KissMeData/238490/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	204400	50231810	4100	4100	4100	4100	414
3	20240911	204300	50231810	4100	4100	4100	4100	0
4	20240911	204200	50231810	4100	4100	4100	4100	0
5	20240911	204100	50231810	4100	4100	4100	4100	0
6	20240911	204000	50231810	4100	4100	4100	4100	0
7	20240911	203900	50231810	4100	4100	4100	4100	0
8	20240911	203800	50231810	4100	4100	4100	4100	0
9	20240911	203700	50231810	4100	4100	4100	4100	0
10	20240911	203600	50231810	4100	4100	4100	4100	0
11	20240911	203500	50231810	4100	4100	4100	4100	0
12	20240911	203400	50231810	4100	4100	4100	4100	0
13	20240911	203300	50231810	4100	4100	4100	4100	0
14	20240911	203200	50231810	4100	4100	4100	4100	0
15	20240911	203100	50231810	4100	4100	4100	4100	0
16	20240911	203000	50231810	4100	4100	4100	4100	0
17	20240911	202900	50231810	4100	4100	4100	4100	0
18	20240911	202800	50231810	4100	4100	4100	4100	0
19	20240911	202700	50231810	4100	4100	4100	4100	0
20	20240911	202600	50231810	4100	4100	4100	4100	0
21	20240911	202500	50231810	4100	4100	4100	4100	0
22	20240911	202400	50231810	4100	4100	4100	4100	0
23	20240911	202300	50231810	4100	4100	4100	4100	0
24	20240911	202200	50231810	4100	4100	4100	4100	0
25	20240911	202100	50231810	4100	4100	4100	4100	0
26	20240911	202000	50231810	4100	4100	4100	4100	0
27	20240911	201900	50231810	4100	4100	4100	4100	0
28	20240911	201800	50231810	4100	4100	4100	4100	0
29	20240911	201700	50231810	4100	4100	4100	4100	0
30	20240911	201600	50231810	4100	4100	4100	4100	0
31	20240911	201500	50231810	4100	4100	4100	4100	0
32	20240911	201400	50231810	4100	4100	4100	4100	414
33	20240911	201300	50231810	4100	4100	4100	4100	0
34	20240911	201200	50231810	4100	4100	4100	4100	0
35	20240911	201100	50231810	4100	4100	4100	4100	0
36	20240911	201000	50231810	4100	4100	4100	4100	0
37	20240911	200900	50231810	4100	4100	4100	4100	0
38	20240911	200800	50231810	4100	4100	4100	4100	0
39	20240911	200700	50231810	4100	4100	4100	4100	0
40	20240911	200600	50231810	4100	4100	4100	4100	0
41	20240911	200500	50231810	4100	4100	4100	4100	0
42	20240911	200400	50231810	4100	4100	4100	4100	0
43	20240911	200300	50231810	4100	4100	4100	4100	0
44	20240911	200200	50231810	4100	4100	4100	4100	0
45	20240911	200100	50231810	4100	4100	4100	4100	0
46	20240911	200000	50231810	4100	4100	4100	4100	0
47	20240911	195900	50231810	4100	4100	4100	4100	0
48	20240911	195800	50231810	4100	4100	4100	4100	0
49	20240911	195700	50231810	4100	4100	4100	4100	0
50	20240911	195600	50231810	4100	4100	4100	4100	0
51	20240911	195500	50231810	4100	4100	4100	4100	0
52	20240911	195400	50231810	4100	4100	4100	4100	0
53	20240911	195300	50231810	4100	4100	4100	4100	0
54	20240911	195200	50231810	4100	4100	4100	4100	0
55	20240911	195100	50231810	4100	4100	4100	4100	0
56	20240911	195000	50231810	4100	4100	4100	4100	0
57	20240911	194900	50231810	4100	4100	4100	4100	0
58	20240911	194800	50231810	4100	4100	4100	4100	0
59	20240911	194700	50231810	4100	4100	4100	4100	0
60	20240911	194600	50231810	4100	4100	4100	4100	0
61	20240911	194500	50231810	4100	4100	4100	4100	0
62	20240911	194400	50231810	4100	4100	4100	4100	414
63	20240911	194300	50231810	4100	4100	4100	4100	0
64	20240911	194200	50231810	4100	4100	4100	4100	0
65	20240911	194100	50231810	4100	4100	4100	4100	0
66	20240911	194000	50231810	4100	4100	4100	4100	0
67	20240911	193900	50231810	4100	4100	4100	4100	0
68	20240911	193800	50231810	4100	4100	4100	4100	0
69	20240911	193700	50231810	4100	4100	4100	4100	0
70	20240911	193600	50231810	4100	4100	4100	4100	0
71	20240911	193500	50231810	4100	4100	4100	4100	0
72	20240911	193400	50231810	4100	4100	4100	4100	0
73	20240911	193300	50231810	4100	4100	4100	4100	0
74	20240911	193200	50231810	4100	4100	4100	4100	0
75	20240911	193100	50231810	4100	4100	4100	4100	0
76	20240911	193000	50231810	4100	4100	4100	4100	0
77	20240911	192900	50231810	4100	4100	4100	4100	0
78	20240911	192800	50231810	4100	4100	4100	4100	0
79	20240911	192700	50231810	4100	4100	4100	4100	0
80	20240911	192600	50231810	4100	4100	4100	4100	0
81	20240911	192500	50231810	4100	4100	4100	4100	0
82	20240911	192400	50231810	4100	4100	4100	4100	0
83	20240911	192300	50231810	4100	4100	4100	4100	0
84	20240911	192200	50231810	4100	4100	4100	4100	0
85	20240911	192100	50231810	4100	4100	4100	4100	0
86	20240911	192000	50231810	4100	4100	4100	4100	0
87	20240911	191900	50231810	4100	4100	4100	4100	0
88	20240911	191800	50231810	4100	4100	4100	4100	0
89	20240911	191700	50231810	4100	4100	4100	4100	0
90	20240911	191600	50231810	4100	4100	4100	4100	0
