KissMeData/137950/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	201700	286010725	4645	4645	4645	4645	1316
3	20240910	201600	286010725	4645	4645	4645	4645	0
4	20240910	201500	286010725	4645	4645	4645	4645	0
5	20240910	201400	286010725	4645	4645	4645	4645	0
6	20240910	201300	286010725	4645	4645	4645	4645	0
7	20240910	201200	286010725	4645	4645	4645	4645	0
8	20240910	201100	286010725	4645	4645	4645	4645	0
9	20240910	201000	286010725	4645	4645	4645	4645	0
10	20240910	200900	286010725	4645	4645	4645	4645	0
11	20240910	200800	286010725	4645	4645	4645	4645	0
12	20240910	200700	286010725	4645	4645	4645	4645	0
13	20240910	200600	286010725	4645	4645	4645	4645	0
14	20240910	200500	286010725	4645	4645	4645	4645	0
15	20240910	200400	286010725	4645	4645	4645	4645	0
16	20240910	200300	286010725	4645	4645	4645	4645	0
17	20240910	200200	286010725	4645	4645	4645	4645	0
18	20240910	200100	286010725	4645	4645	4645	4645	0
19	20240910	200000	286010725	4645	4645	4645	4645	0
20	20240910	195900	286010725	4645	4645	4645	4645	0
21	20240910	195800	286010725	4645	4645	4645	4645	0
22	20240910	195700	286010725	4645	4645	4645	4645	0
23	20240910	195600	286010725	4645	4645	4645	4645	0
24	20240910	195500	286010725	4645	4645	4645	4645	0
25	20240910	195400	286010725	4645	4645	4645	4645	0
26	20240910	195300	286010725	4645	4645	4645	4645	0
27	20240910	195200	286010725	4645	4645	4645	4645	0
28	20240910	195100	286010725	4645	4645	4645	4645	0
29	20240910	195000	286010725	4645	4645	4645	4645	0
30	20240910	194900	286010725	4645	4645	4645	4645	0
31	20240910	194800	286010725	4645	4645	4645	4645	0
32	20240910	194700	286010725	4645	4645	4645	4645	1316
33	20240910	194600	286010725	4645	4645	4645	4645	0
34	20240910	194500	286010725	4645	4645	4645	4645	0
35	20240910	194400	286010725	4645	4645	4645	4645	0
36	20240910	194300	286010725	4645	4645	4645	4645	0
37	20240910	194200	286010725	4645	4645	4645	4645	0
38	20240910	194100	286010725	4645	4645	4645	4645	0
39	20240910	194000	286010725	4645	4645	4645	4645	0
40	20240910	193900	286010725	4645	4645	4645	4645	0
41	20240910	193800	286010725	4645	4645	4645	4645	0
42	20240910	193700	286010725	4645	4645	4645	4645	0
43	20240910	193600	286010725	4645	4645	4645	4645	0
44	20240910	193500	286010725	4645	4645	4645	4645	0
45	20240910	193400	286010725	4645	4645	4645	4645	0
46	20240910	193300	286010725	4645	4645	4645	4645	0
47	20240910	193200	286010725	4645	4645	4645	4645	0
48	20240910	193100	286010725	4645	4645	4645	4645	0
49	20240910	193000	286010725	4645	4645	4645	4645	0
50	20240910	192900	286010725	4645	4645	4645	4645	0
51	20240910	192800	286010725	4645	4645	4645	4645	0
52	20240910	192700	286010725	4645	4645	4645	4645	0
53	20240910	192600	286010725	4645	4645	4645	4645	0
54	20240910	192500	286010725	4645	4645	4645	4645	0
55	20240910	192400	286010725	4645	4645	4645	4645	0
56	20240910	192300	286010725	4645	4645	4645	4645	0
57	20240910	192200	286010725	4645	4645	4645	4645	0
58	20240910	192100	286010725	4645	4645	4645	4645	0
59	20240910	192000	286010725	4645	4645	4645	4645	0
60	20240910	191900	286010725	4645	4645	4645	4645	0
61	20240910	191800	286010725	4645	4645	4645	4645	0
