923	184100	590310370	4165	4165	4165	4165	0
111	20240923	184000	590310370	4165	4165	4165	4165	0
112	20240923	183900	590310370	4165	4165	4165	4165	0
113	20240923	183800	590310370	4165	4165	4165	4165	0
114	20240923	183700	590310370	4165	4165	4165	4165	0
115	20240923	183600	590310370	4165	4165	4165	4165	0
116	20240923	183500	590310370	4165	4165	4165	4165	0
117	20240923	183400	590310370	4165	4165	4165	4165	0
118	20240923	183300	590310370	4165	4165	4165	4165	0
119	20240923	183200	590310370	4165	4165	4165	4165	0
120	20240923	183100	590310370	4165	4165	4165	4165	0
121	20240923	183000	590310370	4165	4165	4165	4165	0
122	20240923	182900	590310370	4165	4165	4165	4165	7156
123	20240923	182800	590310370	4165	4165	4165	4165	0
124	20240923	182700	590310370	4165	4165	4165	4165	0
125	20240923	182600	590310370	4165	4165	4165	4165	0
126	20240923	182500	590310370	4165	4165	4165	4165	0
127	20240923	182400	590310370	4165	4165	4165	4165	0
128	20240923	182300	590310370	4165	4165	4165	4165	0
129	20240923	182200	590310370	4165	4165	4165	4165	0
130	20240923	182100	590310370	4165	4165	4165	4165	0
131	20240923	182000	590310370	4165	4165	4165	4165	0
132	20240923	181900	590310370	4165	4165	4165	4165	0
133	20240923	181800	590310370	4165	4165	4165	4165	0
134	20240923	181700	590310370	4165	4165	4165	4165	0
135	20240923	181600	590310370	4165	4165	4165	4165	0
136	20240923	181500	590310370	4165	4165	4165	4165	0
137	20240923	181400	590310370	4165	4165	4165	4165	0
138	20240923	181300	590310370	4165	4165	4165	4165	0
139	20240923	181200	590310370	4165	4165	4165	4165	0
140	20240923	181100	590310370	4165	4165	4165	4165	0
141	20240923	181000	590310370	4165	4165	4165	4165	0
142	20240923	180900	590310370	4165	4165	4165	4165	0
143	20240923	180800	590310370	4165	4165	4165	4165	0
144	20240923	180700	590310370	4165	4165	4165	4165	0
145	20240923	180600	590310370	4165	4165	4165	4165	0
146	20240923	180500	590310370	4165	4165	4165	4165	0
147	20240923	180400	590310370	4165	4165	4165	4165	0
148	20240923	180300	590310370	4165	4165	4165	4165	0
149	20240923	180200	590310370	4165	4165	4165	4165	0
150	20240923	180100	590310370	4165	4165	4165	4165	0
151	20240923	180000	590310370	4165	4165	4165	4165	0
152	20240923	175900	590310370	4165	4165	4165	4165	7156
153	20240923	175800	590310370	4165	4165	4165	4165	0
154	20240923	175700	590310370	4165	4165	4165	4165	0
155	20240923	175600	590310370	4165	4165	4165	4165	0
156	20240923	175500	590310370	4165	4165	4165	4165	0
157	20240923	175400	590310370	4165	4165	4165	4165	0
158	20240923	175300	590310370	4165	4165	4165	4165	0
159	20240923	175200	590310370	4165	4165	4165	4165	0
160	20240923	175100	590310370	4165	4165	4165	4165	0
161	20240923	175000	590310370	4165	4165	4165	4165	0
162	20240923	174900	590310370	4165	4165	4165	4165	0
163	20240923	174800	590310370	4165	4165	4165	4165	0
164	20240923	174700	590310370	4165	4165	4165	4165	0
165	20240923	174600	590310370	4165	4165	4165	4165	0
166	20240923	174500	590310370	4165	4165	4165	4165	0
167	20240923	174400	590310370	4165	4165	4165	4165	0
168	20240923	174300	590310370	4165	4165	4165	4165	0
169	20240923	174200	590310370	4165	4165	4165	4165	0
170	20240923	174100	590310370	4165	4165	4165	4165	0
171	20240923	174000	590310370	4165	4165	4165	4165	0
172	20240923	173900	590310370	4165	4165	4165	4165	0
173	20240923	173800	590310370	4165	4165	4165	4165	0
174	20240923	173700	590310370	4165	4165	4165	4165	0
175	20240923	173600	590310370	4165	4165	4165	4165	0
176	20240923	173500	590310370	4165	4165	4165	4165	0
177	20240923	173400	590310370	4165	4165	4165	4165	0
178	20240923	173300	590310370	4165	4165	4165	4165	0
179	20240923	173200	590310370	4165	4165	4165	4165	0
180	20240923	173100	590310370	4165	4165	4165	4165	0
181	20240923	173000	590310370	4165	4165	4165	4165	0
182	20240923	172900	590310370	4165	4165	4165	4165	7156
183	20240923	172800	590310370	4165	4165	4165	4165	0