91	20240911	191500	50231810	4100	4100	4100	4100	0
92	20240911	191400	50231810	4100	4100	4100	4100	414
93	20240911	191300	50231810	4100	4100	4100	4100	0
94	20240911	191200	50231810	4100	4100	4100	4100	0
95	20240911	191100	50231810	4100	4100	4100	4100	0
96	20240911	191000	50231810	4100	4100	4100	4100	0
97	20240911	190900	50231810	4100	4100	4100	4100	0
98	20240911	190800	50231810	4100	4100	4100	4100	0
99	20240911	190700	50231810	4100	4100	4100	4100	0
100	20240911	190600	50231810	4100	4100	4100	4100	0
101	20240911	190500	50231810	4100	4100	4100	4100	0
102	20240911	190400	50231810	4100	4100	4100	4100	0
103	20240911	190300	50231810	4100	4100	4100	4100	0
104	20240911	190200	50231810	4100	4100	4100	4100	0
105	20240911	190100	50231810	4100	4100	4100	4100	0
106	20240911	190000	50231810	4100	4100	4100	4100	0
107	20240911	185900	50231810	4100	4100	4100	4100	0
108	20240911	185800	50231810	4100	4100	4100	4100	0
109	20240911	185700	50231810	4100	4100	4100	4100	0
110	20240911	185600	50231810	4100	4100	4100	4100	0
111	20240911	185500	50231810	4100	4100	4100	4100	0
112	20240911	185400	50231810	4100	4100	4100	4100	0
113	20240911	185300	50231810	4100	4100	4100	4100	0
114	20240911	185200	50231810	4100	4100	4100	4100	0
115	20240911	185100	50231810	4100	4100	4100	4100	0
116	20240911	185000	50231810	4100	4100	4100	4100	0
117	20240911	184900	50231810	4100	4100	4100	4100	0
118	20240911	184800	50231810	4100	4100	4100	4100	0
119	20240911	184700	50231810	4100	4100	4100	4100	0
120	20240911	184600	50231810	4100	4100	4100	4100	0
121	20240911	184500	50231810	4100	4100	4100	4100	0
122	20240911	184400	50231810	4100	4100	4100	4100	414
123	20240911	184300	50231810	4100	4100	4100	4100	0
124	20240911	184200	50231810	4100	4100	4100	4100	0
125	20240911	184100	50231810	4100	4100	4100	4100	0
126	20240911	184000	50231810	4100	4100	4100	4100	0
127	20240911	183900	50231810	4100	4100	4100	4100	0
128	20240911	183800	50231810	4100	4100	4100	4100	0
129	20240911	183700	50231810	4100	4100	4100	4100	0
130	20240911	183600	50231810	4100	4100	4100	4100	0
131	20240911	183500	50231810	4100	4100	4100	4100	0
132	20240911	183400	50231810	4100	4100	4100	4100	0
133	20240911	183300	50231810	4100	4100	4100	4100	0
134	20240911	183200	50231810	4100	4100	4100	4100	0
135	20240911	183100	50231810	4100	4100	4100	4100	0
136	20240911	183000	50231810	4100	4100	4100	4100	0
137	20240911	182900	50231810	4100	4100	4100	4100	0
138	20240911	182800	50231810	4100	4100	4100	4100	0
139	20240911	182700	50231810	4100	4100	4100	4100	0
140	20240911	182600	50231810	4100	4100	4100	4100	0
141	20240911	182500	50231810	4100	4100	4100	4100	0
142	20240911	182400	50231810	4100	4100	4100	4100	0
143	20240911	182300	50231810	4100	4100	4100	4100	0
144	20240911	182200	50231810	4100	4100	4100	4100	0
145	20240911	182100	50231810	4100	4100	4100	4100	0
146	20240911	182000	50231810	4100	4100	4100	4100	0
147	20240911	181900	50231810	4100	4100	4100	4100	0
148	20240911	181800	50231810	4100	4100	4100	4100	0
149	20240911	181700	50231810	4100	4100	4100	4100	0
150	20240911	181600	50231810	4100	4100	4100	4100	0
151	20240911	181500	50231810	4100	4100	4100	4100	0
152	20240911	181400	50231810	4100	4100	4100	4100	414
153	20240911	181300	50231810	4100	4100	4100	4100	0
154	20240911	181200	50231810	4100	4100	4100	4100	0
155	20240911	181100	50231810	4100	4100	4100	4100	0
156	20240911	181000	50231810	4100	4100	4100	4100	0
157	20240911	180900	50231810	4100	4100	4100	4100	0
158	20240911	180800	50231810	4100	4100	4100	4100	0
159	20240911	180700	50231810	4100	4100	4100	4100	0
160	20240911	180600	50231810	4100	4100	4100	4100	0
161	20240911	180500	50231810	4100	4100	4100	4100	0
162	20240911	180400	50231810	4100	4100	4100	4100	0
163	20240911	180300	50231810	4100	4100	4100	4100	0
164	20240911	180200	50231810	4100	4100	4100	4100	0
165	20240911	180100	50231810	4100	4100	4100	4100	0
166	20240911	180000	50231810	4100	4100	4100	4100	0
167	20240911	175900	50231810	4100	4100	4100	4100	0
168	20240911	175800	50231810	4100	4100	4100	4100	0
169	20240911	175700	50231810	4100	4100	4100	4100	0
170	20240911	175600	50231810	4100	4100	4100	4100	0
171	20240911	175500	50231810	4100	4100	4100	4100	0
172	20240911	175400	50231810	4100	4100	4100	4100	0
173	20240911	175300	50231810	4100	4100	4100	4100	0
174	20240911	175200	50231810	4100	4100	4100	4100	0
175	20240911	175100	50231810	4100	4100	4100	4100	0
176	20240911	175000	50231810	4100	4100	4100	4100	0
177	20240911	174900	50231810	4100	4100	4100	4100	0
178	20240911	174800	50231810	4100	4100	4100	4100	0
