KissMeData/159580/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	202200	293459315	4115	4115	4115	4115	771
3	20240913	202100	293459315	4115	4115	4115	4115	0
4	20240913	202000	293459315	4115	4115	4115	4115	0
5	20240913	201900	293459315	4115	4115	4115	4115	0
6	20240913	201800	293459315	4115	4115	4115	4115	0
7	20240913	201700	293459315	4115	4115	4115	4115	0
8	20240913	201600	293459315	4115	4115	4115	4115	0
9	20240913	201500	293459315	4115	4115	4115	4115	0
10	20240913	201400	293459315	4115	4115	4115	4115	0
11	20240913	201300	293459315	4115	4115	4115	4115	0
12	20240913	201200	293459315	4115	4115	4115	4115	0
13	20240913	201100	293459315	4115	4115	4115	4115	0
14	20240913	201000	293459315	4115	4115	4115	4115	0
15	20240913	200900	293459315	4115	4115	4115	4115	0
16	20240913	200800	293459315	4115	4115	4115	4115	0
17	20240913	200700	293459315	4115	4115	4115	4115	0
18	20240913	200600	293459315	4115	4115	4115	4115	0
19	20240913	200500	293459315	4115	4115	4115	4115	0
20	20240913	200400	293459315	4115	4115	4115	4115	0
21	20240913	200300	293459315	4115	4115	4115	4115	0
22	20240913	200200	293459315	4115	4115	4115	4115	0
23	20240913	200100	293459315	4115	4115	4115	4115	0
24	20240913	200000	293459315	4115	4115	4115	4115	0
25	20240913	195900	293459315	4115	4115	4115	4115	0
26	20240913	195800	293459315	4115	4115	4115	4115	0
27	20240913	195700	293459315	4115	4115	4115	4115	0
28	20240913	195600	293459315	4115	4115	4115	4115	0
29	20240913	195500	293459315	4115	4115	4115	4115	0
30	20240913	195400	293459315	4115	4115	4115	4115	0
31	20240913	195300	293459315	4115	4115	4115	4115	0
32	20240913	195200	293459315	4115	4115	4115	4115	771
33	20240913	195100	293459315	4115	4115	4115	4115	0
34	20240913	195000	293459315	4115	4115	4115	4115	0
35	20240913	194900	293459315	4115	4115	4115	4115	0
36	20240913	194800	293459315	4115	4115	4115	4115	0
37	20240913	194700	293459315	4115	4115	4115	4115	0
38	20240913	194600	293459315	4115	4115	4115	4115	0
39	20240913	194500	293459315	4115	4115	4115	4115	0
40	20240913	194400	293459315	4115	4115	4115	4115	0
41	20240913	194300	293459315	4115	4115	4115	4115	0
42	20240913	194200	293459315	4115	4115	4115	4115	0
43	20240913	194100	293459315	4115	4115	4115	4115	0
44	20240913	194000	293459315	4115	4115	4115	4115	0
45	20240913	193900	293459315	4115	4115	4115	4115	0
46	20240913	193800	293459315	4115	4115	4115	4115	0
47	20240913	193700	293459315	4115	4115	4115	4115	0
48	20240913	193600	293459315	4115	4115	4115	4115	0
49	20240913	193500	293459315	4115	4115	4115	4115	0
50	20240913	193400	293459315	4115	4115	4115	4115	0
51	20240913	193300	293459315	4115	4115	4115	4115	0
52	20240913	193200	293459315	4115	4115	4115	4115	0
53	20240913	193100	293459315	4115	4115	4115	4115	0
54	20240913	193000	293459315	4115	4115	4115	4115	0
55	20240913	192900	293459315	4115	4115	4115	4115	0
56	20240913	192800	293459315	4115	4115	4115	4115	0
57	20240913	192700	293459315	4115	4115	4115	4115	0
58	20240913	192600	293459315	4115	4115	4115	4115	0
59	20240913	192500	293459315	4115	4115	4115	4115	0
60	20240913	192400	293459315	4115	4115	4115	4115	0
61	20240913	192300	293459315	4115	4115	4115	4115	0
62	20240913	192200	293459315	4115	4115	4115	4115	771
63	20240913	192100	293459315	4115	4115	4115	4115	0
64	20240913	192000	293459315	4115	4115	4115	4115	0
65	20240913	191900	293459315	4115	4115	4115	4115	0
66	20240913	191800	293459315	4115	4115	4115	4115	0
67	20240913	191700	293459315	4115	4115	4115	4115	0
68	20240913	191600	293459315	4115	4115	4115	4115	0
69	20240913	191500	293459315	4115	4115	4115	4115	0
70	20240913	191400	293459315	4115	4115	4115	4115	0
71	20240913	191300	293459315	4115	4115	4115	4115	0
72	20240913	191200	293459315	4115	4115	4115	4115	0
73	20240913	191100	293459315	4115	4115	4115	4115	0
74	20240913	191000	293459315	4115	4115	4115	4115	0
75	20240913	190900	293459315	4115	4115	4115	4115	0
76	20240913	190800	293459315	4115	4115	4115	4115	0
77	20240913	190700	293459315	4115	4115	4115	4115	0
78	20240913	190600	293459315	4115	4115	4115	4115	0
79	20240913	190500	293459315	4115	4115	4115	4115	0
80	20240913	190400	293459315	4115	4115	4115	4115	0
81	20240913	190300	293459315	4115	4115	4115	4115	0
82	20240913	190200	293459315	4115	4115	4115	4115	0
83	20240913	190100	293459315	4115	4115	4115	4115	0
84	20240913	190000	293459315	4115	4115	4115	4115	0
85	20240913	185900	293459315	4115	4115	4115	4115	0
86	20240913	185800	293459315	4115	4115	4115	4115	0
87	20240913	185700	293459315	4115	4115	4115	4115	0