184	20240923	172700	590310370	4165	4165	4165	4165	0
185	20240923	172600	590310370	4165	4165	4165	4165	0
186	20240923	172500	590310370	4165	4165	4165	4165	0
187	20240923	172400	590310370	4165	4165	4165	4165	0
188	20240923	172300	590310370	4165	4165	4165	4165	0
189	20240923	172200	590310370	4165	4165	4165	4165	0
190	20240923	172100	590310370	4165	4165	4165	4165	0
191	20240923	172000	590310370	4165	4165	4165	4165	0
192	20240923	171900	590310370	4165	4165	4165	4165	0
193	20240923	171800	590310370	4165	4165	4165	4165	0
194	20240923	171700	590310370	4165	4165	4165	4165	0
195	20240923	171600	590310370	4165	4165	4165	4165	0
196	20240923	171500	590310370	4165	4165	4165	4165	0
197	20240923	171400	590310370	4165	4165	4165	4165	0
198	20240923	171300	590310370	4165	4165	4165	4165	0
199	20240923	171200	590310370	4165	4165	4165	4165	0
200	20240923	171100	590310370	4165	4165	4165	4165	0
201	20240923	171000	590310370	4165	4165	4165	4165	0
202	20240923	170900	590310370	4165	4165	4165	4165	0
203	20240923	170800	590310370	4165	4165	4165	4165	0
204	20240923	170700	590310370	4165	4165	4165	4165	0
205	20240923	170600	590310370	4165	4165	4165	4165	0
206	20240923	170500	590310370	4165	4165	4165	4165	0
207	20240923	170400	590310370	4165	4165	4165	4165	0
208	20240923	170300	590310370	4165	4165	4165	4165	0
209	20240923	170200	590310370	4165	4165	4165	4165	0
210	20240923	170100	590310370	4165	4165	4165	4165	0
211	20240923	170000	590310370	4165	4165	4165	4165	0
212	20240923	165900	590310370	4165	4165	4165	4165	7156
213	20240923	165800	590310370	4165	4165	4165	4165	0
214	20240923	165700	590310370	4165	4165	4165	4165	0
215	20240923	165600	590310370	4165	4165	4165	4165	0
216	20240923	165500	590310370	4165	4165	4165	4165	0
217	20240923	165400	590310370	4165	4165	4165	4165	0
218	20240923	165300	590310370	4165	4165	4165	4165	0
219	20240923	165200	590310370	4165	4165	4165	4165	0
220	20240923	165100	590310370	4165	4165	4165	4165	0
221	20240923	165000	590310370	4165	4165	4165	4165	0
222	20240923	164900	590310370	4165	4165	4165	4165	0
223	20240923	164800	590310370	4165	4165	4165	4165	0
224	20240923	164700	590310370	4165	4165	4165	4165	0
225	20240923	164600	590310370	4165	4165	4165	4165	0
226	20240923	164500	590310370	4165	4165	4165	4165	0
227	20240923	164400	590310370	4165	4165	4165	4165	0
228	20240923	164300	590310370	4165	4165	4165	4165	0
229	20240923	164200	590310370	4165	4165	4165	4165	0
230	20240923	164100	590310370	4165	4165	4165	4165	0
231	20240923	164000	590310370	4165	4165	4165	4165	0
232	20240923	163900	590310370	4165	4165	4165	4165	0
233	20240923	163800	590310370	4165	4165	4165	4165	0
234	20240923	163700	590310370	4165	4165	4165	4165	0
235	20240923	163600	590310370	4165	4165	4165	4165	0
236	20240923	163500	590310370	4165	4165	4165	4165	0
237	20240923	163400	590310370	4165	4165	4165	4165	0
238	20240923	163300	590310370	4165	4165	4165	4165	0
239	20240923	163200	590310370	4165	4165	4165	4165	0
240	20240923	163100	590310370	4165	4165	4165	4165	0
241	20240923	163000	590310370	4165	4165	4165	4165	0
242	20240923	162900	590310370	4165	4165	4165	4165	7156
243	20240923	162800	590310370	4165	4165	4165	4165	0
244	20240923	162700	590310370	4165	4165	4165	4165	0
245	20240923	162600	590310370	4165	4165	4165	4165	0
246	20240923	162500	590310370	4165	4165	4165	4165	0
247	20240923	162400	590310370	4165	4165	4165	4165	0
248	20240923	162300	590310370	4165	4165	4165	4165	0
249	20240923	162200	590310370	4165	4165	4165	4165	0
250	20240923	162100	590310370	4165	4165	4165	4165	0
251	20240923	162000	590310370	4165	4165	4165	4165	0
252	20240923	161900	590310370	4165	4165	4165	4165	0
253	20240923	161800	590310370	4165	4165	4165	4165	0
254	20240923	161700	590310370	4165	4165	4165	4165	0
255	20240923	161600	590310370	4165	4165	4165	4165	0
256	20240923	161500	590310370	4165	4165	4165	4165	0