62	20240910	191700	286010725	4645	4645	4645	4645	1316
63	20240910	191600	286010725	4645	4645	4645	4645	0
64	20240910	191500	286010725	4645	4645	4645	4645	0
65	20240910	191400	286010725	4645	4645	4645	4645	0
66	20240910	191300	286010725	4645	4645	4645	4645	0
67	20240910	191200	286010725	4645	4645	4645	4645	0
68	20240910	191100	286010725	4645	4645	4645	4645	0
69	20240910	191000	286010725	4645	4645	4645	4645	0
70	20240910	190900	286010725	4645	4645	4645	4645	0
71	20240910	190800	286010725	4645	4645	4645	4645	0
72	20240910	190700	286010725	4645	4645	4645	4645	0
73	20240910	190600	286010725	4645	4645	4645	4645	0
74	20240910	190500	286010725	4645	4645	4645	4645	0
75	20240910	190400	286010725	4645	4645	4645	4645	0
76	20240910	190300	286010725	4645	4645	4645	4645	0
77	20240910	190200	286010725	4645	4645	4645	4645	0
78	20240910	190100	286010725	4645	4645	4645	4645	0
79	20240910	190000	286010725	4645	4645	4645	4645	0
80	20240910	185900	286010725	4645	4645	4645	4645	0
81	20240910	185800	286010725	4645	4645	4645	4645	0
82	20240910	185700	286010725	4645	4645	4645	4645	0
83	20240910	185600	286010725	4645	4645	4645	4645	0
84	20240910	185500	286010725	4645	4645	4645	4645	0
85	20240910	185400	286010725	4645	4645	4645	4645	0
86	20240910	185300	286010725	4645	4645	4645	4645	0
87	20240910	185200	286010725	4645	4645	4645	4645	0
88	20240910	185100	286010725	4645	4645	4645	4645	0
89	20240910	185000	286010725	4645	4645	4645	4645	0
90	20240910	184900	286010725	4645	4645	4645	4645	0
91	20240910	184800	286010725	4645	4645	4645	4645	0
92	20240910	184700	286010725	4645	4645	4645	4645	1316
93	20240910	184600	286010725	4645	4645	4645	4645	0
94	20240910	184500	286010725	4645	4645	4645	4645	0
95	20240910	184400	286010725	4645	4645	4645	4645	0
96	20240910	184300	286010725	4645	4645	4645	4645	0
97	20240910	184200	286010725	4645	4645	4645	4645	0
98	20240910	184100	286010725	4645	4645	4645	4645	0
99	20240910	184000	286010725	4645	4645	4645	4645	0
100	20240910	183900	286010725	4645	4645	4645	4645	0
101	20240910	183800	286010725	4645	4645	4645	4645	0
102	20240910	183700	286010725	4645	4645	4645	4645	0
103	20240910	183600	286010725	4645	4645	4645	4645	0
104	20240910	183500	286010725	4645	4645	4645	4645	0
105	20240910	183400	286010725	4645	4645	4645	4645	0
106	20240910	183300	286010725	4645	4645	4645	4645	0
107	20240910	183200	286010725	4645	4645	4645	4645	0
108	20240910	183100	286010725	4645	4645	4645	4645	0
109	20240910	183000	286010725	4645	4645	4645	4645	0
110	20240910	182900	286010725	4645	4645	4645	4645	0
111	20240910	182800	286010725	4645	4645	4645	4645	0
112	20240910	182700	286010725	4645	4645	4645	4645	0
113	20240910	182600	286010725	4645	4645	4645	4645	0
114	20240910	182500	286010725	4645	4645	4645	4645	0
115	20240910	182400	286010725	4645	4645	4645	4645	0
116	20240910	182300	286010725	4645	4645	4645	4645	0
117	20240910	182200	286010725	4645	4645	4645	4645	0
118	20240910	182100	286010725	4645	4645	4645	4645	0
119	20240910	182000	286010725	4645	4645	4645	4645	0
120	20240910	181900	286010725	4645	4645	4645	4645	0
121	20240910	181800	286010725	4645	4645	4645	4645	0
122	20240910	181700	286010725	4645	4645	4645	4645	1316
