KissMeData/317400/min/candle-20240909.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240909	210400	150918255	4065	4065	4065	4065	828
3	20240909	210300	150918255	4065	4065	4065	4065	0
4	20240909	210200	150918255	4065	4065	4065	4065	0
5	20240909	210100	150918255	4065	4065	4065	4065	0
6	20240909	210000	150918255	4065	4065	4065	4065	0
7	20240909	205900	150918255	4065	4065	4065	4065	0
8	20240909	205800	150918255	4065	4065	4065	4065	0
9	20240909	205700	150918255	4065	4065	4065	4065	0
10	20240909	205600	150918255	4065	4065	4065	4065	0
11	20240909	205500	150918255	4065	4065	4065	4065	0
12	20240909	205400	150918255	4065	4065	4065	4065	0
13	20240909	205300	150918255	4065	4065	4065	4065	0
14	20240909	205200	150918255	4065	4065	4065	4065	0
15	20240909	205100	150918255	4065	4065	4065	4065	0
16	20240909	205000	150918255	4065	4065	4065	4065	0
17	20240909	204900	150918255	4065	4065	4065	4065	0
18	20240909	204800	150918255	4065	4065	4065	4065	0
19	20240909	204700	150918255	4065	4065	4065	4065	0
20	20240909	204600	150918255	4065	4065	4065	4065	0
21	20240909	204500	150918255	4065	4065	4065	4065	0
22	20240909	204400	150918255	4065	4065	4065	4065	0
23	20240909	204300	150918255	4065	4065	4065	4065	0
24	20240909	204200	150918255	4065	4065	4065	4065	0
25	20240909	204100	150918255	4065	4065	4065	4065	0
26	20240909	204000	150918255	4065	4065	4065	4065	0
27	20240909	203900	150918255	4065	4065	4065	4065	0
28	20240909	203800	150918255	4065	4065	4065	4065	0
29	20240909	203700	150918255	4065	4065	4065	4065	0
30	20240909	203600	150918255	4065	4065	4065	4065	0
31	20240909	203500	150918255	4065	4065	4065	4065	0
32	20240909	203400	150918255	4065	4065	4065	4065	828
33	20240909	203300	150918255	4065	4065	4065	4065	0
34	20240909	203200	150918255	4065	4065	4065	4065	0
35	20240909	203100	150918255	4065	4065	4065	4065	0
36	20240909	203000	150918255	4065	4065	4065	4065	0
37	20240909	202900	150918255	4065	4065	4065	4065	0
38	20240909	202800	150918255	4065	4065	4065	4065	0
39	20240909	202700	150918255	4065	4065	4065	4065	0
40	20240909	202600	150918255	4065	4065	4065	4065	0
41	20240909	202500	150918255	4065	4065	4065	4065	0
42	20240909	202400	150918255	4065	4065	4065	4065	0
43	20240909	202300	150918255	4065	4065	4065	4065	0
44	20240909	202200	150918255	4065	4065	4065	4065	0
45	20240909	202100	150918255	4065	4065	4065	4065	0
46	20240909	202000	150918255	4065	4065	4065	4065	0
47	20240909	201900	150918255	4065	4065	4065	4065	0
48	20240909	201800	150918255	4065	4065	4065	4065	0
49	20240909	201700	150918255	4065	4065	4065	4065	0
50	20240909	201600	150918255	4065	4065	4065	4065	0
51	20240909	201500	150918255	4065	4065	4065	4065	0
52	20240909	201400	150918255	4065	4065	4065	4065	0
53	20240909	201300	150918255	4065	4065	4065	4065	0
54	20240909	201200	150918255	4065	4065	4065	4065	0
55	20240909	201100	150918255	4065	4065	4065	4065	0
56	20240909	201000	150918255	4065	4065	4065	4065	0
57	20240909	200900	150918255	4065	4065	4065	4065	0
58	20240909	200800	150918255	4065	4065	4065	4065	0
59	20240909	200700	150918255	4065	4065	4065	4065	0
60	20240909	200600	150918255	4065	4065	4065	4065	0
61	20240909	200500	150918255	4065	4065	4065	4065	0
62	20240909	200400	150918255	4065	4065	4065	4065	828
63	20240909	200300	150918255	4065	4065	4065	4065	0
64	20240909	200200	150918255	4065	4065	4065	4065	0
65	20240909	200100	150918255	4065	4065	4065	4065	0
66	20240909	200000	150918255	4065	4065	4065	4065	0
67	20240909	195900	150918255	4065	4065	4065	4065	0
68	20240909	195800	150918255	4065	4065	4065	4065	0
69	20240909	195700	150918255	4065	4065	4065	4065	0
70	20240909	195600	150918255	4065	4065	4065	4065	0
71	20240909	195500	150918255	4065	4065	4065	4065	0
72	20240909	195400	150918255	4065	4065	4065	4065	0
73	20240909	195300	150918255	4065	4065	4065	4065	0
74	20240909	195200	150918255	4065	4065	4065	4065	0
75	20240909	195100	150918255	4065	4065	4065	4065	0
76	20240909	195000	150918255	4065	4065	4065	4065	0
77	20240909	194900	150918255	4065	4065	4065	4065	0
78	20240909	194800	150918255	4065	4065	4065	4065	0
79	20240909	194700	150918255	4065	4065	4065	4065	0
80	20240909	194600	150918255	4065	4065	4065	4065	0
81	20240909	194500	150918255	4065	4065	4065	4065	0
82	20240909	194400	150918255	4065	4065	4065	4065	0
83	20240909	194300	150918255	4065	4065	4065	4065	0
84	20240909	194200	150918255	4065	4065	4065	4065	0
85	20240909	194100	150918255	4065	4065	4065	4065	0
86	20240909	194000	150918255	4065	4065	4065	4065	0
87	20240909	193900	150918255	4065	4065	4065	4065	0
88	20240909	193800	150918255	4065	4065	4065	4065	0
89	20240909	193700	150918255	4065	4065	4065	4065	0
90	20240909	193600	150918255	4065	4065	4065	4065	0
91	20240909	193500	150918255	4065	4065	4065	4065	0
92	20240909	193400	150918255	4065	4065	4065	4065	828