179	20240911	174700	50231810	4100	4100	4100	4100	0
180	20240911	174600	50231810	4100	4100	4100	4100	0
181	20240911	174500	50231810	4100	4100	4100	4100	0
182	20240911	174400	50231810	4100	4100	4100	4100	414
183	20240911	174300	50231810	4100	4100	4100	4100	0
184	20240911	174200	50231810	4100	4100	4100	4100	0
185	20240911	174100	50231810	4100	4100	4100	4100	0
186	20240911	174000	50231810	4100	4100	4100	4100	0
187	20240911	173900	50231810	4100	4100	4100	4100	0
188	20240911	173800	50231810	4100	4100	4100	4100	0
189	20240911	173700	50231810	4100	4100	4100	4100	0
190	20240911	173600	50231810	4100	4100	4100	4100	0
191	20240911	173500	50231810	4100	4100	4100	4100	0
192	20240911	173400	50231810	4100	4100	4100	4100	0
193	20240911	173300	50231810	4100	4100	4100	4100	0
194	20240911	173200	50231810	4100	4100	4100	4100	0
195	20240911	173100	50231810	4100	4100	4100	4100	0
196	20240911	173000	50231810	4100	4100	4100	4100	0
197	20240911	172900	50231810	4100	4100	4100	4100	0
198	20240911	172800	50231810	4100	4100	4100	4100	0
199	20240911	172700	50231810	4100	4100	4100	4100	0
200	20240911	172600	50231810	4100	4100	4100	4100	0
201	20240911	172500	50231810	4100	4100	4100	4100	0
202	20240911	172400	50231810	4100	4100	4100	4100	0
203	20240911	172300	50231810	4100	4100	4100	4100	0
204	20240911	172200	50231810	4100	4100	4100	4100	0
205	20240911	172100	50231810	4100	4100	4100	4100	0
206	20240911	172000	50231810	4100	4100	4100	4100	0
207	20240911	171900	50231810	4100	4100	4100	4100	0
208	20240911	171800	50231810	4100	4100	4100	4100	0
209	20240911	171700	50231810	4100	4100	4100	4100	0
210	20240911	171600	50231810	4100	4100	4100	4100	0
211	20240911	171500	50231810	4100	4100	4100	4100	0
212	20240911	171400	50231810	4100	4100	4100	4100	414
213	20240911	171300	50231810	4100	4100	4100	4100	0
214	20240911	171200	50231810	4100	4100	4100	4100	0
215	20240911	171100	50231810	4100	4100	4100	4100	0
216	20240911	171000	50231810	4100	4100	4100	4100	0
217	20240911	170900	50231810	4100	4100	4100	4100	0
218	20240911	170800	50231810	4100	4100	4100	4100	0
219	20240911	170700	50231810	4100	4100	4100	4100	0
220	20240911	170600	50231810	4100	4100	4100	4100	0
221	20240911	170500	50231810	4100	4100	4100	4100	0
222	20240911	170400	50231810	4100	4100	4100	4100	0
223	20240911	170300	50231810	4100	4100	4100	4100	0
224	20240911	170200	50231810	4100	4100	4100	4100	0
225	20240911	170100	50231810	4100	4100	4100	4100	0
226	20240911	170000	50231810	4100	4100	4100	4100	0
227	20240911	165900	50231810	4100	4100	4100	4100	0
228	20240911	165800	50231810	4100	4100	4100	4100	0
229	20240911	165700	50231810	4100	4100	4100	4100	0
230	20240911	165600	50231810	4100	4100	4100	4100	0
231	20240911	165500	50231810	4100	4100	4100	4100	0
232	20240911	165400	50231810	4100	4100	4100	4100	0
233	20240911	165300	50231810	4100	4100	4100	4100	0
234	20240911	165200	50231810	4100	4100	4100	4100	0
235	20240911	165100	50231810	4100	4100	4100	4100	0
236	20240911	165000	50231810	4100	4100	4100	4100	0
237	20240911	164900	50231810	4100	4100	4100	4100	0
238	20240911	164800	50231810	4100	4100	4100	4100	0
239	20240911	164700	50231810	4100	4100	4100	4100	0
240	20240911	164600	50231810	4100	4100	4100	4100	0
241	20240911	164500	50231810	4100	4100	4100	4100	0
242	20240911	164400	50231810	4100	4100	4100	4100	414
243	20240911	164300	50231810	4100	4100	4100	4100	0
244	20240911	164200	50231810	4100	4100	4100	4100	0
245	20240911	164100	50231810	4100	4100	4100	4100	0
246	20240911	164000	50231810	4100	4100	4100	4100	0
247	20240911	163900	50231810	4100	4100	4100	4100	0
248	20240911	163800	50231810	4100	4100	4100	4100	0
249	20240911	163700	50231810	4100	4100	4100	4100	0
250	20240911	163600	50231810	4100	4100	4100	4100	0
251	20240911	163500	50231810	4100	4100	4100	4100	0
252	20240911	163400	50231810	4100	4100	4100	4100	0
253	20240911	163300	50231810	4100	4100	4100	4100	0
254	20240911	163200	50231810	4100	4100	4100	4100	0
255	20240911	163100	50231810	4100	4100	4100	4100	0
256	20240911	163000	50231810	4100	4100	4100	4100	0
257	20240911	162900	50231810	4100	4100	4100	4100	0
258	20240911	162800	50231810	4100	4100	4100	4100	0
259	20240911	162700	50231810	4100	4100	4100	4100	0
260	20240911	162600	50231810	4100	4100	4100	4100	0
261	20240911	162500	50231810	4100	4100	4100	4100	0
262	20240911	162400	50231810	4100	4100	4100	4100	0
263	20240911	162300	50231810	4100	4100	4100	4100	0
264	20240911	162200	50231810	4100	4100	4100	4100	0
265	20240911	162100	50231810	4100	4100	4100	4100	0
266	20240911	162000	50231810	4100	4100	4100	4100	0