88	20240913	185600	293459315	4115	4115	4115	4115	0
89	20240913	185500	293459315	4115	4115	4115	4115	0
90	20240913	185400	293459315	4115	4115	4115	4115	0
91	20240913	185300	293459315	4115	4115	4115	4115	0
92	20240913	185200	293459315	4115	4115	4115	4115	771
93	20240913	185100	293459315	4115	4115	4115	4115	0
94	20240913	185000	293459315	4115	4115	4115	4115	0
95	20240913	184900	293459315	4115	4115	4115	4115	0
96	20240913	184800	293459315	4115	4115	4115	4115	0
97	20240913	184700	293459315	4115	4115	4115	4115	0
98	20240913	184600	293459315	4115	4115	4115	4115	0
99	20240913	184500	293459315	4115	4115	4115	4115	0
100	20240913	184400	293459315	4115	4115	4115	4115	0
101	20240913	184300	293459315	4115	4115	4115	4115	0
102	20240913	184200	293459315	4115	4115	4115	4115	0
103	20240913	184100	293459315	4115	4115	4115	4115	0
104	20240913	184000	293459315	4115	4115	4115	4115	0
105	20240913	183900	293459315	4115	4115	4115	4115	0
106	20240913	183800	293459315	4115	4115	4115	4115	0
107	20240913	183700	293459315	4115	4115	4115	4115	0
108	20240913	183600	293459315	4115	4115	4115	4115	0
109	20240913	183500	293459315	4115	4115	4115	4115	0
110	20240913	183400	293459315	4115	4115	4115	4115	0
111	20240913	183300	293459315	4115	4115	4115	4115	0
112	20240913	183200	293459315	4115	4115	4115	4115	0
113	20240913	183100	293459315	4115	4115	4115	4115	0
114	20240913	183000	293459315	4115	4115	4115	4115	0
115	20240913	182900	293459315	4115	4115	4115	4115	0
116	20240913	182800	293459315	4115	4115	4115	4115	0
117	20240913	182700	293459315	4115	4115	4115	4115	0
118	20240913	182600	293459315	4115	4115	4115	4115	0
119	20240913	182500	293459315	4115	4115	4115	4115	0
120	20240913	182400	293459315	4115	4115	4115	4115	0
121	20240913	182300	293459315	4115	4115	4115	4115	0
122	20240913	182200	293459315	4115	4115	4115	4115	771
123	20240913	182100	293459315	4115	4115	4115	4115	0
124	20240913	182000	293459315	4115	4115	4115	4115	0
125	20240913	181900	293459315	4115	4115	4115	4115	0
126	20240913	181800	293459315	4115	4115	4115	4115	0
127	20240913	181700	293459315	4115	4115	4115	4115	0
128	20240913	181600	293459315	4115	4115	4115	4115	0
129	20240913	181500	293459315	4115	4115	4115	4115	0
130	20240913	181400	293459315	4115	4115	4115	4115	0
131	20240913	181300	293459315	4115	4115	4115	4115	0
132	20240913	181200	293459315	4115	4115	4115	4115	0
133	20240913	181100	293459315	4115	4115	4115	4115	0
134	20240913	181000	293459315	4115	4115	4115	4115	0
135	20240913	180900	293459315	4115	4115	4115	4115	0
136	20240913	180800	293459315	4115	4115	4115	4115	0
137	20240913	180700	293459315	4115	4115	4115	4115	0
138	20240913	180600	293459315	4115	4115	4115	4115	0
139	20240913	180500	293459315	4115	4115	4115	4115	0
140	20240913	180400	293459315	4115	4115	4115	4115	0
141	20240913	180300	293459315	4115	4115	4115	4115	0
142	20240913	180200	293459315	4115	4115	4115	4115	0
143	20240913	180100	293459315	4115	4115	4115	4115	0
144	20240913	180000	293459315	4115	4115	4115	4115	0
145	20240913	175900	293459315	4115	4115	4115	4115	0
146	20240913	175800	293459315	4115	4115	4115	4115	0
147	20240913	175700	293459315	4115	4115	4115	4115	0
148	20240913	175600	293459315	4115	4115	4115	4115	0
149	20240913	175500	293459315	4115	4115	4115	4115	0
150	20240913	175400	293459315	4115	4115	4115	4115	0
151	20240913	175300	293459315	4115	4115	4115	4115	0
152	20240913	175200	293459315	4115	4115	4115	4115	771
153	20240913	175100	293459315	4115	4115	4115	4115	0
154	20240913	175000	293459315	4115	4115	4115	4115	0
155	20240913	174900	293459315	4115	4115	4115	4115	0
156	20240913	174800	293459315	4115	4115	4115	4115	0
157	20240913	174700	293459315	4115	4115	4115	4115	0
158	20240913	174600	293459315	4115	4115	4115	4115	0
159	20240913	174500	293459315	4115	4115	4115	4115	0
160	20240913	174400	293459315	4115	4115	4115	4115	0
161	20240913	174300	293459315	4115	4115	4115	4115	0
162	20240913	174200	293459315	4115	4115	4115	4115	0
163	20240913	174100	293459315	4115	4115	4115	4115	0
164	20240913	174000	293459315	4115	4115	4115	4115	0
165	20240913	173900	293459315	4115	4115	4115	4115	0
166	20240913	173800	293459315	4115	4115	4115	4115	0
167	20240913	173700	293459315	4115	4115	4115	4115	0
168	20240913	173600	293459315	4115	4115	4115	4115	0
169	20240913	173500	293459315	4115	4115	4115	4115	0
170	20240913	173400	293459315	4115	4115	4115	4115	0
171	20240913	173300	293459315	4115	4115	4115	4115	0
172	20240913	173200	293459315	4115	4115	4115	4115	0
173	20240913	173100	293459315	4115	4115	4115	4115	0