93	20240909	193300	150918255	4065	4065	4065	4065	0
94	20240909	193200	150918255	4065	4065	4065	4065	0
95	20240909	193100	150918255	4065	4065	4065	4065	0
96	20240909	193000	150918255	4065	4065	4065	4065	0
97	20240909	192900	150918255	4065	4065	4065	4065	0
98	20240909	192800	150918255	4065	4065	4065	4065	0
99	20240909	192700	150918255	4065	4065	4065	4065	0
100	20240909	192600	150918255	4065	4065	4065	4065	0
101	20240909	192500	150918255	4065	4065	4065	4065	0
102	20240909	192400	150918255	4065	4065	4065	4065	0
103	20240909	192300	150918255	4065	4065	4065	4065	0
104	20240909	192200	150918255	4065	4065	4065	4065	0
105	20240909	192100	150918255	4065	4065	4065	4065	0
106	20240909	192000	150918255	4065	4065	4065	4065	0
107	20240909	191900	150918255	4065	4065	4065	4065	0
108	20240909	191800	150918255	4065	4065	4065	4065	0
109	20240909	191700	150918255	4065	4065	4065	4065	0
110	20240909	191600	150918255	4065	4065	4065	4065	0
111	20240909	191500	150918255	4065	4065	4065	4065	0
112	20240909	191400	150918255	4065	4065	4065	4065	0
113	20240909	191300	150918255	4065	4065	4065	4065	0
114	20240909	191200	150918255	4065	4065	4065	4065	0
115	20240909	191100	150918255	4065	4065	4065	4065	0
116	20240909	191000	150918255	4065	4065	4065	4065	0
117	20240909	190900	150918255	4065	4065	4065	4065	0
118	20240909	190800	150918255	4065	4065	4065	4065	0
119	20240909	190700	150918255	4065	4065	4065	4065	0
120	20240909	190600	150918255	4065	4065	4065	4065	0
121	20240909	190500	150918255	4065	4065	4065	4065	0
122	20240909	190400	150918255	4065	4065	4065	4065	828
123	20240909	190300	150918255	4065	4065	4065	4065	0
124	20240909	190200	150918255	4065	4065	4065	4065	0
125	20240909	190100	150918255	4065	4065	4065	4065	0
126	20240909	190000	150918255	4065	4065	4065	4065	0
127	20240909	185900	150918255	4065	4065	4065	4065	0
128	20240909	185800	150918255	4065	4065	4065	4065	0
129	20240909	185700	150918255	4065	4065	4065	4065	0
130	20240909	185600	150918255	4065	4065	4065	4065	0
131	20240909	185500	150918255	4065	4065	4065	4065	0
132	20240909	185400	150918255	4065	4065	4065	4065	0
133	20240909	185300	150918255	4065	4065	4065	4065	0
134	20240909	185200	150918255	4065	4065	4065	4065	0
135	20240909	185100	150918255	4065	4065	4065	4065	0
136	20240909	185000	150918255	4065	4065	4065	4065	0
137	20240909	184900	150918255	4065	4065	4065	4065	0
138	20240909	184800	150918255	4065	4065	4065	4065	0
139	20240909	184700	150918255	4065	4065	4065	4065	0
140	20240909	184600	150918255	4065	4065	4065	4065	0
141	20240909	184500	150918255	4065	4065	4065	4065	0
142	20240909	184400	150918255	4065	4065	4065	4065	0
143	20240909	184300	150918255	4065	4065	4065	4065	0
144	20240909	184200	150918255	4065	4065	4065	4065	0
145	20240909	184100	150918255	4065	4065	4065	4065	0
146	20240909	184000	150918255	4065	4065	4065	4065	0
147	20240909	183900	150918255	4065	4065	4065	4065	0
148	20240909	183800	150918255	4065	4065	4065	4065	0
149	20240909	183700	150918255	4065	4065	4065	4065	0
150	20240909	183600	150918255	4065	4065	4065	4065	0
151	20240909	183500	150918255	4065	4065	4065	4065	0
152	20240909	183400	150918255	4065	4065	4065	4065	828
153	20240909	183300	150918255	4065	4065	4065	4065	0
154	20240909	183200	150918255	4065	4065	4065	4065	0
155	20240909	183100	150918255	4065	4065	4065	4065	0
156	20240909	183000	150918255	4065	4065	4065	4065	0
157	20240909	182900	150918255	4065	4065	4065	4065	0
158	20240909	182800	150918255	4065	4065	4065	4065	0
159	20240909	182700	150918255	4065	4065	4065	4065	0
160	20240909	182600	150918255	4065	4065	4065	4065	0
161	20240909	182500	150918255	4065	4065	4065	4065	0
162	20240909	182400	150918255	4065	4065	4065	4065	0
163	20240909	182300	150918255	4065	4065	4065	4065	0
164	20240909	182200	150918255	4065	4065	4065	4065	0
165	20240909	182100	150918255	4065	4065	4065	4065	0
166	20240909	182000	150918255	4065	4065	4065	4065	0
167	20240909	181900	150918255	4065	4065	4065	4065	0
168	20240909	181800	150918255	4065	4065	4065	4065	0
169	20240909	181700	150918255	4065	4065	4065	4065	0
170	20240909	181600	150918255	4065	4065	4065	4065	0
171	20240909	181500	150918255	4065	4065	4065	4065	0
172	20240909	181400	150918255	4065	4065	4065	4065	0
173	20240909	181300	150918255	4065	4065	4065	4065	0
174	20240909	181200	150918255	4065	4065	4065	4065	0
175	20240909	181100	150918255	4065	4065	4065	4065	0
176	20240909	181000	150918255	4065	4065	4065	4065	0
177	20240909	180900	150918255	4065	4065	4065	4065	0
178	20240909	180800	150918255	4065	4065	4065	4065	0
179	20240909	180700	150918255	4065	4065	4065	4065	0
180	20240909	180600	150918255	4065	4065	4065	4065	0
181	20240909	180500	150918255	4065	4065	4065	4065	0
182	20240909	180400	150918255	4065	4065	4065	4065	828
183	20240909	180300	150918255	4065	4065	4065	4065	0