257	20240923	161400	590310370	4165	4165	4165	4165	0
258	20240923	161300	590310370	4165	4165	4165	4165	0
259	20240923	161200	590310370	4165	4165	4165	4165	0
260	20240923	161100	590310370	4165	4165	4165	4165	0
261	20240923	161000	590310370	4165	4165	4165	4165	0
262	20240923	160900	590310370	4165	4165	4165	4165	0
263	20240923	160800	590310370	4165	4165	4165	4165	0
264	20240923	160700	590310370	4165	4165	4165	4165	0
265	20240923	160600	590310370	4165	4165	4165	4165	0
266	20240923	160500	590310370	4165	4165	4165	4165	0
267	20240923	160400	590310370	4165	4165	4165	4165	0
268	20240923	160300	590310370	4165	4165	4165	4165	0
269	20240923	160200	590310370	4165	4165	4165	4165	0
270	20240923	160100	590310370	4165	4165	4165	4165	0
271	20240923	160000	590310370	4165	4165	4165	4165	0
272	20240923	155900	590310370	4165	4165	4165	4165	7156
273	20240923	155800	590310370	4165	4165	4165	4165	0
274	20240923	155700	590310370	4165	4165	4165	4165	0
275	20240923	155600	590310370	4165	4165	4165	4165	0
276	20240923	155500	590310370	4165	4165	4165	4165	0
277	20240923	155400	590310370	4165	4165	4165	4165	0
278	20240923	155300	590310370	4165	4165	4165	4165	0
279	20240923	155200	590310370	4165	4165	4165	4165	0
280	20240923	155100	590310370	4165	4165	4165	4165	0
281	20240923	155000	590310370	4165	4165	4165	4165	0
282	20240923	154900	590310370	4165	4165	4165	4165	0
283	20240923	154800	590310370	4165	4165	4165	4165	0
284	20240923	154700	590310370	4165	4165	4165	4165	0
285	20240923	154600	590310370	4165	4165	4165	4165	0
286	20240923	154500	590310370	4165	4165	4165	4165	0
287	20240923	154400	590310370	4165	4165	4165	4165	0
288	20240923	154300	590310370	4165	4165	4165	4165	0
289	20240923	154200	590310370	4165	4165	4165	4165	0
290	20240923	154100	590310370	4165	4165	4165	4165	0
291	20240923	154000	590310370	4165	4165	4165	4165	0
292	20240923	153900	590310370	4165	4165	4165	4165	0
293	20240923	153800	590310370	4165	4165	4165	4165	0
294	20240923	153700	590310370	4165	4165	4165	4165	0
295	20240923	153600	590310370	4165	4165	4165	4165	0
296	20240923	153500	590310370	4165	4165	4165	4165	0
297	20240923	153400	590310370	4165	4165	4165	4165	0
298	20240923	153300	590310370	4165	4165	4165	4165	0
299	20240923	153200	590310370	4165	4165	4165	4165	0
300	20240923	153100	590310370	4165	4165	4165	4165	0
301	20240923	153000	590310370	4165	4165	4165	4165	7156
302	20240923	152900	560505630	4155	4155	4155	4155	0
303	20240923	152800	560505630	4155	4155	4155	4155	0
304	20240923	152700	560505630	4155	4155	4155	4155	0
305	20240923	152600	560505630	4155	4155	4155	4155	0
306	20240923	152500	560505630	4155	4155	4155	4155	0
307	20240923	152400	560505630	4155	4155	4155	4155	0
308	20240923	152300	560505630	4155	4155	4155	4155	0
309	20240923	152200	560505630	4155	4155	4155	4155	0
310	20240923	152100	560505630	4155	4155	4155	4155	0
311	20240923	152000	560505630	4155	4155	4155	4155	0
312	20240923	151900	560505630	4155	4150	4155	4145	389
313	20240923	151800	558892035	4150	4150	4155	4150	154
314	20240923	151700	558252785	4150	4150	4155	4150	415
315	20240923	151600	556529435	4150	4155	4155	4150	6
316	20240923	151500	556504530	4150	4160	4160	4150	106
317	20240923	151400	556064620	4155	4155	4155	4155	0
318	20240923	151300	556064620	4155	4150	4155	4150	776
319	20240923	151200	552840590	4150	4145	4150	4140	1795
320	20240923	151100	545408865	4155	4145	4155	4145	66
321	20240923	151000	545135285	4145	4140	4145	4140	230
322	20240923	150900	544183080	4140	4145	4145	4140	148
323	20240923	150800	543569795	4160	4145	4160	4145	9
324	20240923	150700	543532475	4145	4155	4155	4145	236
325	20240923	150600	542553065	4160	4150	4160	4150	2
326	20240923	150500	542544755	4160	4155	4160	4155	7
327	20240923	150400	542515640	4160	4160	4165	4160	6
328	20240923	150300	542490675	4165	4165	4165	4165	1
329	20240923	150200	542486510	4150	4165	4165	4150	155