174	20240913	173000	293459315	4115	4115	4115	4115	0
175	20240913	172900	293459315	4115	4115	4115	4115	0
176	20240913	172800	293459315	4115	4115	4115	4115	0
177	20240913	172700	293459315	4115	4115	4115	4115	0
178	20240913	172600	293459315	4115	4115	4115	4115	0
179	20240913	172500	293459315	4115	4115	4115	4115	0
180	20240913	172400	293459315	4115	4115	4115	4115	0
181	20240913	172300	293459315	4115	4115	4115	4115	0
182	20240913	172200	293459315	4115	4115	4115	4115	771
183	20240913	172100	293459315	4115	4115	4115	4115	0
184	20240913	172000	293459315	4115	4115	4115	4115	0
185	20240913	171900	293459315	4115	4115	4115	4115	0
186	20240913	171800	293459315	4115	4115	4115	4115	0
187	20240913	171700	293459315	4115	4115	4115	4115	0
188	20240913	171600	293459315	4115	4115	4115	4115	0
189	20240913	171500	293459315	4115	4115	4115	4115	0
190	20240913	171400	293459315	4115	4115	4115	4115	0
191	20240913	171300	293459315	4115	4115	4115	4115	0
192	20240913	171200	293459315	4115	4115	4115	4115	0
193	20240913	171100	293459315	4115	4115	4115	4115	0
194	20240913	171000	293459315	4115	4115	4115	4115	0
195	20240913	170900	293459315	4115	4115	4115	4115	0
196	20240913	170800	293459315	4115	4115	4115	4115	0
197	20240913	170700	293459315	4115	4115	4115	4115	0
198	20240913	170600	293459315	4115	4115	4115	4115	0
199	20240913	170500	293459315	4115	4115	4115	4115	0
200	20240913	170400	293459315	4115	4115	4115	4115	0
201	20240913	170300	293459315	4115	4115	4115	4115	0
202	20240913	170200	293459315	4115	4115	4115	4115	0
203	20240913	170100	293459315	4115	4115	4115	4115	0
204	20240913	170000	293459315	4115	4115	4115	4115	0
205	20240913	165900	293459315	4115	4115	4115	4115	0
206	20240913	165800	293459315	4115	4115	4115	4115	0
207	20240913	165700	293459315	4115	4115	4115	4115	0
208	20240913	165600	293459315	4115	4115	4115	4115	0
209	20240913	165500	293459315	4115	4115	4115	4115	0
210	20240913	165400	293459315	4115	4115	4115	4115	0
211	20240913	165300	293459315	4115	4115	4115	4115	0
212	20240913	165200	293459315	4115	4115	4115	4115	771
213	20240913	165100	293459315	4115	4115	4115	4115	0
214	20240913	165000	293459315	4115	4115	4115	4115	0
215	20240913	164900	293459315	4115	4115	4115	4115	0
216	20240913	164800	293459315	4115	4115	4115	4115	0
217	20240913	164700	293459315	4115	4115	4115	4115	0
218	20240913	164600	293459315	4115	4115	4115	4115	0
219	20240913	164500	293459315	4115	4115	4115	4115	0
220	20240913	164400	293459315	4115	4115	4115	4115	0
221	20240913	164300	293459315	4115	4115	4115	4115	0
222	20240913	164200	293459315	4115	4115	4115	4115	0
223	20240913	164100	293459315	4115	4115	4115	4115	0
224	20240913	164000	293459315	4115	4115	4115	4115	0
225	20240913	163900	293459315	4115	4115	4115	4115	0
226	20240913	163800	293459315	4115	4115	4115	4115	0
227	20240913	163700	293459315	4115	4115	4115	4115	0
228	20240913	163600	293459315	4115	4115	4115	4115	0
229	20240913	163500	293459315	4115	4115	4115	4115	0
230	20240913	163400	293459315	4115	4115	4115	4115	0
231	20240913	163300	293459315	4115	4115	4115	4115	0
232	20240913	163200	293459315	4115	4115	4115	4115	0
233	20240913	163100	293459315	4115	4115	4115	4115	0
234	20240913	163000	293459315	4115	4115	4115	4115	0
235	20240913	162900	293459315	4115	4115	4115	4115	0
236	20240913	162800	293459315	4115	4115	4115	4115	0
237	20240913	162700	293459315	4115	4115	4115	4115	0
238	20240913	162600	293459315	4115	4115	4115	4115	0
239	20240913	162500	293459315	4115	4115	4115	4115	0
240	20240913	162400	293459315	4115	4115	4115	4115	0
241	20240913	162300	293459315	4115	4115	4115	4115	0
242	20240913	162200	293459315	4115	4115	4115	4115	771
243	20240913	162100	293459315	4115	4115	4115	4115	0
244	20240913	162000	293459315	4115	4115	4115	4115	0
245	20240913	161900	293459315	4115	4115	4115	4115	0
246	20240913	161800	293459315	4115	4115	4115	4115	0
247	20240913	161700	293459315	4115	4115	4115	4115	0
248	20240913	161600	293459315	4115	4115	4115	4115	0
249	20240913	161500	293459315	4115	4115	4115	4115	0
250	20240913	161400	293459315	4115	4115	4115	4115	0
251	20240913	161300	293459315	4115	4115	4115	4115	0
252	20240913	161200	293459315	4115	4115	4115	4115	0
253	20240913	161100	293459315	4115	4115	4115	4115	0
254	20240913	161000	293459315	4115	4115	4115	4115	0
255	20240913	160900	293459315	4115	4115	4115	4115	0
256	20240913	160800	293459315	4115	4115	4115	4115	0
257	20240913	160700	293459315	4115	4115	4115	4115	0
258	20240913	160600	293459315	4115	4115	4115	4115	0
259	20240913	160500	293459315	4115	4115	4115	4115	0