123	20240910	181600	286010725	4645	4645	4645	4645	0
124	20240910	181500	286010725	4645	4645	4645	4645	0
125	20240910	181400	286010725	4645	4645	4645	4645	0
126	20240910	181300	286010725	4645	4645	4645	4645	0
127	20240910	181200	286010725	4645	4645	4645	4645	0
128	20240910	181100	286010725	4645	4645	4645	4645	0
129	20240910	181000	286010725	4645	4645	4645	4645	0
130	20240910	180900	286010725	4645	4645	4645	4645	0
131	20240910	180800	286010725	4645	4645	4645	4645	0
132	20240910	180700	286010725	4645	4645	4645	4645	0
133	20240910	180600	286010725	4645	4645	4645	4645	0
134	20240910	180500	286010725	4645	4645	4645	4645	0
135	20240910	180400	286010725	4645	4645	4645	4645	0
136	20240910	180300	286010725	4645	4645	4645	4645	0
137	20240910	180200	286010725	4645	4645	4645	4645	0
138	20240910	180100	286010725	4645	4645	4645	4645	0
139	20240910	180000	286010725	4645	4645	4645	4645	0
140	20240910	175900	286010725	4645	4645	4645	4645	0
141	20240910	175800	286010725	4645	4645	4645	4645	0
142	20240910	175700	286010725	4645	4645	4645	4645	0
143	20240910	175600	286010725	4645	4645	4645	4645	0
144	20240910	175500	286010725	4645	4645	4645	4645	0
145	20240910	175400	286010725	4645	4645	4645	4645	0
146	20240910	175300	286010725	4645	4645	4645	4645	0
147	20240910	175200	286010725	4645	4645	4645	4645	0
148	20240910	175100	286010725	4645	4645	4645	4645	0
149	20240910	175000	286010725	4645	4645	4645	4645	0
150	20240910	174900	286010725	4645	4645	4645	4645	0
151	20240910	174800	286010725	4645	4645	4645	4645	0
152	20240910	174700	286010725	4645	4645	4645	4645	1316
153	20240910	174600	286010725	4645	4645	4645	4645	0
154	20240910	174500	286010725	4645	4645	4645	4645	0
155	20240910	174400	286010725	4645	4645	4645	4645	0
156	20240910	174300	286010725	4645	4645	4645	4645	0
157	20240910	174200	286010725	4645	4645	4645	4645	0
158	20240910	174100	286010725	4645	4645	4645	4645	0
159	20240910	174000	286010725	4645	4645	4645	4645	0
160	20240910	173900	286010725	4645	4645	4645	4645	0
161	20240910	173800	286010725	4645	4645	4645	4645	0
162	20240910	173700	286010725	4645	4645	4645	4645	0
163	20240910	173600	286010725	4645	4645	4645	4645	0
164	20240910	173500	286010725	4645	4645	4645	4645	0
165	20240910	173400	286010725	4645	4645	4645	4645	0
166	20240910	173300	286010725	4645	4645	4645	4645	0
167	20240910	173200	286010725	4645	4645	4645	4645	0
168	20240910	173100	286010725	4645	4645	4645	4645	0
169	20240910	173000	286010725	4645	4645	4645	4645	0
170	20240910	172900	286010725	4645	4645	4645	4645	0
171	20240910	172800	286010725	4645	4645	4645	4645	0
172	20240910	172700	286010725	4645	4645	4645	4645	0
173	20240910	172600	286010725	4645	4645	4645	4645	0
174	20240910	172500	286010725	4645	4645	4645	4645	0
175	20240910	172400	286010725	4645	4645	4645	4645	0
176	20240910	172300	286010725	4645	4645	4645	4645	0
177	20240910	172200	286010725	4645	4645	4645	4645	0
178	20240910	172100	286010725	4645	4645	4645	4645	0
179	20240910	172000	286010725	4645	4645	4645	4645	0
180	20240910	171900	286010725	4645	4645	4645	4645	0
181	20240910	171800	286010725	4645	4645	4645	4645	0
182	20240910	171700	286010725	4645	4645	4645	4645	1316
183	20240910	171600	286010725	4645	4645	4645	4645	0