330	20240923	150100	541842450	4165	4165	4165	4165	75
331	20240923	150000	541530075	4165	4165	4165	4165	0
332	20240923	145900	541530075	4165	4150	4165	4140	927
333	20240923	145800	537688200	4165	4150	4165	4150	7
334	20240923	145700	537659120	4150	4150	4150	4150	1
335	20240923	145600	537654970	4135	4135	4135	4135	2
336	20240923	145500	537646700	4150	4150	4150	4150	1
337	20240923	145400	537642550	4140	4125	4140	4120	1286
338	20240923	145300	532341460	4125	4140	4140	4125	3067
339	20240923	145200	519674095	4145	4145	4165	4140	1586
340	20240923	145100	513107870	4150	4145	4170	4145	3535
341	20240923	145000	498400620	4145	4140	4145	4140	1765
342	20240923	144900	491092270	4140	4140	4140	4140	202
343	20240923	144800	490255990	4135	4135	4135	4135	50
344	20240923	144700	490049240	4135	4140	4140	4135	13
345	20240923	144600	489995435	4140	4140	4140	4140	110
346	20240923	144500	489540035	4140	4150	4150	4140	788
347	20240923	144400	486271595	4150	4150	4150	4150	230
348	20240923	144300	485317095	4150	4170	4170	4150	2361
349	20240923	144200	475484690	4170	4170	4180	4170	2649
350	20240923	144100	464423655	4165	4165	4165	4150	1513
351	20240923	144000	458122045	4170	4150	4170	4150	102
352	20240923	143900	457697285	4150	4150	4150	4150	52
353	20240923	143800	457481485	4170	4155	4170	4155	2367
354	20240923	143700	447618685	4155	4150	4155	4150	327
355	20240923	143600	446261125	4150	4130	4165	4130	16412
356	20240923	143500	378182645	4130	4130	4130	4120	1499
357	20240923	143400	372006255	4130	4125	4130	4125	3
358	20240923	143300	371993875	4125	4125	4125	4125	0
359	20240923	143200	371993875	4125	4120	4125	4120	25
360	20240923	143100	371890850	4120	4120	4120	4120	27
361	20240923	143000	371779610	4120	4115	4125	4115	1218
362	20240923	142900	366760320	4110	4110	4110	4110	336
363	20240923	142800	365379360	4115	4115	4115	4115	0
364	20240923	142700	365379360	4115	4110	4115	4110	856
365	20240923	142600	361861195	4110	4095	4110	4095	2152
366	20240923	142500	353022300	4095	4095	4095	4095	0
367	20240923	142400	353022300	4095	4095	4095	4095	0
368	20240923	142300	353022300	4095	4095	4095	4095	10
369	20240923	142200	352981350	4095	4095	4095	4095	338
370	20240923	142100	351597240	4110	4110	4110	4110	0
371	20240923	142000	351597240	4110	4110	4110	4110	0
372	20240923	141900	351597240	4110	4110	4110	4110	0
373	20240923	141800	351597240	4110	4110	4110	4110	0
374	20240923	141700	351597240	4110	4110	4110	4110	1
375	20240923	141600	351593130	4110	4110	4110	4110	150
376	20240923	141500	350976630	4100	4105	4105	4095	1200
377	20240923	141400	346055135	4105	4105	4105	4105	10
378	20240923	141300	346014085	4105	4105	4105	4105	26
379	20240923	141200	345907355	4120	4120	4120	4120	0
380	20240923	141100	345907355	4120	4120	4120	4120	9
381	20240923	141000	345870275	4120	4120	4120	4120	0
382	20240923	140900	345870275	4120	4120	4120	4120	0
383	20240923	140800	345870275	4120	4110	4120	4110	2047
384	20240923	140700	337447795	4105	4105	4105	4105	10
385	20240923	140600	337406745	4110	4105	4110	4105	508
386	20240923	140500	335319705	4105	4105	4105	4105	1
387	20240923	140400	335315600	4105	4100	4105	4100	32
388	20240923	140300	335184395	4105	4105	4105	4105	0
389	20240923	140200	335184395	4105	4105	4105	4105	1
390	20240923	140100	335180290	4105	4105	4105	4100	334
391	20240923	140000	333809225	4105	4100	4105	4100	92
392	20240923	135900	333431865	4105	4105	4105	4105	122
393	20240923	135800	332931055	4110	4105	4110	4105	3
394	20240923	135700	332918735	4110	4110	4110	4110	0
395	20240923	135600	332918735	4110	4110	4110	4110	0
396	20240923	135500	332918735	4110	4110	4110	4110	50
397	20240923	135400	332713235	4110	4110	4110	4110	0
398	20240923	135300	332713235	4110	4110	4110	4110	90
399	20240923	135200	332343335	4110	4110	4110	4110	179
400	20240923	135100	331607645	4110	4110	4110	4110	5
401	20240923	135000	331587095	4115	4115	4115	4115	0