267	20240911	161900	50231810	4100	4100	4100	4100	0
268	20240911	161800	50231810	4100	4100	4100	4100	0
269	20240911	161700	50231810	4100	4100	4100	4100	0
270	20240911	161600	50231810	4100	4100	4100	4100	0
271	20240911	161500	50231810	4100	4100	4100	4100	0
272	20240911	161400	50231810	4100	4100	4100	4100	414
273	20240911	161300	50231810	4100	4100	4100	4100	0
274	20240911	161200	50231810	4100	4100	4100	4100	0
275	20240911	161100	50231810	4100	4100	4100	4100	0
276	20240911	161000	50231810	4100	4100	4100	4100	0
277	20240911	160900	50231810	4100	4100	4100	4100	0
278	20240911	160800	50231810	4100	4100	4100	4100	0
279	20240911	160700	50231810	4100	4100	4100	4100	0
280	20240911	160600	50231810	4100	4100	4100	4100	0
281	20240911	160500	50231810	4100	4100	4100	4100	0
282	20240911	160400	50231810	4100	4100	4100	4100	0
283	20240911	160300	50231810	4100	4100	4100	4100	0
284	20240911	160200	50231810	4100	4100	4100	4100	0
285	20240911	160100	50231810	4100	4100	4100	4100	0
286	20240911	160000	50231810	4100	4100	4100	4100	0
287	20240911	155900	50231810	4100	4100	4100	4100	0
288	20240911	155800	50231810	4100	4100	4100	4100	0
289	20240911	155700	50231810	4100	4100	4100	4100	0
290	20240911	155600	50231810	4100	4100	4100	4100	0
291	20240911	155500	50231810	4100	4100	4100	4100	0
292	20240911	155400	50231810	4100	4100	4100	4100	0
293	20240911	155300	50231810	4100	4100	4100	4100	0
294	20240911	155200	50231810	4100	4100	4100	4100	0
295	20240911	155100	50231810	4100	4100	4100	4100	0
296	20240911	155000	50231810	4100	4100	4100	4100	0
297	20240911	154900	50231810	4100	4100	4100	4100	0
298	20240911	154800	50231810	4100	4100	4100	4100	0
299	20240911	154700	50231810	4100	4100	4100	4100	0
300	20240911	154600	50231810	4100	4100	4100	4100	0
301	20240911	154500	50231810	4100	4100	4100	4100	0
302	20240911	154400	50231810	4100	4100	4100	4100	414
303	20240911	154300	50231810	4100	4100	4100	4100	0
304	20240911	154200	50231810	4100	4100	4100	4100	0
305	20240911	154100	50231810	4100	4100	4100	4100	0
306	20240911	154000	50231810	4100	4100	4100	4100	0
307	20240911	153900	50231810	4100	4100	4100	4100	0
308	20240911	153800	50231810	4100	4100	4100	4100	0
309	20240911	153700	50231810	4100	4100	4100	4100	0
310	20240911	153600	50231810	4100	4100	4100	4100	0
311	20240911	153500	50231810	4100	4100	4100	4100	0
312	20240911	153400	50231810	4100	4100	4100	4100	0
313	20240911	153300	50231810	4100	4100	4100	4100	0
314	20240911	153200	50231810	4100	4100	4100	4100	0
315	20240911	153100	50231810	4100	4100	4100	4100	0
316	20240911	153000	50231810	4100	4100	4100	4100	414
317	20240911	152900	48534410	4060	4060	4060	4060	0
318	20240911	152800	48534410	4060	4060	4060	4060	0
319	20240911	152700	48534410	4060	4060	4060	4060	0
320	20240911	152600	48534410	4060	4060	4060	4060	0
321	20240911	152500	48534410	4060	4060	4060	4060	0
322	20240911	152400	48534410	4060	4060	4060	4060	0
323	20240911	152300	48534410	4060	4060	4060	4060	0
324	20240911	152200	48534410	4060	4060	4060	4060	0
325	20240911	152100	48534410	4060	4060	4060	4060	0
326	20240911	152000	48534410	4060	4060	4060	4060	0
327	20240911	151900	48534410	4060	4060	4060	4060	0
328	20240911	151800	48534410	4060	4060	4060	4060	0
329	20240911	151700	48534410	4060	4060	4060	4060	0
330	20240911	151600	48534410	4060	4060	4060	4060	0
331	20240911	151500	48534410	4060	4060	4060	4060	9
332	20240911	151400	48497870	4060	4060	4060	4060	15
333	20240911	151300	48436970	4040	4060	4060	4040	88
334	20240911	151200	48080875	4055	4045	4055	4045	65
335	20240911	151100	47817940	4045	4045	4045	4045	0
336	20240911	151000	47817940	4045	4045	4045	4045	1
337	20240911	150900	47813895	4045	4035	4045	4035	562
338	20240911	150800	45543455	4030	4065	4065	4030	5000
339	20240911	150700	25371350	4075	4075	4075	4075	0
340	20240911	150600	25371350	4075	4075	4075	4075	0
341	20240911	150500	25371350	4075	4075	4075	4075	0
342	20240911	150400	25371350	4075	4075	4075	4075	0
343	20240911	150300	25371350	4075	4075	4075	4075	0
344	20240911	150200	25371350	4075	4075	4075	4075	2
345	20240911	150100	25363200	4075	4075	4075	4075	8
346	20240911	150000	25330600	4100	4100	4100	4100	0
347	20240911	145900	25330600	4100	4100	4100	4100	34
348	20240911	145800	25191200	4065	4065	4065	4065	10
349	20240911	145700	25150550	4065	4105	4105	4065	20
350	20240911	145600	25068650	4065	4100	4100	4065	67
351	20240911	145500	24794370	4100	4070	4100	4070	45
352	20240911	145400	24609900	4100	4065	4100	4065	100
353	20240911	145300	24200375	4060	4060	4060	4055	142