184	20240909	180200	150918255	4065	4065	4065	4065	0
185	20240909	180100	150918255	4065	4065	4065	4065	0
186	20240909	180000	150918255	4065	4065	4065	4065	0
187	20240909	175900	150918255	4065	4065	4065	4065	0
188	20240909	175800	150918255	4065	4065	4065	4065	0
189	20240909	175700	150918255	4065	4065	4065	4065	0
190	20240909	175600	150918255	4065	4065	4065	4065	0
191	20240909	175500	150918255	4065	4065	4065	4065	0
192	20240909	175400	150918255	4065	4065	4065	4065	0
193	20240909	175300	150918255	4065	4065	4065	4065	0
194	20240909	175200	150918255	4065	4065	4065	4065	0
195	20240909	175100	150918255	4065	4065	4065	4065	0
196	20240909	175000	150918255	4065	4065	4065	4065	0
197	20240909	174900	150918255	4065	4065	4065	4065	0
198	20240909	174800	150918255	4065	4065	4065	4065	0
199	20240909	174700	150918255	4065	4065	4065	4065	0
200	20240909	174600	150918255	4065	4065	4065	4065	0
201	20240909	174500	150918255	4065	4065	4065	4065	0
202	20240909	174400	150918255	4065	4065	4065	4065	0
203	20240909	174300	150918255	4065	4065	4065	4065	0
204	20240909	174200	150918255	4065	4065	4065	4065	0
205	20240909	174100	150918255	4065	4065	4065	4065	0
206	20240909	174000	150918255	4065	4065	4065	4065	0
207	20240909	173900	150918255	4065	4065	4065	4065	0
208	20240909	173800	150918255	4065	4065	4065	4065	0
209	20240909	173700	150918255	4065	4065	4065	4065	0
210	20240909	173600	150918255	4065	4065	4065	4065	0
211	20240909	173500	150918255	4065	4065	4065	4065	0
212	20240909	173400	150918255	4065	4065	4065	4065	828
213	20240909	173300	150918255	4065	4065	4065	4065	0
214	20240909	173200	150918255	4065	4065	4065	4065	0
215	20240909	173100	150918255	4065	4065	4065	4065	0
216	20240909	173000	150918255	4065	4065	4065	4065	0
217	20240909	172900	150918255	4065	4065	4065	4065	0
218	20240909	172800	150918255	4065	4065	4065	4065	0
219	20240909	172700	150918255	4065	4065	4065	4065	0
220	20240909	172600	150918255	4065	4065	4065	4065	0
221	20240909	172500	150918255	4065	4065	4065	4065	0
222	20240909	172400	150918255	4065	4065	4065	4065	0
223	20240909	172300	150918255	4065	4065	4065	4065	0
224	20240909	172200	150918255	4065	4065	4065	4065	0
225	20240909	172100	150918255	4065	4065	4065	4065	0
226	20240909	172000	150918255	4065	4065	4065	4065	0
227	20240909	171900	150918255	4065	4065	4065	4065	0
228	20240909	171800	150918255	4065	4065	4065	4065	0
229	20240909	171700	150918255	4065	4065	4065	4065	0
230	20240909	171600	150918255	4065	4065	4065	4065	0
231	20240909	171500	150918255	4065	4065	4065	4065	0
232	20240909	171400	150918255	4065	4065	4065	4065	0
233	20240909	171300	150918255	4065	4065	4065	4065	0
234	20240909	171200	150918255	4065	4065	4065	4065	0
235	20240909	171100	150918255	4065	4065	4065	4065	0
236	20240909	171000	150918255	4065	4065	4065	4065	0
237	20240909	170900	150918255	4065	4065	4065	4065	0
238	20240909	170800	150918255	4065	4065	4065	4065	0
239	20240909	170700	150918255	4065	4065	4065	4065	0
240	20240909	170600	150918255	4065	4065	4065	4065	0
241	20240909	170500	150918255	4065	4065	4065	4065	0
242	20240909	170400	150918255	4065	4065	4065	4065	828
243	20240909	170300	150918255	4065	4065	4065	4065	0
244	20240909	170200	150918255	4065	4065	4065	4065	0
245	20240909	170100	150918255	4065	4065	4065	4065	0
246	20240909	170000	150918255	4065	4065	4065	4065	0
247	20240909	165900	150918255	4065	4065	4065	4065	0
248	20240909	165800	150918255	4065	4065	4065	4065	0
249	20240909	165700	150918255	4065	4065	4065	4065	0
250	20240909	165600	150918255	4065	4065	4065	4065	0
251	20240909	165500	150918255	4065	4065	4065	4065	0
252	20240909	165400	150918255	4065	4065	4065	4065	0
253	20240909	165300	150918255	4065	4065	4065	4065	0
254	20240909	165200	150918255	4065	4065	4065	4065	0
255	20240909	165100	150918255	4065	4065	4065	4065	0
256	20240909	165000	150918255	4065	4065	4065	4065	0
257	20240909	164900	150918255	4065	4065	4065	4065	0
258	20240909	164800	150918255	4065	4065	4065	4065	0
259	20240909	164700	150918255	4065	4065	4065	4065	0
260	20240909	164600	150918255	4065	4065	4065	4065	0
261	20240909	164500	150918255	4065	4065	4065	4065	0
262	20240909	164400	150918255	4065	4065	4065	4065	0
263	20240909	164300	150918255	4065	4065	4065	4065	0
264	20240909	164200	150918255	4065	4065	4065	4065	0
265	20240909	164100	150918255	4065	4065	4065	4065	0
266	20240909	164000	150918255	4065	4065	4065	4065	0
267	20240909	163900	150918255	4065	4065	4065	4065	0
268	20240909	163800	150918255	4065	4065	4065	4065	0
269	20240909	163700	150918255	4065	4065	4065	4065	0
270	20240909	163600	150918255	4065	4065	4065	4065	0
271	20240909	163500	150918255	4065	4065	4065	4065	0
272	20240909	163400	150918255	4065	4065	4065	4065	828
273	20240909	163300	150918255	4065	4065	4065	4065	0