402	20240923	134900	331587095	4115	4115	4115	4115	400
403	20240923	134800	329941095	4115	4115	4115	4115	1
404	20240923	134700	329936980	4105	4115	4115	4105	51
405	20240923	134600	329727615	4110	4110	4110	4110	159
406	20240923	134500	329074125	4110	4110	4110	4110	7
407	20240923	134400	329045355	4110	4115	4115	4110	201
408	20240923	134300	328219240	4110	4115	4120	4110	991
409	20240923	134200	324139105	4115	4120	4120	4115	412
410	20240923	134100	322443015	4120	4125	4125	4120	471
411	20240923	134000	320502365	4125	4115	4125	4115	227
412	20240923	133900	319567150	4110	4100	4110	4100	2702
413	20240923	133800	308478975	4090	4095	4100	4090	596
414	20240923	133700	306038375	4095	4085	4095	4085	269
415	20240923	133600	304938195	4085	4085	4085	4085	193
416	20240923	133500	304149790	4090	4085	4090	4085	242
417	20240923	133400	303160015	4090	4090	4090	4090	100
418	20240923	133300	302751015	4090	4090	4090	4085	731
419	20240923	133200	299764275	4095	4090	4095	4090	7
420	20240923	133100	299735635	4095	4095	4095	4095	0
421	20240923	133000	299735635	4095	4095	4095	4095	520
422	20240923	132900	297606235	4095	4085	4095	4085	1434
423	20240923	132800	291740430	4085	4085	4085	4085	0
424	20240923	132700	291740430	4085	4085	4085	4085	0
425	20240923	132600	291740430	4085	4085	4085	4085	0
426	20240923	132500	291740430	4085	4080	4085	4080	233
427	20240923	132400	290789785	4085	4085	4085	4085	0
428	20240923	132300	290789785	4085	4075	4085	4075	11
429	20240923	132200	290744950	4090	4090	4090	4090	200
430	20240923	132100	289926950	4090	4090	4090	4090	47
431	20240923	132000	289734720	4075	4075	4075	4075	11
432	20240923	131900	289689895	4075	4080	4080	4075	300
433	20240923	131800	288467180	4100	4100	4100	4100	0
434	20240923	131700	288467180	4100	4090	4100	4090	4066
435	20240923	131600	271802190	4090	4090	4095	4085	6423
436	20240923	131500	245528510	4085	4075	4085	4075	4605
437	20240923	131400	226735335	4075	4075	4075	4075	0
438	20240923	131300	226735335	4075	4075	4075	4075	10
439	20240923	131200	226694585	4075	4075	4075	4075	0
440	20240923	131100	226694585	4075	4075	4075	4075	0
441	20240923	131000	226694585	4075	4075	4075	4075	2
442	20240923	130900	226686435	4075	4075	4075	4075	0
443	20240923	130800	226686435	4075	4075	4075	4075	0
444	20240923	130700	226686435	4075	4075	4075	4075	0
445	20240923	130600	226686435	4075	4075	4075	4075	0
446	20240923	130500	226686435	4075	4070	4075	4070	76
447	20240923	130400	226377110	4075	4075	4075	4075	0
448	20240923	130300	226377110	4075	4075	4075	4075	340
449	20240923	130200	224991610	4070	4070	4070	4070	662
450	20240923	130100	222297270	4065	4065	4065	4065	64
451	20240923	130000	222037110	4065	4065	4065	4065	0
452	20240923	125900	222037110	4065	4060	4065	4060	2600
453	20240923	125800	211468865	4055	4055	4055	4055	0
454	20240923	125700	211468865	4055	4055	4055	4055	0
455	20240923	125600	211468865	4055	4055	4055	4055	0
456	20240923	125500	211468865	4055	4055	4060	4055	8
457	20240923	125400	211436420	4055	4055	4055	4055	0
458	20240923	125300	211436420	4055	4055	4055	4055	0
459	20240923	125200	211436420	4055	4055	4055	4055	99
460	20240923	125100	211034975	4055	4055	4055	4055	0
461	20240923	125000	211034975	4055	4055	4055	4055	0
462	20240923	124900	211034975	4055	4055	4055	4055	0
463	20240923	124800	211034975	4055	4055	4055	4055	4
464	20240923	124700	211018755	4055	4055	4055	4055	0
465	20240923	124600	211018755	4055	4055	4055	4055	20
466	20240923	124500	210937655	4055	4055	4055	4055	50
467	20240923	124400	210734905	4055	4055	4060	4055	229
468	20240923	124300	209806305	4055	4055	4055	4055	0
469	20240923	124200	209806305	4055	4055	4055	4055	116
470	20240923	124100	209335925	4055	4055	4055	4055	0
471	20240923	124000	209335925	4055	4055	4055	4055	0
472	20240923	123900	209335925	4055	4055	4055	4055	1
473	20240923	123800	209331870	4050	4050	4050	4050	15