354	20240911	145200	23624490	4070	4085	4085	4070	350
355	20240911	145100	22197160	4085	4085	4085	4085	0
356	20240911	145000	22197160	4085	4085	4085	4085	20
357	20240911	144900	22115460	4085	4085	4085	4085	1
358	20240911	144800	22111375	4085	4085	4085	4085	0
359	20240911	144700	22111375	4085	4085	4085	4085	0
360	20240911	144600	22111375	4085	4100	4100	4085	64
361	20240911	144500	21849125	4100	4100	4100	4100	1
362	20240911	144400	21845025	4090	4090	4090	4090	11
363	20240911	144300	21800035	4090	4090	4090	4090	0
364	20240911	144200	21800035	4090	4090	4090	4090	0
365	20240911	144100	21800035	4090	4085	4090	4085	10
366	20240911	144000	21759140	4075	4075	4075	4075	0
367	20240911	143900	21759140	4075	4075	4075	4075	0
368	20240911	143800	21759140	4075	4075	4075	4075	0
369	20240911	143700	21759140	4075	4075	4075	4075	0
370	20240911	143600	21759140	4075	4075	4075	4075	0
371	20240911	143500	21759140	4075	4075	4075	4075	0
372	20240911	143400	21759140	4075	4075	4075	4075	0
373	20240911	143300	21759140	4075	4075	4075	4075	0
374	20240911	143200	21759140	4075	4075	4075	4075	0
375	20240911	143100	21759140	4075	4075	4075	4075	75
376	20240911	143000	21453515	4080	4080	4080	4080	0
377	20240911	142900	21453515	4080	4080	4090	4080	14
378	20240911	142800	21396385	4085	4085	4085	4085	29
379	20240911	142700	21277920	4095	4095	4095	4095	7
380	20240911	142600	21249255	4095	4095	4095	4095	7
381	20240911	142500	21220590	4095	4095	4095	4095	0
382	20240911	142400	21220590	4095	4095	4095	4095	1
383	20240911	142300	21216495	4095	4095	4095	4095	0
384	20240911	142200	21216495	4095	4095	4095	4095	0
385	20240911	142100	21216495	4095	4095	4095	4095	0
386	20240911	142000	21216495	4095	4095	4095	4095	0
387	20240911	141900	21216495	4095	4095	4095	4095	0
388	20240911	141800	21216495	4095	4095	4095	4095	0
389	20240911	141700	21216495	4095	4095	4095	4095	0
390	20240911	141600	21216495	4095	4095	4095	4095	0
391	20240911	141500	21216495	4095	4095	4095	4095	0
392	20240911	141400	21216495	4095	4095	4095	4095	1
393	20240911	141300	21212400	4085	4085	4085	4085	0
394	20240911	141200	21212400	4085	4085	4085	4085	0
395	20240911	141100	21212400	4085	4085	4085	4085	0
396	20240911	141000	21212400	4085	4085	4085	4085	0
397	20240911	140900	21212400	4085	4085	4085	4085	0
398	20240911	140800	21212400	4085	4085	4085	4085	0
399	20240911	140700	21212400	4085	4085	4085	4085	1
400	20240911	140600	21208315	4085	4085	4085	4085	0
401	20240911	140500	21208315	4085	4085	4085	4085	1
402	20240911	140400	21204230	4085	4105	4105	4085	487
403	20240911	140300	19207665	4115	4115	4115	4115	0
404	20240911	140200	19207665	4115	4115	4115	4115	0
405	20240911	140100	19207665	4115	4115	4115	4115	0
406	20240911	140000	19207665	4115	4115	4115	4115	0
407	20240911	135900	19207665	4115	4115	4115	4115	0
408	20240911	135800	19207665	4115	4115	4115	4115	0
409	20240911	135700	19207665	4115	4115	4115	4115	0
410	20240911	135600	19207665	4115	4115	4115	4115	0
411	20240911	135500	19207665	4115	4115	4115	4115	18
412	20240911	135400	19133595	4110	4110	4110	4110	0
413	20240911	135300	19133595	4110	4110	4110	4110	0
414	20240911	135200	19133595	4110	4110	4110	4110	0
415	20240911	135100	19133595	4110	4110	4110	4110	0
416	20240911	135000	19133595	4110	4110	4110	4110	0
417	20240911	134900	19133595	4110	4110	4110	4110	0
418	20240911	134800	19133595	4110	4110	4110	4110	48
419	20240911	134700	18936315	4120	4120	4120	4120	0
420	20240911	134600	18936315	4120	4120	4120	4120	0
421	20240911	134500	18936315	4120	4120	4120	4120	0
422	20240911	134400	18936315	4120	4120	4120	4120	0
423	20240911	134300	18936315	4120	4120	4120	4120	0
424	20240911	134200	18936315	4120	4120	4120	4120	0
425	20240911	134100	18936315	4120	4120	4120	4120	0
426	20240911	134000	18936315	4120	4120	4120	4120	0
427	20240911	133900	18936315	4120	4120	4120	4120	0
428	20240911	133800	18936315	4120	4120	4120	4120	0
429	20240911	133700	18936315	4120	4120	4120	4120	0
430	20240911	133600	18936315	4120	4115	4120	4115	14
431	20240911	133500	18878695	4120	4120	4120	4120	0
432	20240911	133400	18878695	4120	4120	4120	4120	0
433	20240911	133300	18878695	4120	4120	4120	4120	0
434	20240911	133200	18878695	4120	4120	4120	4120	0
435	20240911	133100	18878695	4120	4120	4120	4120	0
436	20240911	133000	18878695	4120	4120	4120	4120	0
437	20240911	132900	18878695	4120	4120	4120	4120	0
438	20240911	132800	18878695	4120	4120	4120	4120	10
439	20240911	132700	18837495	4115	4115	4115	4115	0
440	20240911	132600	18837495	4115	4115	4115	4115	0
441	20240911	132500	18837495	4115	4115	4115	4115	0