260	20240913	160400	293459315	4115	4115	4115	4115	0
261	20240913	160300	293459315	4115	4115	4115	4115	0
262	20240913	160200	293459315	4115	4115	4115	4115	0
263	20240913	160100	293459315	4115	4115	4115	4115	0
264	20240913	160000	293459315	4115	4115	4115	4115	0
265	20240913	155900	293459315	4115	4115	4115	4115	0
266	20240913	155800	293459315	4115	4115	4115	4115	0
267	20240913	155700	293459315	4115	4115	4115	4115	0
268	20240913	155600	293459315	4115	4115	4115	4115	0
269	20240913	155500	293459315	4115	4115	4115	4115	0
270	20240913	155400	293459315	4115	4115	4115	4115	0
271	20240913	155300	293459315	4115	4115	4115	4115	0
272	20240913	155200	293459315	4115	4115	4115	4115	771
273	20240913	155100	293459315	4115	4115	4115	4115	0
274	20240913	155000	293459315	4115	4115	4115	4115	0
275	20240913	154900	293459315	4115	4115	4115	4115	0
276	20240913	154800	293459315	4115	4115	4115	4115	0
277	20240913	154700	293459315	4115	4115	4115	4115	0
278	20240913	154600	293459315	4115	4115	4115	4115	0
279	20240913	154500	293459315	4115	4115	4115	4115	0
280	20240913	154400	293459315	4115	4115	4115	4115	0
281	20240913	154300	293459315	4115	4115	4115	4115	0
282	20240913	154200	293459315	4115	4115	4115	4115	0
283	20240913	154100	293459315	4115	4115	4115	4115	0
284	20240913	154000	293459315	4115	4115	4115	4115	0
285	20240913	153900	293459315	4115	4115	4115	4115	0
286	20240913	153800	293459315	4115	4115	4115	4115	0
287	20240913	153700	293459315	4115	4115	4115	4115	0
288	20240913	153600	293459315	4115	4115	4115	4115	0
289	20240913	153500	293459315	4115	4115	4115	4115	0
290	20240913	153400	293459315	4115	4115	4115	4115	0
291	20240913	153300	293459315	4115	4115	4115	4115	0
292	20240913	153200	293459315	4115	4115	4115	4115	0
293	20240913	153100	293459315	4115	4115	4115	4115	0
294	20240913	153000	293459315	4115	4115	4115	4115	771
295	20240913	152900	290286650	4130	4130	4130	4130	0
296	20240913	152800	290286650	4130	4130	4130	4130	0
297	20240913	152700	290286650	4130	4130	4130	4130	0
298	20240913	152600	290286650	4130	4130	4130	4130	0
299	20240913	152500	290286650	4130	4130	4130	4130	0
300	20240913	152400	290286650	4130	4130	4130	4130	0
301	20240913	152300	290286650	4130	4130	4130	4130	0
302	20240913	152200	290286650	4130	4130	4130	4130	0
303	20240913	152100	290286650	4130	4130	4130	4130	0
304	20240913	152000	290286650	4130	4130	4130	4130	0
305	20240913	151900	290286650	4130	4130	4130	4130	1
306	20240913	151800	290282520	4110	4115	4130	4110	147
307	20240913	151700	289676900	4135	4125	4135	4125	500
308	20240913	151600	287610235	4115	4115	4115	4115	34
309	20240913	151500	287470325	4115	4125	4125	4115	167
310	20240913	151400	286782110	4130	4130	4130	4130	0
311	20240913	151300	286782110	4130	4130	4130	4130	0
312	20240913	151200	286782110	4130	4130	4130	4130	0
313	20240913	151100	286782110	4130	4120	4130	4120	5
314	20240913	151000	286761490	4115	4115	4115	4115	130
315	20240913	150900	286226540	4115	4115	4115	4115	121
316	20240913	150800	285728625	4115	4130	4130	4115	896
317	20240913	150700	282041570	4115	4130	4130	4115	500
318	20240913	150600	279977920	4130	4135	4140	4130	199
319	20240913	150500	279155300	4135	4135	4135	4135	60
320	20240913	150400	278907200	4140	4140	4140	4140	1
321	20240913	150300	278903060	4135	4135	4135	4135	5
322	20240913	150200	278882385	4135	4140	4140	4135	2
323	20240913	150100	278874110	4140	4140	4140	4140	1
324	20240913	150000	278869970	4140	4140	4140	4140	0
325	20240913	145900	278869970	4140	4135	4140	4135	12
326	20240913	145800	278820315	4135	4135	4135	4135	0
327	20240913	145700	278820315	4135	4135	4135	4135	0
328	20240913	145600	278820315	4135	4135	4135	4135	465
329	20240913	145500	276897540	4135	4135	4135	4135	52
330	20240913	145400	276682520	4145	4145	4145	4145	0
331	20240913	145300	276682520	4145	4145	4145	4145	0
332	20240913	145200	276682520	4145	4145	4145	4145	12
333	20240913	145100	276632780	4150	4150	4150	4150	0
334	20240913	145000	276632780	4150	4150	4150	4150	0
335	20240913	144900	276632780	4150	4150	4150	4150	0
336	20240913	144800	276632780	4150	4150	4150	4150	0
337	20240913	144700	276632780	4150	4150	4150	4135	205
338	20240913	144600	275784300	4160	4160	4160	4160	0
339	20240913	144500	275784300	4160	4160	4160	4160	10
340	20240913	144400	275742700	4160	4160	4160	4160	31
341	20240913	144300	275613740	4150	4150	4150	4150	0
342	20240913	144200	275613740	4150	4150	4150	4150	0
343	20240913	144100	275613740	4150	4150	4150	4150	0
344	20240913	144000	275613740	4150	4140	4150	4140	1716