474	20240923	123700	209271120	4055	4055	4055	4055	2
475	20240923	123600	209263010	4055	4055	4055	4055	0
476	20240923	123500	209263010	4055	4055	4055	4055	0
477	20240923	123400	209263010	4055	4055	4055	4055	0
478	20240923	123300	209263010	4055	4055	4055	4055	0
479	20240923	123200	209263010	4055	4055	4055	4055	1
480	20240923	123100	209258955	4055	4055	4055	4055	0
481	20240923	123000	209258955	4055	4055	4055	4055	0
482	20240923	122900	209258955	4055	4055	4055	4055	0
483	20240923	122800	209258955	4055	4055	4055	4055	0
484	20240923	122700	209258955	4055	4055	4055	4055	91
485	20240923	122600	208889950	4065	4065	4065	4065	0
486	20240923	122500	208889950	4065	4065	4065	4065	1
487	20240923	122400	208885885	4065	4065	4065	4065	0
488	20240923	122300	208885885	4065	4065	4065	4065	0
489	20240923	122200	208885885	4065	4065	4065	4065	100
490	20240923	122100	208479385	4065	4065	4065	4065	0
491	20240923	122000	208479385	4065	4065	4065	4065	100
492	20240923	121900	208072885	4065	4065	4065	4065	0
493	20240923	121800	208072885	4065	4065	4065	4065	0
494	20240923	121700	208072885	4065	4065	4065	4065	230
495	20240923	121600	207137935	4045	4045	4045	4045	0
496	20240923	121500	207137935	4045	4055	4055	4045	578
497	20240923	121400	204797265	4060	4060	4060	4060	25
498	20240923	121300	204695765	4065	4065	4065	4065	0
499	20240923	121200	204695765	4065	4065	4065	4065	25
500	20240923	121100	204594140	4060	4060	4060	4060	0
501	20240923	121000	204594140	4060	4060	4060	4060	80
502	20240923	120900	204269340	4060	4060	4060	4060	0
503	20240923	120800	204269340	4060	4060	4060	4060	210
504	20240923	120700	203416740	4060	4060	4060	4060	810
505	20240923	120600	200128140	4060	4060	4060	4060	200
506	20240923	120500	199316140	4060	4060	4060	4060	0
507	20240923	120400	199316140	4060	4060	4060	4060	0
508	20240923	120300	199316140	4060	4060	4060	4060	1
509	20240923	120200	199312080	4060	4060	4060	4060	1
510	20240923	120100	199308020	4060	4060	4060	4060	0
511	20240923	120000	199308020	4060	4055	4060	4055	2
512	20240923	115900	199299905	4055	4055	4055	4055	0
513	20240923	115800	199299905	4055	4055	4055	4055	0
514	20240923	115700	199299905	4055	4055	4055	4055	20
515	20240923	115600	199218805	4055	4055	4055	4055	0
516	20240923	115500	199218805	4055	4055	4055	4055	0
517	20240923	115400	199218805	4055	4055	4055	4055	0
518	20240923	115300	199218805	4055	4055	4055	4055	50
519	20240923	115200	199016055	4055	4055	4055	4055	0
520	20240923	115100	199016055	4055	4055	4055	4055	0
521	20240923	115000	199016055	4055	4055	4055	4055	0
522	20240923	114900	199016055	4055	4055	4055	4055	0
523	20240923	114800	199016055	4055	4055	4055	4055	0
524	20240923	114700	199016055	4055	4055	4055	4055	0
525	20240923	114600	199016055	4055	4055	4055	4055	0
526	20240923	114500	199016055	4055	4055	4055	4055	0
527	20240923	114400	199016055	4055	4055	4055	4055	0
528	20240923	114300	199016055	4055	4055	4055	4055	0
529	20240923	114200	199016055	4055	4055	4055	4055	0
530	20240923	114100	199016055	4055	4055	4055	4055	0
531	20240923	114000	199016055	4055	4055	4055	4055	0
532	20240923	113900	199016055	4055	4055	4055	4055	0
533	20240923	113800	199016055	4055	4055	4055	4055	11
534	20240923	113700	198971450	4060	4060	4060	4060	213
535	20240923	113600	198106670	4060	4060	4060	4060	0
536	20240923	113500	198106670	4060	4060	4060	4060	0
537	20240923	113400	198106670	4060	4060	4060	4060	1
538	20240923	113300	198102610	4060	4060	4060	4060	100
539	20240923	113200	197696610	4055	4055	4055	4055	0
540	20240923	113100	197696610	4055	4055	4055	4055	0
541	20240923	113000	197696610	4055	4055	4055	4055	0
542	20240923	112900	197696610	4055	4055	4055	4055	0
543	20240923	112800	197696610	4055	4065	4065	4045	435
544	20240923	112700	195934950	4055	4055	4055	4055	0
545	20240923	112600	195934950	4055	4070	4070	4055	125
546	20240923	112500	195426760	4075	4075	4075	4075	3