274	20240909	163200	150918255	4065	4065	4065	4065	0
275	20240909	163100	150918255	4065	4065	4065	4065	0
276	20240909	163000	150918255	4065	4065	4065	4065	0
277	20240909	162900	150918255	4065	4065	4065	4065	0
278	20240909	162800	150918255	4065	4065	4065	4065	0
279	20240909	162700	150918255	4065	4065	4065	4065	0
280	20240909	162600	150918255	4065	4065	4065	4065	0
281	20240909	162500	150918255	4065	4065	4065	4065	0
282	20240909	162400	150918255	4065	4065	4065	4065	0
283	20240909	162300	150918255	4065	4065	4065	4065	0
284	20240909	162200	150918255	4065	4065	4065	4065	0
285	20240909	162100	150918255	4065	4065	4065	4065	0
286	20240909	162000	150918255	4065	4065	4065	4065	0
287	20240909	161900	150918255	4065	4065	4065	4065	0
288	20240909	161800	150918255	4065	4065	4065	4065	0
289	20240909	161700	150918255	4065	4065	4065	4065	0
290	20240909	161600	150918255	4065	4065	4065	4065	0
291	20240909	161500	150918255	4065	4065	4065	4065	0
292	20240909	161400	150918255	4065	4065	4065	4065	0
293	20240909	161300	150918255	4065	4065	4065	4065	0
294	20240909	161200	150918255	4065	4065	4065	4065	0
295	20240909	161100	150918255	4065	4065	4065	4065	0
296	20240909	161000	150918255	4065	4065	4065	4065	0
297	20240909	160900	150918255	4065	4065	4065	4065	0
298	20240909	160800	150918255	4065	4065	4065	4065	0
299	20240909	160700	150918255	4065	4065	4065	4065	0
300	20240909	160600	150918255	4065	4065	4065	4065	0
301	20240909	160500	150918255	4065	4065	4065	4065	0
302	20240909	160400	150918255	4065	4065	4065	4065	828
303	20240909	160300	150918255	4065	4065	4065	4065	0
304	20240909	160200	150918255	4065	4065	4065	4065	0
305	20240909	160100	150918255	4065	4065	4065	4065	0
306	20240909	160000	150918255	4065	4065	4065	4065	0
307	20240909	155900	150918255	4065	4065	4065	4065	0
308	20240909	155800	150918255	4065	4065	4065	4065	0
309	20240909	155700	150918255	4065	4065	4065	4065	0
310	20240909	155600	150918255	4065	4065	4065	4065	0
311	20240909	155500	150918255	4065	4065	4065	4065	0
312	20240909	155400	150918255	4065	4065	4065	4065	0
313	20240909	155300	150918255	4065	4065	4065	4065	0
314	20240909	155200	150918255	4065	4065	4065	4065	0
315	20240909	155100	150918255	4065	4065	4065	4065	0
316	20240909	155000	150918255	4065	4065	4065	4065	0
317	20240909	154900	150918255	4065	4065	4065	4065	0
318	20240909	154800	150918255	4065	4065	4065	4065	0
319	20240909	154700	150918255	4065	4065	4065	4065	0
320	20240909	154600	150918255	4065	4065	4065	4065	0
321	20240909	154500	150918255	4065	4065	4065	4065	0
322	20240909	154400	150918255	4065	4065	4065	4065	0
323	20240909	154300	150918255	4065	4065	4065	4065	0
324	20240909	154200	150918255	4065	4065	4065	4065	0
325	20240909	154100	150918255	4065	4065	4065	4065	0
326	20240909	154000	150918255	4065	4065	4065	4065	0
327	20240909	153900	150918255	4065	4065	4065	4065	0
328	20240909	153800	150918255	4065	4065	4065	4065	0
329	20240909	153700	150918255	4065	4065	4065	4065	0
330	20240909	153600	150918255	4065	4065	4065	4065	0
331	20240909	153500	150918255	4065	4065	4065	4065	0
332	20240909	153400	150918255	4065	4065	4065	4065	828
333	20240909	153300	150918255	4065	4065	4065	4065	0
334	20240909	153200	150918255	4065	4065	4065	4065	0
335	20240909	153100	150918255	4065	4065	4065	4065	0
336	20240909	153000	150918255	4065	4065	4065	4065	828
337	20240909	152900	147552435	4065	4065	4065	4065	0
338	20240909	152800	147552435	4065	4065	4065	4065	0
339	20240909	152700	147552435	4065	4065	4065	4065	0
340	20240909	152600	147552435	4065	4065	4065	4065	0
341	20240909	152500	147552435	4065	4065	4065	4065	0
342	20240909	152400	147552435	4065	4065	4065	4065	0
343	20240909	152300	147552435	4065	4065	4065	4065	0
344	20240909	152200	147552435	4065	4065	4065	4065	0
345	20240909	152100	147552435	4065	4065	4065	4065	0
346	20240909	152000	147552435	4065	4065	4065	4065	0
347	20240909	151900	147552435	4065	4065	4065	4065	7
348	20240909	151800	147523980	4070	4065	4070	4065	37
349	20240909	151700	147373420	4070	4070	4070	4070	0
350	20240909	151600	147373420	4070	4070	4070	4070	0
351	20240909	151500	147373420	4070	4070	4070	4070	107
352	20240909	151400	146937930	4070	4070	4070	4070	0
353	20240909	151300	146937930	4070	4070	4070	4070	0
354	20240909	151200	146937930	4070	4070	4070	4070	0
355	20240909	151100	146937930	4070	4070	4070	4070	5
356	20240909	151000	146917580	4070	4070	4070	4070	32
357	20240909	150900	146787340	4075	4075	4075	4075	6
358	20240909	150800	146762890	4075	4075	4075	4075	11
359	20240909	150700	146718065	4075	4070	4075	4070	8
360	20240909	150600	146685495	4070	4070	4070	4070	0
361	20240909	150500	146685495	4070	4070	4070	4070	0
362	20240909	150400	146685495	4070	4070	4070	4070	0
363	20240909	150300	146685495	4070	4070	4070	4070	0
364	20240909	150200	146685495	4070	4070	4070	4070	0