345	20240913	143900	268500950	4145	4145	4145	4145	0
346	20240913	143800	268500950	4145	4145	4145	4145	250
347	20240913	143700	267464700	4145	4145	4145	4145	1
348	20240913	143600	267460555	4140	4140	4140	4140	0
349	20240913	143500	267460555	4140	4145	4145	4140	510
350	20240913	143400	265346655	4145	4145	4145	4145	0
351	20240913	143300	265346655	4145	4145	4145	4145	0
352	20240913	143200	265346655	4145	4145	4145	4145	0
353	20240913	143100	265346655	4145	4145	4145	4145	0
354	20240913	143000	265346655	4145	4140	4145	4140	103
355	20240913	142900	264920230	4145	4145	4145	4145	204
356	20240913	142800	264074650	4150	4160	4160	4150	24
357	20240913	142700	263974940	4155	4155	4160	4155	25
358	20240913	142600	263871040	4160	4160	4160	4160	12
359	20240913	142500	263821120	4160	4160	4160	4160	348
360	20240913	142400	262373440	4155	4150	4155	4150	51
361	20240913	142300	262161690	4130	4140	4145	4130	410
362	20240913	142200	260465950	4145	4150	4150	4145	367
363	20240913	142100	258944275	4150	4155	4160	4145	296
364	20240913	142000	257716395	4155	4155	4160	4150	78
365	20240913	141900	257392475	4155	4145	4155	4145	2
366	20240913	141800	257384175	4155	4155	4155	4155	42
367	20240913	141700	257209665	4135	4155	4160	4135	2588
368	20240913	141600	246472820	4160	4150	4170	4145	2386
369	20240913	141500	236563015	4175	4175	4175	4175	66
370	20240913	141400	236287465	4155	4160	4175	4155	873
371	20240913	141300	232650360	4155	4125	4155	4125	3438
372	20240913	141200	218424645	4125	4125	4125	4125	0
373	20240913	141100	218424645	4125	4125	4125	4125	0
374	20240913	141000	218424645	4125	4125	4125	4125	0
375	20240913	140900	218424645	4125	4125	4125	4125	500
376	20240913	140800	216362145	4125	4125	4125	4125	0
377	20240913	140700	216362145	4125	4125	4125	4125	0
378	20240913	140600	216362145	4125	4125	4125	4125	0
379	20240913	140500	216362145	4125	4125	4125	4125	74
380	20240913	140400	216056895	4125	4125	4125	4125	0
381	20240913	140300	216056895	4125	4125	4125	4125	49
382	20240913	140200	215854770	4125	4125	4125	4125	1
383	20240913	140100	215850645	4105	4115	4115	4105	123
384	20240913	140000	215344610	4130	4130	4130	4130	5
385	20240913	135900	215323960	4125	4125	4125	4125	0
386	20240913	135800	215323960	4125	4125	4125	4120	1233
387	20240913	135700	210238000	4150	4150	4150	4150	0
388	20240913	135600	210238000	4150	4150	4150	4150	0
389	20240913	135500	210238000	4150	4150	4150	4150	0
390	20240913	135400	210238000	4150	4150	4150	4150	0
391	20240913	135300	210238000	4150	4150	4150	4150	0
392	20240913	135200	210238000	4150	4150	4150	4150	1
393	20240913	135100	210233850	4130	4130	4130	4130	0
394	20240913	135000	210233850	4130	4145	4145	4130	485
395	20240913	134900	208228490	4145	4145	4145	4145	0
396	20240913	134800	208228490	4145	4145	4145	4145	0
397	20240913	134700	208228490	4145	4130	4145	4130	201
398	20240913	134600	207398345	4125	4130	4130	4125	99
399	20240913	134500	206989875	4150	4150	4150	4150	0
400	20240913	134400	206989875	4150	4150	4150	4150	0
401	20240913	134300	206989875	4150	4150	4150	4150	1
402	20240913	134200	206985725	4150	4150	4150	4150	67
403	20240913	134100	206707675	4150	4150	4150	4150	0
404	20240913	134000	206707675	4150	4150	4150	4150	2
405	20240913	133900	206699375	4150	4150	4150	4150	0
406	20240913	133800	206699375	4150	4150	4150	4150	1518
407	20240913	133700	200399675	4150	4150	4150	4150	0
408	20240913	133600	200399675	4150	4150	4150	4150	59
409	20240913	133500	200154825	4160	4155	4160	4155	204
410	20240913	133400	199306430	4160	4135	4160	4135	710
411	20240913	133300	196359080	4135	4135	4135	4135	0
412	20240913	133200	196359080	4135	4135	4135	4135	0
413	20240913	133100	196359080	4135	4135	4135	4135	0
414	20240913	133000	196359080	4135	4135	4135	4135	0
415	20240913	132900	196359080	4135	4135	4135	4135	0
416	20240913	132800	196359080	4135	4135	4135	4135	220
417	20240913	132700	195449380	4135	4135	4135	4135	1
418	20240913	132600	195445245	4130	4130	4130	4130	0
419	20240913	132500	195445245	4130	4130	4130	4130	0
420	20240913	132400	195445245	4130	4130	4130	4130	90
421	20240913	132300	195073545	4130	4125	4130	4125	500
422	20240913	132200	193009110	4110	4115	4115	4110	275
423	20240913	132100	191877580	4110	4110	4110	4110	142
424	20240913	132000	191293960	4110	4110	4110	4110	201
425	20240913	131900	190467850	4105	4105	4105	4105	0
426	20240913	131800	190467850	4105	4110	4110	4105	141
427	20240913	131700	189888405	4105	4105	4105	4105	82
428	20240913	131600	189551795	4110	4110	4110	4110	0
429	20240913	131500	189551795	4110	4110	4110	4110	0