442	20240911	132400	18837495	4115	4115	4115	4115	0
443	20240911	132300	18837495	4115	4115	4115	4115	0
444	20240911	132200	18837495	4115	4115	4115	4115	0
445	20240911	132100	18837495	4115	4115	4115	4115	0
446	20240911	132000	18837495	4115	4115	4115	4115	0
447	20240911	131900	18837495	4115	4115	4115	4115	0
448	20240911	131800	18837495	4115	4115	4115	4115	0
449	20240911	131700	18837495	4115	4115	4115	4115	0
450	20240911	131600	18837495	4115	4115	4115	4115	0
451	20240911	131500	18837495	4115	4115	4115	4115	0
452	20240911	131400	18837495	4115	4115	4115	4115	0
453	20240911	131300	18837495	4115	4115	4115	4115	0
454	20240911	131200	18837495	4115	4115	4115	4115	0
455	20240911	131100	18837495	4115	4115	4115	4115	1
456	20240911	131000	18833380	4105	4105	4105	4105	0
457	20240911	130900	18833380	4105	4110	4110	4105	95
458	20240911	130800	18443055	4115	4115	4115	4115	10
459	20240911	130700	18401905	4125	4125	4125	4125	0
460	20240911	130600	18401905	4125	4125	4125	4125	0
461	20240911	130500	18401905	4125	4125	4125	4125	10
462	20240911	130400	18360655	4130	4130	4130	4130	0
463	20240911	130300	18360655	4130	4130	4130	4130	0
464	20240911	130200	18360655	4130	4130	4130	4130	0
465	20240911	130100	18360655	4130	4130	4130	4130	0
466	20240911	130000	18360655	4130	4130	4130	4130	0
467	20240911	125900	18360655	4130	4130	4130	4130	15
468	20240911	125800	18298705	4145	4145	4145	4145	0
469	20240911	125700	18298705	4145	4145	4145	4145	0
470	20240911	125600	18298705	4145	4145	4145	4145	0
471	20240911	125500	18298705	4145	4145	4145	4145	0
472	20240911	125400	18298705	4145	4145	4145	4145	0
473	20240911	125300	18298705	4145	4145	4145	4145	0
474	20240911	125200	18298705	4145	4145	4145	4145	0
475	20240911	125100	18298705	4145	4145	4145	4145	0
476	20240911	125000	18298705	4145	4145	4145	4145	0
477	20240911	124900	18298705	4145	4145	4145	4145	0
478	20240911	124800	18298705	4145	4145	4145	4145	0
479	20240911	124700	18298705	4145	4145	4145	4145	0
480	20240911	124600	18298705	4145	4145	4145	4145	0
481	20240911	124500	18298705	4145	4145	4145	4145	0
482	20240911	124400	18298705	4145	4145	4145	4145	236
483	20240911	124300	17320485	4145	4145	4145	4145	0
484	20240911	124200	17320485	4145	4145	4145	4145	0
485	20240911	124100	17320485	4145	4145	4145	4145	0
486	20240911	124000	17320485	4145	4145	4145	4145	0
487	20240911	123900	17320485	4145	4145	4145	4145	0
488	20240911	123800	17320485	4145	4145	4145	4145	0
489	20240911	123700	17320485	4145	4145	4145	4145	0
490	20240911	123600	17320485	4145	4145	4145	4145	0
491	20240911	123500	17320485	4145	4145	4145	4145	0
492	20240911	123400	17320485	4145	4145	4145	4145	0
493	20240911	123300	17320485	4145	4145	4145	4145	0
494	20240911	123200	17320485	4145	4145	4145	4145	14
495	20240911	123100	17262455	4150	4150	4150	4150	105
496	20240911	123000	16826705	4150	4150	4150	4150	0
497	20240911	122900	16826705	4150	4150	4150	4150	0
498	20240911	122800	16826705	4150	4150	4150	4150	0
499	20240911	122700	16826705	4150	4150	4150	4150	0
500	20240911	122600	16826705	4150	4150	4150	4150	0
501	20240911	122500	16826705	4150	4150	4150	4150	0
502	20240911	122400	16826705	4150	4150	4150	4150	0
503	20240911	122300	16826705	4150	4150	4150	4150	0
504	20240911	122200	16826705	4150	4150	4150	4150	0
505	20240911	122100	16826705	4150	4150	4150	4150	0
506	20240911	122000	16826705	4150	4150	4150	4150	0
507	20240911	121900	16826705	4150	4150	4150	4150	15
508	20240911	121800	16764455	4170	4170	4170	4170	0
509	20240911	121700	16764455	4170	4170	4170	4170	0
510	20240911	121600	16764455	4170	4170	4170	4170	0
511	20240911	121500	16764455	4170	4170	4170	4170	0
512	20240911	121400	16764455	4170	4170	4170	4170	0
513	20240911	121300	16764455	4170	4170	4170	4170	0
514	20240911	121200	16764455	4170	4170	4170	4170	0
515	20240911	121100	16764455	4170	4170	4170	4170	0
516	20240911	121000	16764455	4170	4170	4170	4170	0
517	20240911	120900	16764455	4170	4170	4170	4170	0
518	20240911	120800	16764455	4170	4170	4170	4170	0
519	20240911	120700	16764455	4170	4170	4170	4170	0
520	20240911	120600	16764455	4170	4170	4170	4170	0
521	20240911	120500	16764455	4170	4170	4170	4170	0
522	20240911	120400	16764455	4170	4170	4170	4170	0
523	20240911	120300	16764455	4170	4170	4170	4170	0
524	20240911	120200	16764455	4170	4170	4170	4170	0
525	20240911	120100	16764455	4170	4170	4170	4170	0
526	20240911	120000	16764455	4170	4170	4170	4170	0
527	20240911	115900	16764455	4170	4170	4170	4170	0
528	20240911	115800	16764455	4170	4170	4170	4170	0
529	20240911	115700	16764455	4170	4170	4170	4170	0