365	20240909	150100	146685495	4070	4070	4070	4070	0
366	20240909	150000	146685495	4070	4070	4070	4070	151
367	20240909	145900	146070925	4070	4075	4075	4070	75
368	20240909	145800	145765650	4070	4070	4070	4070	0
369	20240909	145700	145765650	4070	4070	4070	4070	0
370	20240909	145600	145765650	4070	4075	4075	4070	61
371	20240909	145500	145517260	4070	4070	4070	4070	2
372	20240909	145400	145509120	4075	4075	4075	4075	100
373	20240909	145300	145101620	4075	4075	4075	4075	10
374	20240909	145200	145060870	4075	4075	4075	4075	100
375	20240909	145100	144653370	4075	4075	4075	4075	32
376	20240909	145000	144522970	4070	4070	4070	4070	1
377	20240909	144900	144518900	4070	4070	4070	4070	0
378	20240909	144800	144518900	4070	4070	4070	4070	0
379	20240909	144700	144518900	4070	4070	4070	4070	0
380	20240909	144600	144518900	4070	4070	4070	4070	0
381	20240909	144500	144518900	4070	4070	4070	4070	1
382	20240909	144400	144514830	4070	4070	4070	4070	0
383	20240909	144300	144514830	4070	4070	4070	4070	0
384	20240909	144200	144514830	4070	4070	4070	4070	0
385	20240909	144100	144514830	4070	4070	4070	4070	0
386	20240909	144000	144514830	4070	4070	4070	4070	1
387	20240909	143900	144510760	4070	4070	4070	4070	41
388	20240909	143800	144343890	4075	4075	4075	4075	2
389	20240909	143700	144335740	4070	4070	4070	4070	0
390	20240909	143600	144335740	4070	4070	4070	4070	1
391	20240909	143500	144331670	4070	4070	4070	4070	0
392	20240909	143400	144331670	4070	4070	4070	4070	0
393	20240909	143300	144331670	4070	4070	4070	4070	0
394	20240909	143200	144331670	4070	4070	4070	4070	0
395	20240909	143100	144331670	4070	4070	4070	4070	1
396	20240909	143000	144327600	4070	4070	4070	4070	0
397	20240909	142900	144327600	4070	4070	4070	4070	1
398	20240909	142800	144323530	4080	4080	4080	4080	51
399	20240909	142700	144115450	4070	4070	4070	4070	0
400	20240909	142600	144115450	4070	4070	4070	4070	1
401	20240909	142500	144111380	4070	4070	4070	4070	0
402	20240909	142400	144111380	4070	4070	4070	4070	0
403	20240909	142300	144111380	4070	4070	4070	4070	0
404	20240909	142200	144111380	4070	4070	4070	4070	1
405	20240909	142100	144107310	4075	4075	4075	4075	0
406	20240909	142000	144107310	4075	4070	4075	4070	224
407	20240909	141900	143195605	4065	4065	4065	4065	0
408	20240909	141800	143195605	4065	4065	4065	4065	4
409	20240909	141700	143179345	4065	4065	4065	4065	1
410	20240909	141600	143175280	4065	4065	4065	4065	0
411	20240909	141500	143175280	4065	4065	4065	4065	0
412	20240909	141400	143175280	4065	4065	4065	4065	0
413	20240909	141300	143175280	4065	4065	4065	4065	0
414	20240909	141200	143175280	4065	4065	4065	4065	580
415	20240909	141100	140817580	4070	4070	4070	4070	0
416	20240909	141000	140817580	4070	4070	4070	4070	4
417	20240909	140900	140801300	4065	4065	4065	4065	0
418	20240909	140800	140801300	4065	4065	4065	4065	1
419	20240909	140700	140797235	4065	4065	4065	4065	40
420	20240909	140600	140634635	4070	4070	4070	4070	0
421	20240909	140500	140634635	4070	4070	4070	4070	10
422	20240909	140400	140593935	4065	4065	4065	4065	0
423	20240909	140300	140593935	4065	4065	4065	4065	0
424	20240909	140200	140593935	4065	4065	4065	4065	11
425	20240909	140100	140549220	4065	4065	4065	4065	0
426	20240909	140000	140549220	4065	4065	4065	4065	0
427	20240909	135900	140549220	4065	4065	4065	4065	0
428	20240909	135800	140549220	4065	4065	4065	4065	0
429	20240909	135700	140549220	4065	4065	4065	4065	1
430	20240909	135600	140545155	4060	4060	4060	4060	0
431	20240909	135500	140545155	4060	4060	4060	4060	1
432	20240909	135400	140541095	4060	4060	4060	4060	0
433	20240909	135300	140541095	4060	4060	4060	4060	1
434	20240909	135200	140537035	4060	4060	4060	4060	0
435	20240909	135100	140537035	4060	4060	4060	4060	0
436	20240909	135000	140537035	4060	4060	4060	4060	0
437	20240909	134900	140537035	4060	4060	4060	4060	0
438	20240909	134800	140537035	4060	4065	4065	4060	145
439	20240909	134700	139947615	4060	4060	4060	4060	0
440	20240909	134600	139947615	4060	4060	4060	4060	0
441	20240909	134500	139947615	4060	4060	4060	4060	0
442	20240909	134400	139947615	4060	4060	4060	4060	0
443	20240909	134300	139947615	4060	4060	4060	4060	0
444	20240909	134200	139947615	4060	4060	4060	4060	1
445	20240909	134100	139943555	4060	4060	4060	4060	0
446	20240909	134000	139943555	4060	4060	4060	4060	0
447	20240909	133900	139943555	4060	4060	4060	4060	1
448	20240909	133800	139939495	4065	4065	4065	4065	0
449	20240909	133700	139939495	4065	4065	4065	4065	0
450	20240909	133600	139939495	4065	4065	4065	4065	0
451	20240909	133500	139939495	4065	4065	4065	4065	0
452	20240909	133400	139939495	4065	4060	4065	4060	2
453	20240909	133300	139931370	4060	4060	4060	4060	0
454	20240909	133200	139931370	4060	4060	4060	4060	47