430	20240913	131400	189551795	4110	4110	4110	4110	0
431	20240913	131300	189551795	4110	4110	4110	4110	0
432	20240913	131200	189551795	4110	4110	4110	4110	0
433	20240913	131100	189551795	4110	4110	4110	4110	0
434	20240913	131000	189551795	4110	4110	4110	4110	0
435	20240913	130900	189551795	4110	4110	4110	4110	0
436	20240913	130800	189551795	4110	4110	4110	4110	0
437	20240913	130700	189551795	4110	4110	4110	4110	0
438	20240913	130600	189551795	4110	4110	4110	4110	0
439	20240913	130500	189551795	4110	4110	4110	4110	0
440	20240913	130400	189551795	4110	4110	4110	4110	0
441	20240913	130300	189551795	4110	4110	4110	4110	0
442	20240913	130200	189551795	4110	4110	4110	4110	0
443	20240913	130100	189551795	4110	4110	4110	4110	0
444	20240913	130000	189551795	4110	4110	4110	4110	0
445	20240913	125900	189551795	4110	4110	4110	4110	0
446	20240913	125800	189551795	4110	4095	4110	4095	402
447	20240913	125700	187905575	4115	4115	4115	4115	0
448	20240913	125600	187905575	4115	4115	4115	4115	1
449	20240913	125500	187901460	4110	4110	4110	4110	0
450	20240913	125400	187901460	4110	4110	4110	4110	0
451	20240913	125300	187901460	4110	4110	4110	4110	0
452	20240913	125200	187901460	4110	4105	4110	4105	1700
453	20240913	125100	180914825	4110	4110	4110	4110	0
454	20240913	125000	180914825	4110	4110	4110	4110	34
455	20240913	124900	180775085	4110	4110	4110	4110	0
456	20240913	124800	180775085	4110	4110	4110	4110	0
457	20240913	124700	180775085	4110	4110	4110	4110	0
458	20240913	124600	180775085	4110	4110	4110	4110	0
459	20240913	124500	180775085	4110	4110	4110	4110	1
460	20240913	124400	180770975	4090	4100	4100	4090	1290
461	20240913	124300	175493310	4105	4105	4105	4105	0
462	20240913	124200	175493310	4105	4105	4105	4105	0
463	20240913	124100	175493310	4105	4105	4105	4105	0
464	20240913	124000	175493310	4105	4105	4105	4105	700
465	20240913	123900	172619810	4105	4105	4105	4105	0
466	20240913	123800	172619810	4105	4105	4105	4100	40
467	20240913	123700	172455755	4105	4105	4105	4105	20
468	20240913	123600	172373655	4105	4105	4105	4105	0
469	20240913	123500	172373655	4105	4105	4105	4105	20
470	20240913	123400	172291555	4105	4105	4105	4105	0
471	20240913	123300	172291555	4105	4105	4105	4105	1
472	20240913	123200	172287450	4100	4100	4100	4100	0
473	20240913	123100	172287450	4100	4105	4105	4100	28
474	20240913	123000	172172550	4105	4105	4105	4105	57
475	20240913	122900	171938565	4105	4105	4105	4105	0
476	20240913	122800	171938565	4105	4105	4105	4105	0
477	20240913	122700	171938565	4105	4105	4105	4105	4
478	20240913	122600	171922145	4105	4105	4105	4105	0
479	20240913	122500	171922145	4105	4105	4105	4105	0
480	20240913	122400	171922145	4105	4105	4105	4105	10
481	20240913	122300	171881095	4115	4115	4115	4115	1
482	20240913	122200	171876980	4105	4105	4105	4105	13
483	20240913	122100	171823615	4105	4105	4105	4105	0
484	20240913	122000	171823615	4105	4105	4105	4105	0
485	20240913	121900	171823615	4105	4105	4105	4105	0
486	20240913	121800	171823615	4105	4105	4105	4105	0
487	20240913	121700	171823615	4105	4105	4105	4105	37
488	20240913	121600	171671730	4120	4120	4120	4120	0
489	20240913	121500	171671730	4120	4120	4120	4120	1
490	20240913	121400	171667610	4105	4105	4105	4105	0
491	20240913	121300	171667610	4105	4105	4105	4105	0
492	20240913	121200	171667610	4105	4105	4105	4105	0
493	20240913	121100	171667610	4105	4105	4105	4105	0
494	20240913	121000	171667610	4105	4125	4125	4105	1502
495	20240913	120900	165501860	4130	4125	4130	4125	96
496	20240913	120800	165105855	4125	4125	4125	4125	1
497	20240913	120700	165101730	4130	4140	4140	4130	9
498	20240913	120600	165064535	4115	4115	4115	4115	348
499	20240913	120500	163632515	4115	4115	4115	4115	0
500	20240913	120400	163632515	4115	4115	4115	4115	0
501	20240913	120300	163632515	4115	4115	4115	4115	50
502	20240913	120200	163426765	4115	4115	4115	4115	1
503	20240913	120100	163422650	4115	4115	4115	4115	0
504	20240913	120000	163422650	4115	4115	4115	4115	0
505	20240913	115900	163422650	4115	4115	4115	4115	0
506	20240913	115800	163422650	4115	4115	4115	4115	1
507	20240913	115700	163418535	4115	4115	4115	4115	17
508	20240913	115600	163348580	4100	4100	4100	4100	0
509	20240913	115500	163348580	4100	4100	4100	4100	0
510	20240913	115400	163348580	4100	4100	4100	4100	103
511	20240913	115300	162926280	4100	4100	4100	4100	0
512	20240913	115200	162926280	4100	4110	4110	4100	200
513	20240913	115100	162105725	4115	4115	4115	4115	0
514	20240913	115000	162105725	4115	4115	4115	4115	0