547	20240923	112400	195414535	4075	4075	4075	4075	0
548	20240923	112300	195414535	4075	4075	4075	4075	13
549	20240923	112200	195361560	4075	4075	4075	4075	0
550	20240923	112100	195361560	4075	4075	4075	4075	0
551	20240923	112000	195361560	4075	4075	4075	4075	335
552	20240923	111900	193996435	4070	4070	4070	4070	0
553	20240923	111800	193996435	4070	4070	4070	4070	1
554	20240923	111700	193992365	4060	4060	4060	4060	1
555	20240923	111600	193988305	4055	4055	4055	4055	0
556	20240923	111500	193988305	4055	4055	4055	4055	0
557	20240923	111400	193988305	4055	4055	4055	4055	96
558	20240923	111300	193599025	4055	4055	4055	4055	0
559	20240923	111200	193599025	4055	4055	4055	4055	133
560	20240923	111100	193059710	4060	4060	4060	4060	0
561	20240923	111000	193059710	4060	4060	4060	4060	0
562	20240923	110900	193059710	4060	4060	4060	4060	1
563	20240923	110800	193055650	4055	4055	4055	4055	6
564	20240923	110700	193031320	4060	4060	4060	4060	0
565	20240923	110600	193031320	4060	4065	4065	4060	4
566	20240923	110500	193015075	4065	4065	4065	4065	1
567	20240923	110400	193011010	4050	4050	4050	4050	0
568	20240923	110300	193011010	4050	4065	4065	4050	1189
569	20240923	110200	188181560	4075	4075	4075	4075	272
570	20240923	110100	187073160	4085	4085	4085	4085	424
571	20240923	110000	185341120	4085	4080	4085	4080	1975
572	20240923	105900	177281285	4080	4080	4080	4080	3
573	20240923	105800	177269045	4075	4075	4075	4075	110
574	20240923	105700	176820795	4075	4070	4075	4070	10
575	20240923	105600	176780090	4075	4070	4075	4070	129
576	20240923	105500	176254995	4075	4075	4075	4075	10
577	20240923	105400	176214245	4075	4075	4075	4075	5
578	20240923	105300	176193870	4075	4075	4075	4075	1698
579	20240923	105200	169274520	4075	4075	4075	4075	0
580	20240923	105100	169274520	4075	4075	4075	4075	202
581	20240923	105000	168451370	4065	4065	4065	4065	1
582	20240923	104900	168447305	4075	4075	4075	4075	5
583	20240923	104800	168426930	4075	4075	4075	4075	0
584	20240923	104700	168426930	4075	4075	4075	4075	0
585	20240923	104600	168426930	4075	4075	4075	4075	247
586	20240923	104500	167420405	4065	4065	4065	4065	0
587	20240923	104400	167420405	4065	4070	4070	4065	926
588	20240923	104300	163651715	4070	4070	4070	4070	1003
589	20240923	104200	159569505	4065	4065	4065	4065	140
590	20240923	104100	159000405	4065	4065	4065	4065	80
591	20240923	104000	158675205	4070	4070	4070	4070	0
592	20240923	103900	158675205	4070	4070	4070	4070	40
593	20240923	103800	158512405	4070	4070	4070	4070	4233
594	20240923	103700	141284095	4065	4065	4065	4065	6
595	20240923	103600	141259705	4065	4060	4065	4060	2
596	20240923	103500	141251580	4065	4065	4065	4065	0
597	20240923	103400	141251580	4065	4065	4065	4065	2
598	20240923	103300	141243450	4065	4065	4065	4065	0
599	20240923	103200	141243450	4065	4065	4065	4065	20
600	20240923	103100	141162150	4070	4070	4070	4070	0
601	20240923	103000	141162150	4070	4070	4070	4070	0
602	20240923	102900	141162150	4070	4070	4070	4070	200
603	20240923	102800	140348150	4060	4060	4060	4060	0
604	20240923	102700	140348150	4060	4060	4060	4060	0
605	20240923	102600	140348150	4060	4060	4060	4060	242
606	20240923	102500	139365630	4050	4050	4050	4050	40
607	20240923	102400	139203630	4050	4050	4050	4050	0
608	20240923	102300	139203630	4050	4050	4050	4050	109
609	20240923	102200	138762180	4060	4055	4060	4055	200
610	20240923	102100	137950235	4055	4055	4055	4055	0
611	20240923	102000	137950235	4055	4055	4055	4055	8
612	20240923	101900	137917795	4060	4060	4060	4060	0
613	20240923	101800	137917795	4060	4060	4060	4060	0
614	20240923	101700	137917795	4060	4060	4060	4060	0
615	20240923	101600	137917795	4060	4060	4060	4060	0
616	20240923	101500	137917795	4060	4060	4060	4060	0
617	20240923	101400	137917795	4060	4055	4060	4050	391
618	20240923	101300	136331885	4060	4060	4060	4060	101