455	20240909	133100	139740550	4055	4055	4055	4055	0
456	20240909	133000	139740550	4055	4055	4055	4055	0
457	20240909	132900	139740550	4055	4055	4055	4055	1
458	20240909	132800	139736495	4055	4055	4055	4055	0
459	20240909	132700	139736495	4055	4055	4055	4055	0
460	20240909	132600	139736495	4055	4055	4055	4055	0
461	20240909	132500	139736495	4055	4060	4060	4055	4
462	20240909	132400	139720260	4060	4060	4060	4060	100
463	20240909	132300	139314260	4055	4055	4055	4055	0
464	20240909	132200	139314260	4055	4055	4055	4055	0
465	20240909	132100	139314260	4055	4055	4055	4055	0
466	20240909	132000	139314260	4055	4050	4055	4050	9
467	20240909	131900	139277770	4055	4055	4055	4055	0
468	20240909	131800	139277770	4055	4055	4055	4055	0
469	20240909	131700	139277770	4055	4055	4055	4055	0
470	20240909	131600	139277770	4055	4055	4055	4055	1
471	20240909	131500	139273715	4050	4050	4050	4050	0
472	20240909	131400	139273715	4050	4050	4050	4050	1
473	20240909	131300	139269665	4050	4050	4050	4050	0
474	20240909	131200	139269665	4050	4050	4050	4050	0
475	20240909	131100	139269665	4050	4050	4050	4050	0
476	20240909	131000	139269665	4050	4055	4055	4050	4
477	20240909	130900	139253450	4050	4050	4050	4050	0
478	20240909	130800	139253450	4050	4050	4050	4050	0
479	20240909	130700	139253450	4050	4050	4050	4050	21
480	20240909	130600	139168400	4050	4050	4050	4050	1
481	20240909	130500	139164350	4040	4040	4040	4040	1
482	20240909	130400	139160310	4050	4050	4050	4050	0
483	20240909	130300	139160310	4050	4050	4050	4050	10
484	20240909	130200	139119810	4045	4045	4045	4045	0
485	20240909	130100	139119810	4045	4050	4050	4045	110
486	20240909	130000	138674810	4045	4045	4045	4045	1
487	20240909	125900	138670765	4040	4040	4040	4040	0
488	20240909	125800	138670765	4040	4040	4040	4040	0
489	20240909	125700	138670765	4040	4040	4040	4040	38
490	20240909	125600	138517245	4040	4040	4040	4040	1
491	20240909	125500	138513205	4045	4045	4045	4045	0
492	20240909	125400	138513205	4045	4045	4045	4045	0
493	20240909	125300	138513205	4045	4045	4045	4045	0
494	20240909	125200	138513205	4045	4045	4045	4045	10
495	20240909	125100	138472755	4040	4040	4040	4040	1
496	20240909	125000	138468715	4035	4035	4035	4035	0
497	20240909	124900	138468715	4035	4035	4035	4035	0
498	20240909	124800	138468715	4035	4035	4035	4035	0
499	20240909	124700	138468715	4035	4035	4035	4035	0
500	20240909	124600	138468715	4035	4035	4035	4035	1
501	20240909	124500	138464680	4035	4035	4035	4035	0
502	20240909	124400	138464680	4035	4035	4035	4035	0
503	20240909	124300	138464680	4035	4035	4035	4035	0
504	20240909	124200	138464680	4035	4035	4035	4035	8
505	20240909	124100	138432400	4035	4045	4045	4035	210
506	20240909	124000	137584920	4050	4050	4050	4050	0
507	20240909	123900	137584920	4050	4050	4050	4050	0
508	20240909	123800	137584920	4050	4050	4050	4050	0
509	20240909	123700	137584920	4050	4045	4050	4045	2
510	20240909	123600	137576825	4045	4045	4045	4045	0
511	20240909	123500	137576825	4045	4045	4045	4045	0
512	20240909	123400	137576825	4045	4045	4045	4045	0
513	20240909	123300	137576825	4045	4045	4045	4045	1
514	20240909	123200	137572780	4045	4045	4045	4045	0
515	20240909	123100	137572780	4045	4045	4050	4035	52
516	20240909	123000	137362285	4040	4040	4040	4040	17
517	20240909	122900	137293605	4040	4040	4040	4040	0
518	20240909	122800	137293605	4040	4040	4040	4040	0
519	20240909	122700	137293605	4040	4040	4040	4040	1
520	20240909	122600	137289565	4040	4040	4040	4040	0
521	20240909	122500	137289565	4040	4040	4040	4040	3
522	20240909	122400	137277445	4045	4045	4045	4045	23
523	20240909	122300	137184410	4045	4045	4045	4045	0
524	20240909	122200	137184410	4045	4060	4060	4045	28
525	20240909	122100	137070765	4065	4065	4065	4065	0
526	20240909	122000	137070765	4065	4065	4065	4065	1
527	20240909	121900	137066700	4060	4060	4060	4060	20
528	20240909	121800	136985500	4060	4060	4060	4060	0
529	20240909	121700	136985500	4060	4060	4060	4060	1
530	20240909	121600	136981440	4060	4060	4060	4060	0
531	20240909	121500	136981440	4060	4060	4060	4060	0
532	20240909	121400	136981440	4060	4060	4060	4060	0
533	20240909	121300	136981440	4060	4060	4060	4060	1
534	20240909	121200	136977380	4060	4060	4060	4060	1
535	20240909	121100	136973320	4070	4070	4070	4070	2
536	20240909	121000	136965180	4070	4070	4070	4070	0
537	20240909	120900	136965180	4070	4070	4070	4070	0
538	20240909	120800	136965180	4070	4070	4070	4070	2091
539	20240909	120700	128454810	4075	4075	4075	4075	629
540	20240909	120600	125891635	4075	4075	4075	4075	0
541	20240909	120500	125891635	4075	4075	4075	4075	0
542	20240909	120400	125891635	4075	4075	4075	4075	0
543	20240909	120300	125891635	4075	4075	4075	4075	1
544	20240909	120200	125887560	4075	4075	4075	4075	0