515	20240913	114900	162105725	4115	4115	4115	4115	0
516	20240913	114800	162105725	4115	4115	4115	4115	0
517	20240913	114700	162105725	4115	4115	4115	4115	0
518	20240913	114600	162105725	4115	4115	4115	4115	0
519	20240913	114500	162105725	4115	4115	4115	4115	0
520	20240913	114400	162105725	4115	4140	4140	4115	1520
521	20240913	114300	155845535	4140	4140	4140	4140	0
522	20240913	114200	155845535	4140	4140	4140	4140	0
523	20240913	114100	155845535	4140	4140	4140	4140	0
524	20240913	114000	155845535	4140	4135	4140	4135	3
525	20240913	113900	155833125	4130	4130	4130	4130	0
526	20240913	113800	155833125	4130	4130	4130	4130	0
527	20240913	113700	155833125	4130	4130	4130	4130	47
528	20240913	113600	155639015	4140	4140	4140	4140	0
529	20240913	113500	155639015	4140	4140	4140	4140	1
530	20240913	113400	155634875	4140	4140	4140	4140	0
531	20240913	113300	155634875	4140	4140	4140	4140	0
532	20240913	113200	155634875	4140	4135	4140	4135	4
533	20240913	113100	155618330	4130	4135	4135	4130	211
534	20240913	113000	154745900	4135	4120	4135	4120	167
535	20240913	112900	154057695	4120	4120	4120	4120	24
536	20240913	112800	153958815	4120	4120	4120	4120	0
537	20240913	112700	153958815	4120	4120	4120	4120	10
538	20240913	112600	153917615	4120	4120	4120	4120	0
539	20240913	112500	153917615	4120	4120	4120	4120	0
540	20240913	112400	153917615	4120	4120	4120	4120	50
541	20240913	112300	153711615	4120	4120	4120	4120	0
542	20240913	112200	153711615	4120	4120	4120	4120	0
543	20240913	112100	153711615	4120	4120	4120	4120	18
544	20240913	112000	153637455	4120	4120	4120	4120	200
545	20240913	111900	152813455	4135	4135	4135	4135	2
546	20240913	111800	152805185	4135	4135	4135	4135	0
547	20240913	111700	152805185	4135	4135	4135	4135	0
548	20240913	111600	152805185	4135	4125	4135	4125	11
549	20240913	111500	152759800	4135	4135	4135	4135	1
550	20240913	111400	152755665	4120	4130	4130	4120	54
551	20240913	111300	152533145	4135	4120	4135	4120	147
552	20240913	111200	151927480	4115	4125	4125	4115	900
553	20240913	111100	148223380	4125	4135	4135	4125	34
554	20240913	111000	148083120	4135	4135	4135	4135	1
555	20240913	110900	148078985	4135	4125	4135	4125	25
556	20240913	110800	147975850	4135	4135	4135	4135	0
557	20240913	110700	147975850	4135	4135	4135	4135	0
558	20240913	110600	147975850	4135	4135	4135	4135	0
559	20240913	110500	147975850	4135	4135	4135	4135	412
560	20240913	110400	146272230	4135	4135	4135	4135	500
561	20240913	110300	144204730	4135	4130	4135	4130	504
562	20240913	110200	142122675	4130	4125	4130	4125	757
563	20240913	110100	138996720	4125	4115	4125	4115	2
564	20240913	110000	138988480	4110	4110	4110	4110	143
565	20240913	105900	138400750	4110	4110	4110	4110	2
566	20240913	105800	138392530	4110	4110	4110	4110	0
567	20240913	105700	138392530	4110	4100	4110	4100	6
568	20240913	105600	138367920	4100	4100	4100	4100	0
569	20240913	105500	138367920	4100	4105	4105	4100	592
570	20240913	105400	135938610	4110	4110	4110	4110	0
571	20240913	105300	135938610	4110	4110	4110	4110	600
572	20240913	105200	133472610	4105	4105	4110	4105	611
573	20240913	105100	130964430	4110	4110	4110	4110	0
574	20240913	105000	130964430	4110	4110	4110	4110	100
575	20240913	104900	130553430	4105	4105	4105	4105	390
576	20240913	104800	128952480	4110	4110	4110	4110	0
577	20240913	104700	128952480	4110	4110	4110	4110	0
578	20240913	104600	128952480	4110	4110	4110	4110	489
579	20240913	104500	126942690	4115	4115	4115	4115	0
580	20240913	104400	126942690	4115	4115	4115	4115	0
581	20240913	104300	126942690	4115	4115	4115	4115	374
582	20240913	104200	125403680	4115	4115	4115	4115	12
583	20240913	104100	125354300	4115	4115	4115	4115	0
584	20240913	104000	125354300	4115	4115	4115	4115	62
585	20240913	103900	125099170	4120	4120	4120	4120	4
586	20240913	103800	125082690	4120	4120	4120	4120	36
587	20240913	103700	124934370	4130	4130	4130	4130	1
588	20240913	103600	124930240	4130	4130	4130	4130	5
589	20240913	103500	124909590	4135	4135	4135	4135	0
590	20240913	103400	124909590	4135	4135	4135	4135	0
591	20240913	103300	124909590	4135	4135	4135	4135	0
592	20240913	103200	124909590	4135	4135	4135	4135	0
593	20240913	103100	124909590	4135	4135	4135	4135	200
594	20240913	103000	124082590	4135	4130	4135	4130	190
595	20240913	102900	123297270	4130	4130	4130	4130	0
596	20240913	102800	123297270	4130	4130	4130	4130	0
597	20240913	102700	123297270	4130	4125	4130	4125	11
598	20240913	102600	123251890	4125	4125	4125	4125	2
599	20240913	102500	123243640	4130	4130	4130	4130	0