530	20240911	115600	16764455	4170	4170	4170	4170	0
531	20240911	115500	16764455	4170	4170	4170	4170	0
532	20240911	115400	16764455	4170	4170	4170	4170	0
533	20240911	115300	16764455	4170	4170	4170	4170	0
534	20240911	115200	16764455	4170	4170	4170	4170	0
535	20240911	115100	16764455	4170	4170	4170	4170	0
536	20240911	115000	16764455	4170	4170	4170	4170	0
537	20240911	114900	16764455	4170	4170	4170	4170	0
538	20240911	114800	16764455	4170	4170	4170	4170	0
539	20240911	114700	16764455	4170	4170	4170	4170	0
540	20240911	114600	16764455	4170	4170	4170	4170	0
541	20240911	114500	16764455	4170	4170	4170	4170	0
542	20240911	114400	16764455	4170	4170	4170	4170	0
543	20240911	114300	16764455	4170	4170	4170	4170	0
544	20240911	114200	16764455	4170	4170	4170	4170	15
545	20240911	114100	16701905	4140	4140	4140	4140	6
546	20240911	114000	16677065	4140	4200	4200	4140	24
547	20240911	113900	16576805	4200	4140	4200	4140	50
548	20240911	113800	16368290	4155	4155	4155	4155	55
549	20240911	113700	16139765	4155	4155	4155	4155	0
550	20240911	113600	16139765	4155	4155	4155	4135	156
551	20240911	113500	15491800	4150	4150	4150	4150	0
552	20240911	113400	15491800	4150	4150	4150	4150	0
553	20240911	113300	15491800	4150	4150	4150	4150	0
554	20240911	113200	15491800	4150	4150	4150	4150	0
555	20240911	113100	15491800	4150	4150	4150	4150	0
556	20240911	113000	15491800	4150	4150	4150	4150	0
557	20240911	112900	15491800	4150	4150	4150	4150	50
558	20240911	112800	15284300	4155	4155	4155	4155	0
559	20240911	112700	15284300	4155	4155	4155	4155	0
560	20240911	112600	15284300	4155	4155	4155	4155	0
561	20240911	112500	15284300	4155	4155	4155	4155	0
562	20240911	112400	15284300	4155	4155	4155	4155	0
563	20240911	112300	15284300	4155	4155	4155	4155	0
564	20240911	112200	15284300	4155	4155	4155	4155	0
565	20240911	112100	15284300	4155	4155	4155	4155	0
566	20240911	112000	15284300	4155	4155	4155	4155	1
567	20240911	111900	15280145	4155	4155	4155	4155	1
568	20240911	111800	15275990	4185	4185	4185	4185	0
569	20240911	111700	15275990	4185	4185	4185	4185	0
570	20240911	111600	15275990	4185	4185	4185	4185	0
571	20240911	111500	15275990	4185	4185	4185	4185	0
572	20240911	111400	15275990	4185	4185	4185	4185	0
573	20240911	111300	15275990	4185	4185	4185	4185	0
574	20240911	111200	15275990	4185	4160	4185	4160	52
575	20240911	111100	15059275	4155	4155	4155	4155	3
576	20240911	111000	15046810	4160	4205	4205	4155	24
577	20240911	110900	14946335	4210	4140	4210	4135	73
578	20240911	110800	14640070	4140	4125	4185	4125	21
579	20240911	110700	14552465	4120	4120	4120	4120	1
580	20240911	110600	14548345	4115	4115	4115	4115	0
581	20240911	110500	14548345	4115	4115	4115	4115	2
582	20240911	110400	14540115	4105	4105	4105	4105	0
583	20240911	110300	14540115	4105	4105	4105	4105	0
584	20240911	110200	14540115	4105	4105	4105	4105	0
585	20240911	110100	14540115	4105	4105	4105	4105	0
586	20240911	110000	14540115	4105	4105	4105	4105	0
587	20240911	105900	14540115	4105	4115	4115	4105	76
588	20240911	105800	14227880	4135	4135	4135	4135	0
589	20240911	105700	14227880	4135	4135	4135	4135	0
590	20240911	105600	14227880	4135	4135	4135	4135	0
591	20240911	105500	14227880	4135	4135	4135	4135	0
592	20240911	105400	14227880	4135	4135	4135	4135	0
593	20240911	105300	14227880	4135	4135	4135	4135	1
594	20240911	105200	14223745	4135	4135	4135	4135	0
595	20240911	105100	14223745	4135	4135	4135	4135	0
596	20240911	105000	14223745	4135	4135	4135	4135	0
597	20240911	104900	14223745	4135	4135	4135	4135	0
598	20240911	104800	14223745	4135	4135	4135	4135	1
599	20240911	104700	14219610	4135	4170	4170	4135	21
600	20240911	104600	14132245	4170	4170	4170	4170	0
601	20240911	104500	14132245	4170	4165	4170	4120	90
602	20240911	104400	13757375	4165	4165	4165	4165	0
603	20240911	104300	13757375	4165	4120	4165	4120	4
604	20240911	104200	13740760	4160	4120	4160	4120	21
605	20240911	104100	13653520	4120	4120	4120	4120	0
606	20240911	104000	13653520	4120	4120	4120	4120	0
607	20240911	103900	13653520	4120	4120	4120	4120	0
608	20240911	103800	13653520	4120	4120	4120	4120	0
609	20240911	103700	13653520	4120	4125	4125	4120	3
610	20240911	103600	13641155	4160	4110	4160	4110	333
611	20240911	103500	12260700	4110	4115	4115	4110	48
612	20240911	103400	12063285	4120	4135	4135	4120	27
613	20240911	103300	11952030	4145	4145	4145	4145	121
614	20240911	103200	11450485	4150	4150	4150	4150	0
615	20240911	103100	11450485	4150	4145	4150	4145	180
616	20240911	103000	10704380	4145	4145	4145	4145	0
617	20240911	102900	10704380	4145	4145	4145	4145	0