545	20240909	120100	125887560	4075	4075	4075	4075	16
546	20240909	120000	125822360	4075	4075	4075	4075	0
547	20240909	115900	125822360	4075	4075	4075	4075	1
548	20240909	115800	125818285	4075	4075	4075	4075	0
549	20240909	115700	125818285	4075	4075	4075	4075	0
550	20240909	115600	125818285	4075	4075	4075	4075	105
551	20240909	115500	125390410	4070	4070	4070	4070	1
552	20240909	115400	125386340	4070	4070	4070	4070	1
553	20240909	115300	125382270	4075	4075	4075	4075	1
554	20240909	115200	125378195	4070	4070	4070	4070	50
555	20240909	115100	125174695	4070	4075	4075	4070	43
556	20240909	115000	124999680	4070	4070	4070	4070	0
557	20240909	114900	124999680	4070	4070	4070	4070	0
558	20240909	114800	124999680	4070	4070	4070	4070	1
559	20240909	114700	124995610	4070	4070	4070	4070	0
560	20240909	114600	124995610	4070	4070	4070	4070	0
561	20240909	114500	124995610	4070	4070	4070	4070	1
562	20240909	114400	124991540	4070	4070	4070	4070	0
563	20240909	114300	124991540	4070	4070	4070	4070	0
564	20240909	114200	124991540	4070	4070	4070	4070	0
565	20240909	114100	124991540	4070	4070	4070	4070	0
566	20240909	114000	124991540	4070	4070	4070	4070	1
567	20240909	113900	124987470	4075	4075	4075	4075	0
568	20240909	113800	124987470	4075	4075	4075	4075	0
569	20240909	113700	124987470	4075	4075	4075	4075	0
570	20240909	113600	124987470	4075	4075	4075	4075	0
571	20240909	113500	124987470	4075	4070	4075	4070	13
572	20240909	113400	124934500	4070	4045	4070	4045	3832
573	20240909	113300	109338795	4055	4035	4055	4035	1000
574	20240909	113200	105284305	4035	4035	4035	4035	0
575	20240909	113100	105284305	4035	4030	4035	4030	11
576	20240909	113000	105239925	4035	4035	4035	4035	10
577	20240909	112900	105199575	4015	4015	4015	4015	0
578	20240909	112800	105199575	4015	4015	4015	4015	0
579	20240909	112700	105199575	4015	4015	4015	4015	0
580	20240909	112600	105199575	4015	4015	4015	4015	0
581	20240909	112500	105199575	4015	4015	4015	4015	1
582	20240909	112400	105195560	4015	4015	4015	4015	0
583	20240909	112300	105195560	4015	4015	4015	4015	0
584	20240909	112200	105195560	4015	4015	4015	4015	0
585	20240909	112100	105195560	4015	4015	4015	4015	0
586	20240909	112000	105195560	4015	4015	4015	4015	1
587	20240909	111900	105191545	4015	4015	4015	4015	0
588	20240909	111800	105191545	4015	4015	4015	4015	0
589	20240909	111700	105191545	4015	4015	4015	4015	0
590	20240909	111600	105191545	4015	4025	4050	4015	3
591	20240909	111500	105179455	4020	4015	4020	4015	887
592	20240909	111400	101614165	4010	4010	4010	4010	0
593	20240909	111300	101614165	4010	4010	4010	4010	0
594	20240909	111200	101614165	4010	4010	4010	4010	11
595	20240909	111100	101570055	4010	4010	4010	4010	1
596	20240909	111000	101566045	4010	4010	4010	4010	0
597	20240909	110900	101566045	4010	4010	4010	4010	0
598	20240909	110800	101566045	4010	4010	4010	4010	0
599	20240909	110700	101566045	4010	4010	4010	4010	0
600	20240909	110600	101566045	4010	4010	4010	4010	1
601	20240909	110500	101562035	4010	4010	4010	4010	0
602	20240909	110400	101562035	4010	4010	4010	4010	0
603	20240909	110300	101562035	4010	4010	4010	4010	0
604	20240909	110200	101562035	4010	4010	4010	4010	1
605	20240909	110100	101558025	4015	4015	4015	4015	0
606	20240909	110000	101558025	4015	4015	4015	4015	1
607	20240909	105900	101554010	4005	4005	4005	4005	0
608	20240909	105800	101554010	4005	4005	4005	4005	0
609	20240909	105700	101554010	4005	4005	4005	4005	1
610	20240909	105600	101550005	4005	4005	4005	4005	43
611	20240909	105500	101377790	4010	4010	4010	4010	50
612	20240909	105400	101177290	4005	4005	4005	4005	0
613	20240909	105300	101177290	4005	4005	4005	4005	0
614	20240909	105200	101177290	4005	4005	4005	4005	1
615	20240909	105100	101173285	4000	4000	4000	4000	0
616	20240909	105000	101173285	4000	4000	4000	4000	0
617	20240909	104900	101173285	4000	4005	4005	4000	100
618	20240909	104800	100773245	4005	4005	4005	4005	1
619	20240909	104700	100769240	4005	4005	4005	4005	0
620	20240909	104600	100769240	4005	4005	4005	4005	0
621	20240909	104500	100769240	4005	4005	4005	4005	0
622	20240909	104400	100769240	4005	4005	4005	4005	0
623	20240909	104300	100769240	4005	4005	4005	4005	1
624	20240909	104200	100765235	4005	4010	4010	4005	39
625	20240909	104100	100609035	4010	4010	4010	4010	5
626	20240909	104000	100588985	4010	4010	4010	4010	50
627	20240909	103900	100388485	4005	4005	4005	4005	0
628	20240909	103800	100388485	4005	4005	4005	4005	0
629	20240909	103700	100388485	4005	4005	4005	4005	11
630	20240909	103600	100344430	4000	4000	4000	4000	0
631	20240909	103500	100344430	4000	4000	4000	4000	0
632	20240909	103400	100344430	4000	4000	4000	4000	0
633	20240909	103300	100344430	4000	4000	4000	4000	1
634	20240909	103200	100340430	4000	4000	4000	4000	0
635	20240909	103100	100340430	4000	4000	4000	4000	0