619	20240923	101200	135921825	4060	4060	4060	4060	5
620	20240923	101100	135901525	4060	4060	4060	4060	0
621	20240923	101000	135901525	4060	4060	4060	4060	0
622	20240923	100900	135901525	4060	4060	4060	4060	15
623	20240923	100800	135840625	4060	4060	4060	4060	101
624	20240923	100700	135430565	4060	4060	4060	4060	0
625	20240923	100600	135430565	4060	4060	4060	4060	5
626	20240923	100500	135410265	4060	4060	4060	4060	9
627	20240923	100400	135373725	4060	4060	4060	4060	1
628	20240923	100300	135369665	4050	4050	4050	4050	20
629	20240923	100200	135288665	4050	4050	4050	4050	0
630	20240923	100100	135288665	4050	4055	4055	4050	500
631	20240923	100000	133263325	4060	4060	4060	4060	200
632	20240923	095900	132451325	4060	4060	4060	4060	0
633	20240923	095800	132451325	4060	4060	4060	4060	5
634	20240923	095700	132431025	4060	4060	4060	4060	29
635	20240923	095600	132313285	4060	4060	4060	4060	0
636	20240923	095500	132313285	4060	4060	4060	4060	0
637	20240923	095400	132313285	4060	4060	4060	4060	0
638	20240923	095300	132313285	4060	4060	4060	4060	423
639	20240923	095200	130595905	4060	4065	4065	4060	4671
640	20240923	095100	111631620	4065	4065	4065	4065	0
641	20240923	095000	111631620	4065	4065	4065	4065	0
642	20240923	094900	111631620	4065	4065	4065	4065	0
643	20240923	094800	111631620	4065	4070	4070	4065	388
644	20240923	094700	110053210	4075	4075	4075	4075	0
645	20240923	094600	110053210	4075	4075	4075	4075	0
646	20240923	094500	110053210	4075	4075	4075	4075	4
647	20240923	094400	110036910	4075	4070	4075	4060	1475
648	20240923	094300	104038650	4070	4060	4070	4060	245
649	20240923	094200	103043675	4060	4070	4070	4060	761
650	20240923	094100	99953320	4065	4065	4065	4065	16
651	20240923	094000	99888280	4065	4065	4070	4065	327
652	20240923	093900	98558780	4065	4065	4065	4065	0
653	20240923	093800	98558780	4065	4065	4065	4065	0
654	20240923	093700	98558780	4065	4070	4075	4065	1039
655	20240923	093600	94330070	4070	4070	4070	4070	65
656	20240923	093500	94065520	4070	4070	4070	4070	50
657	20240923	093400	93862020	4080	4080	4080	4080	22
658	20240923	093300	93772260	4085	4080	4085	4080	29
659	20240923	093200	93653845	4080	4080	4080	4080	312
660	20240923	093100	92380885	4065	4065	4065	4065	244
661	20240923	093000	91389025	4065	4070	4070	4065	1028
662	20240923	092900	87206370	4070	4070	4080	4070	2039
663	20240923	092800	78893220	4070	4070	4070	4070	25
664	20240923	092700	78791470	4060	4060	4060	4060	38
665	20240923	092600	78637190	4060	4060	4060	4060	4
666	20240923	092500	78620950	4060	4055	4060	4055	745
667	20240923	092400	75599970	4060	4060	4070	4060	301
668	20240923	092300	74377410	4085	4060	4085	4060	549
669	20240923	092200	72145235	4060	4050	4060	4050	784
670	20240923	092100	68962245	4040	4050	4055	4040	1099
671	20240923	092000	64512480	4050	4040	4050	4040	831
672	20240923	091900	61153260	4040	4045	4045	4040	587
673	20240923	091800	58781560	4040	4040	4040	4040	48
674	20240923	091700	58587640	4045	4045	4045	4045	7
675	20240923	091600	58559325	4050	4050	4050	4050	12
676	20240923	091500	58510725	4055	4045	4055	4045	20
677	20240923	091400	58429695	4040	4045	4045	4040	402
678	20240923	091300	56805155	4045	4040	4045	4040	951
679	20240923	091200	52962860	4020	4020	4020	4020	181
680	20240923	091100	52235240	4020	4025	4025	4020	10
681	20240923	091000	52194995	4045	4040	4045	4040	253
682	20240923	090900	51172520	4020	4020	4020	4020	14
683	20240923	090800	51116240	4040	4040	4040	4040	1
684	20240923	090700	51112200	4040	4040	4040	4040	1
685	20240923	090600	51108160	4025	4010	4025	4010	443
686	20240923	090500	49329585	4025	4040	4040	4025	1638
687	20240923	090400	42721485	4045	4045	4050	4045	1206
688	20240923	090300	37843175	4045	4035	4065	4035	68
689	20240923	090200	37567975	4065	4025	4065	4015	1127
690	20240923	090100	33001920	4010	4010	4010	4010	191
691	20240923	090000	32236010	4000	4150	4150	4000	7774