600	20240913	102400	123243640	4130	4130	4130	4130	0
601	20240913	102300	123243640	4130	4130	4130	4130	1
602	20240913	102200	123239510	4125	4125	4125	4125	13
603	20240913	102100	123185885	4140	4140	4140	4140	0
604	20240913	102000	123185885	4140	4140	4140	4140	100
605	20240913	101900	122771885	4140	4140	4140	4140	0
606	20240913	101800	122771885	4140	4140	4140	4140	0
607	20240913	101700	122771885	4140	4140	4140	4140	0
608	20240913	101600	122771885	4140	4140	4140	4140	0
609	20240913	101500	122771885	4140	4140	4140	4140	0
610	20240913	101400	122771885	4140	4140	4140	4140	0
611	20240913	101300	122771885	4140	4135	4140	4130	494
612	20240913	101200	120730905	4135	4125	4135	4125	86
613	20240913	101100	120375925	4125	4125	4125	4125	1
614	20240913	101000	120371800	4120	4120	4120	4120	601
615	20240913	100900	117895680	4120	4120	4120	4120	1
616	20240913	100800	117891560	4120	4120	4120	4120	0
617	20240913	100700	117891560	4120	4120	4120	4120	6
618	20240913	100600	117866840	4115	4120	4120	4115	181
619	20240913	100500	117121975	4120	4115	4120	4115	211
620	20240913	100400	116253685	4115	4115	4115	4115	0
621	20240913	100300	116253685	4115	4115	4115	4115	0
622	20240913	100200	116253685	4115	4115	4115	4115	1
623	20240913	100100	116249570	4110	4105	4110	4105	544
624	20240913	100000	114013770	4105	4105	4105	4105	0
625	20240913	095900	114013770	4105	4105	4105	4105	593
626	20240913	095800	111579505	4105	4105	4105	4105	0
627	20240913	095700	111579505	4105	4105	4105	4105	266
628	20240913	095600	110487575	4110	4110	4110	4110	0
629	20240913	095500	110487575	4110	4110	4110	4110	40
630	20240913	095400	110323175	4110	4110	4110	4110	1
631	20240913	095300	110319065	4105	4110	4110	4105	85
632	20240913	095200	109970095	4115	4115	4115	4115	20
633	20240913	095100	109887795	4115	4115	4115	4115	1
634	20240913	095000	109883680	4110	4110	4110	4110	41
635	20240913	094900	109715170	4105	4105	4105	4105	149
636	20240913	094800	109103525	4115	4115	4115	4115	1
637	20240913	094700	109099410	4110	4110	4110	4110	4
638	20240913	094600	109082970	4115	4115	4115	4115	0
639	20240913	094500	109082970	4115	4115	4115	4115	22
640	20240913	094400	108992440	4110	4110	4110	4110	300
641	20240913	094300	107759440	4110	4110	4110	4110	0
642	20240913	094200	107759440	4110	4110	4110	4110	10
643	20240913	094100	107718340	4110	4100	4110	4100	31
644	20240913	094000	107591230	4100	4100	4100	4100	15
645	20240913	093900	107529730	4110	4110	4110	4110	12
646	20240913	093800	107480410	4110	4110	4110	4100	6
647	20240913	093700	107455770	4110	4110	4110	4110	0
648	20240913	093600	107455770	4110	4110	4110	4110	0
649	20240913	093500	107455770	4110	4110	4110	4110	0
650	20240913	093400	107455770	4110	4110	4110	4110	0
651	20240913	093300	107455770	4110	4110	4110	4110	8
652	20240913	093200	107422890	4110	4110	4110	4110	69
653	20240913	093100	107139300	4120	4120	4120	4120	1
654	20240913	093000	107135180	4110	4095	4110	4080	2891
655	20240913	092900	95308145	4095	4095	4095	4095	0
656	20240913	092800	95308145	4095	4100	4100	4095	1880
657	20240913	092700	87600160	4110	4110	4110	4110	2
658	20240913	092600	87591940	4095	4095	4095	4095	11
659	20240913	092500	87546895	4090	4090	4090	4090	0
660	20240913	092400	87546895	4090	4090	4090	4090	691
661	20240913	092300	84720705	4085	4085	4085	4085	0
662	20240913	092200	84720705	4085	4085	4085	4085	1
663	20240913	092100	84716620	4105	4100	4110	4080	11361
664	20240913	092000	38324505	4100	4100	4100	4100	0
665	20240913	091900	38324505	4100	4110	4110	4100	63
666	20240913	091800	38065780	4115	4120	4120	4115	108
667	20240913	091700	37620930	4125	4125	4125	4120	214
668	20240913	091600	36738230	4125	4130	4135	4125	37
669	20240913	091500	36585510	4130	4125	4130	4125	115
670	20240913	091400	36110680	4125	4115	4125	4110	111
671	20240913	091300	35654450	4115	4125	4125	4115	1278
672	20240913	091200	30394170	4135	4135	4135	4135	1
673	20240913	091100	30390035	4135	4145	4145	4135	150
674	20240913	091000	29768315	4145	4145	4145	4145	61
675	20240913	090900	29515470	4145	4160	4160	4145	40
676	20240913	090800	29349655	4160	4150	4160	4145	52
677	20240913	090700	29133485	4165	4160	4170	4150	627
678	20240913	090600	26527785	4145	4135	4155	4135	848
679	20240913	090500	23010245	4125	4105	4125	4105	1037
680	20240913	090400	18746035	4100	4110	4110	4100	71
681	20240913	090300	18454800	4080	4100	4100	4080	1367
682	20240913	090200	12865200	4095	4090	4110	4090	308
683	20240913	090100	11601545	4080	4085	4085	4080	634
684	20240913	090000	9013110	4095	4080	4095	4080	2208