636	20240909	103000	100340430	4000	4000	4000	4000	36
637	20240909	102900	100196430	4000	4000	4000	4000	0
638	20240909	102800	100196430	4000	4000	4000	4000	61
639	20240909	102700	99952430	4010	4010	4010	4010	0
640	20240909	102600	99952430	4010	4010	4010	4010	0
641	20240909	102500	99952430	4010	4010	4010	4010	11
642	20240909	102400	99908320	4010	4010	4010	4010	0
643	20240909	102300	99908320	4010	4010	4010	4010	1
644	20240909	102200	99904310	4015	4015	4015	4015	0
645	20240909	102100	99904310	4015	4015	4015	4015	40
646	20240909	102000	99743710	4015	4015	4015	4015	0
647	20240909	101900	99743710	4015	4015	4015	4015	72
648	20240909	101800	99454630	4020	4020	4020	4020	0
649	20240909	101700	99454630	4020	4020	4020	4020	0
650	20240909	101600	99454630	4020	4020	4020	4020	19
651	20240909	101500	99378250	4015	4015	4015	4015	0
652	20240909	101400	99378250	4015	4015	4015	4015	1
653	20240909	101300	99374235	4015	4020	4020	4015	4
654	20240909	101200	99358165	4020	4020	4020	4020	5
655	20240909	101100	99338065	4015	4015	4015	4015	15
656	20240909	101000	99277840	4010	4010	4010	4010	650
657	20240909	100900	96671340	4000	4000	4000	4000	1
658	20240909	100800	96667340	4010	4010	4010	4010	0
659	20240909	100700	96667340	4010	4010	4010	4010	1
660	20240909	100600	96663330	4010	4010	4010	4010	13
661	20240909	100500	96611200	4010	4010	4010	4000	7
662	20240909	100400	96583140	4010	4010	4010	4010	0
663	20240909	100300	96583140	4010	4010	4010	4010	1
664	20240909	100200	96579130	4000	4000	4000	4000	0
665	20240909	100100	96579130	4000	4000	4000	4000	0
666	20240909	100000	96579130	4000	4000	4000	4000	44
667	20240909	095900	96403130	4010	4010	4010	4010	3
668	20240909	095800	96391100	4010	4010	4010	4010	2
669	20240909	095700	96383080	4000	4000	4000	4000	100
670	20240909	095600	95983080	4005	4005	4005	4005	0
671	20240909	095500	95983080	4005	4005	4005	4005	0
672	20240909	095400	95983080	4005	4005	4005	4005	0
673	20240909	095300	95983080	4005	4005	4005	4005	0
674	20240909	095200	95983080	4005	4005	4005	4005	0
675	20240909	095100	95983080	4005	4005	4005	4005	186
676	20240909	095000	95238150	4005	4005	4005	4005	0
677	20240909	094900	95238150	4005	4005	4005	4005	0
678	20240909	094800	95238150	4005	4005	4005	4005	0
679	20240909	094700	95238150	4005	4005	4005	4005	451
680	20240909	094600	93431895	4005	4010	4010	4005	78
681	20240909	094500	93119395	4010	4010	4010	4010	0
682	20240909	094400	93119395	4010	4010	4010	4010	20
683	20240909	094300	93039195	4010	4020	4020	4010	287
684	20240909	094200	91885825	4020	4020	4020	4020	0
685	20240909	094100	91885825	4020	4020	4020	4020	0
686	20240909	094000	91885825	4020	4020	4020	4020	9
687	20240909	093900	91849645	4020	4020	4020	4020	3
688	20240909	093800	91837585	4020	4020	4020	4020	3
689	20240909	093700	91825525	4020	4020	4020	4020	90
690	20240909	093600	91463725	4020	4020	4020	4020	0
691	20240909	093500	91463725	4020	4020	4020	4020	10
692	20240909	093400	91423525	4020	4020	4020	4020	1
693	20240909	093300	91419505	4020	4020	4020	4020	1
694	20240909	093200	91415485	4020	4020	4020	4020	3
695	20240909	093100	91403425	4020	4020	4020	4020	2
696	20240909	093000	91395385	4015	4015	4015	4015	415
697	20240909	092900	89729160	4015	4015	4015	4015	11
698	20240909	092800	89684995	4015	4015	4015	4015	0
699	20240909	092700	89684995	4015	4015	4015	4015	1
700	20240909	092600	89680980	4015	4030	4030	4015	16
701	20240909	092500	89616515	4000	3990	4005	3990	10946
702	20240909	092400	45840855	3990	3980	3995	3960	3702
703	20240909	092300	31112535	3995	3990	3995	3965	3064
704	20240909	092200	18932095	3980	3980	3980	3980	0
705	20240909	092100	18932095	3980	3980	3980	3980	0
706	20240909	092000	18932095	3980	3980	3980	3980	7
707	20240909	091900	18904235	3985	3975	3985	3975	50
708	20240909	091800	18705235	3975	3975	3975	3975	0
709	20240909	091700	18705235	3975	3975	3975	3975	0
710	20240909	091600	18705235	3975	3980	3980	3975	200
711	20240909	091500	17909645	3995	3995	3995	3995	15
712	20240909	091400	17849720	3995	3995	3995	3995	0
713	20240909	091300	17849720	3995	3995	3995	3995	500
714	20240909	091200	15852220	3995	3995	3995	3995	102
715	20240909	091100	15444730	3995	3995	3995	3995	0
716	20240909	091000	15444730	3995	3995	3995	3995	1
717	20240909	090900	15440735	3995	3995	3995	3995	20
718	20240909	090800	15360835	3995	3995	3995	3995	0
719	20240909	090700	15360835	3995	3995	3995	3995	550
720	20240909	090600	13163585	3995	3995	3995	3995	5
721	20240909	090500	13143610	3965	3965	3965	3965	0
722	20240909	090400	13143610	3965	3970	3970	3965	124
723	20240909	090300	12651450	3970	3970	3970	3970	302
724	20240909	090200	11452510	3995	3965	3995	3965	17
725	20240909	090100	11384745	3995	3995	3995	3995	12
726	20240909	090000	11336805	3995	3950	4000	3950	2866