618	20240911	102800	10704380	4145	4145	4145	4145	0
619	20240911	102700	10704380	4145	4145	4145	4145	0
620	20240911	102600	10704380	4145	4145	4145	4145	69
621	20240911	102500	10418375	4150	4150	4150	4150	0
622	20240911	102400	10418375	4150	4150	4150	4150	0
623	20240911	102300	10418375	4150	4150	4150	4150	0
624	20240911	102200	10418375	4150	4150	4150	4150	0
625	20240911	102100	10418375	4150	4150	4150	4150	0
626	20240911	102000	10418375	4150	4145	4150	4145	2
627	20240911	101900	10410080	4145	4145	4145	4145	0
628	20240911	101800	10410080	4145	4145	4145	4145	0
629	20240911	101700	10410080	4145	4145	4145	4145	0
630	20240911	101600	10410080	4145	4145	4145	4145	0
631	20240911	101500	10410080	4145	4145	4145	4145	0
632	20240911	101400	10410080	4145	4145	4145	4145	200
633	20240911	101300	9581080	4145	4145	4145	4145	0
634	20240911	101200	9581080	4145	4145	4145	4145	0
635	20240911	101100	9581080	4145	4145	4145	4145	0
636	20240911	101000	9581080	4145	4145	4145	4145	0
637	20240911	100900	9581080	4145	4145	4145	4145	0
638	20240911	100800	9581080	4145	4145	4145	4145	0
639	20240911	100700	9581080	4145	4145	4145	4145	0
640	20240911	100600	9581080	4145	4145	4145	4145	0
641	20240911	100500	9581080	4145	4145	4145	4145	0
642	20240911	100400	9581080	4145	4145	4145	4145	0
643	20240911	100300	9581080	4145	4145	4145	4145	0
644	20240911	100200	9581080	4145	4145	4145	4145	0
645	20240911	100100	9581080	4145	4145	4145	4145	0
646	20240911	100000	9581080	4145	4145	4145	4145	30
647	20240911	095900	9456730	4130	4130	4130	4130	0
648	20240911	095800	9456730	4130	4130	4130	4130	0
649	20240911	095700	9456730	4130	4115	4145	4115	202
650	20240911	095600	8619510	4125	4125	4125	4125	0
651	20240911	095500	8619510	4125	4125	4125	4125	0
652	20240911	095400	8619510	4125	4125	4125	4125	0
653	20240911	095300	8619510	4125	4125	4125	4125	0
654	20240911	095200	8619510	4125	4125	4125	4125	0
655	20240911	095100	8619510	4125	4125	4125	4125	0
656	20240911	095000	8619510	4125	4125	4125	4125	0
657	20240911	094900	8619510	4125	4125	4125	4125	0
658	20240911	094800	8619510	4125	4125	4125	4125	0
659	20240911	094700	8619510	4125	4125	4125	4125	0
660	20240911	094600	8619510	4125	4125	4125	4125	0
661	20240911	094500	8619510	4125	4125	4125	4125	0
662	20240911	094400	8619510	4125	4125	4125	4125	0
663	20240911	094300	8619510	4125	4125	4125	4125	1
664	20240911	094200	8615385	4130	4120	4130	4120	20
665	20240911	094100	8532825	4120	4145	4145	4120	612
666	20240911	094000	5997265	4145	4135	4145	4135	38
667	20240911	093900	5840125	4135	4135	4135	4135	0
668	20240911	093800	5840125	4135	4135	4135	4135	0
669	20240911	093700	5840125	4135	4135	4135	4135	0
670	20240911	093600	5840125	4135	4135	4135	4135	0
671	20240911	093500	5840125	4135	4135	4135	4135	0
672	20240911	093400	5840125	4135	4135	4135	4135	0
673	20240911	093300	5840125	4135	4135	4135	4135	0
674	20240911	093200	5840125	4135	4135	4135	4135	0
675	20240911	093100	5840125	4135	4135	4135	4135	19
676	20240911	093000	5761560	4145	4145	4145	4145	200
677	20240911	092900	4932560	4140	4135	4140	4135	2
678	20240911	092800	4924285	4125	4125	4125	4125	2
679	20240911	092700	4916035	4115	4115	4115	4115	0
680	20240911	092600	4916035	4115	4115	4115	4115	219
681	20240911	092500	4014850	4115	4115	4115	4115	0
682	20240911	092400	4014850	4115	4115	4115	4115	51
683	20240911	092300	3804985	4115	4115	4115	4115	0
684	20240911	092200	3804985	4115	4115	4115	4115	0
685	20240911	092100	3804985	4115	4105	4115	4105	14
686	20240911	092000	3747385	4105	4105	4105	4105	27
687	20240911	091900	3636550	4115	4105	4115	4105	18
688	20240911	091800	3562510	4105	4105	4105	4105	3
689	20240911	091700	3550195	4105	4100	4105	4100	18
690	20240911	091600	3476390	4115	4115	4115	4115	0
691	20240911	091500	3476390	4115	4115	4115	4115	122
692	20240911	091400	2974360	4115	4115	4115	4115	0
693	20240911	091300	2974360	4115	4115	4115	4115	0
694	20240911	091200	2974360	4115	4115	4115	4115	0
695	20240911	091100	2974360	4115	4115	4115	4115	0
696	20240911	091000	2974360	4115	4115	4115	4115	1
697	20240911	090900	2970245	4025	4120	4120	4025	500
698	20240911	090800	915545	4145	4145	4145	4145	0
699	20240911	090700	915545	4145	4145	4145	4145	0
700	20240911	090600	915545	4145	4145	4145	4145	121
701	20240911	090500	414000	4140	4140	4140	4140	0
702	20240911	090400	414000	4140	4140	4140	4140	0
703	20240911	090300	414000	4140	4140	4140	4140	0
704	20240911	090200	414000	4140	4140	4140	4140	0
705	20240911	090100	414000	4140	4140	4140	4140	0
706	20240911	090000	414000	4140	4140	4140	4140	100