184	20240910	171500	286010725	4645	4645	4645	4645	0
185	20240910	171400	286010725	4645	4645	4645	4645	0
186	20240910	171300	286010725	4645	4645	4645	4645	0
187	20240910	171200	286010725	4645	4645	4645	4645	0
188	20240910	171100	286010725	4645	4645	4645	4645	0
189	20240910	171000	286010725	4645	4645	4645	4645	0
190	20240910	170900	286010725	4645	4645	4645	4645	0
191	20240910	170800	286010725	4645	4645	4645	4645	0
192	20240910	170700	286010725	4645	4645	4645	4645	0
193	20240910	170600	286010725	4645	4645	4645	4645	0
194	20240910	170500	286010725	4645	4645	4645	4645	0
195	20240910	170400	286010725	4645	4645	4645	4645	0
196	20240910	170300	286010725	4645	4645	4645	4645	0
197	20240910	170200	286010725	4645	4645	4645	4645	0
198	20240910	170100	286010725	4645	4645	4645	4645	0
199	20240910	170000	286010725	4645	4645	4645	4645	0
200	20240910	165900	286010725	4645	4645	4645	4645	0
201	20240910	165800	286010725	4645	4645	4645	4645	0
202	20240910	165700	286010725	4645	4645	4645	4645	0
203	20240910	165600	286010725	4645	4645	4645	4645	0
204	20240910	165500	286010725	4645	4645	4645	4645	0
205	20240910	165400	286010725	4645	4645	4645	4645	0
206	20240910	165300	286010725	4645	4645	4645	4645	0
207	20240910	165200	286010725	4645	4645	4645	4645	0
208	20240910	165100	286010725	4645	4645	4645	4645	0
209	20240910	165000	286010725	4645	4645	4645	4645	0
210	20240910	164900	286010725	4645	4645	4645	4645	0
211	20240910	164800	286010725	4645	4645	4645	4645	0
212	20240910	164700	286010725	4645	4645	4645	4645	1316
213	20240910	164600	286010725	4645	4645	4645	4645	0
214	20240910	164500	286010725	4645	4645	4645	4645	0
215	20240910	164400	286010725	4645	4645	4645	4645	0
216	20240910	164300	286010725	4645	4645	4645	4645	0
217	20240910	164200	286010725	4645	4645	4645	4645	0
218	20240910	164100	286010725	4645	4645	4645	4645	0
219	20240910	164000	286010725	4645	4645	4645	4645	0
220	20240910	163900	286010725	4645	4645	4645	4645	0
221	20240910	163800	286010725	4645	4645	4645	4645	0
222	20240910	163700	286010725	4645	4645	4645	4645	0
223	20240910	163600	286010725	4645	4645	4645	4645	0
224	20240910	163500	286010725	4645	4645	4645	4645	0
225	20240910	163400	286010725	4645	4645	4645	4645	0
226	20240910	163300	286010725	4645	4645	4645	4645	0
227	20240910	163200	286010725	4645	4645	4645	4645	0
228	20240910	163100	286010725	4645	4645	4645	4645	0
229	20240910	163000	286010725	4645	4645	4645	4645	0
230	20240910	162900	286010725	4645	4645	4645	4645	0
231	20240910	162800	286010725	4645	4645	4645	4645	0
232	20240910	162700	286010725	4645	4645	4645	4645	0
233	20240910	162600	286010725	4645	4645	4645	4645	0
234	20240910	162500	286010725	4645	4645	4645	4645	0
235	20240910	162400	286010725	4645	4645	4645	4645	0
236	20240910	162300	286010725	4645	4645	4645	4645	0
237	20240910	162200	286010725	4645	4645	4645	4645	0
238	20240910	162100	286010725	4645	4645	4645	4645	0
239	20240910	162000	286010725	4645	4645	4645	4645	0
240	20240910	161900	286010725	4645	4645	4645	4645	0
241	20240910	161800	286010725	4645	4645	4645	4645	0
242	20240910	161700	286010725	4645	4645	4645	4645	1316
243	20240910	161600	286010725	4645	4645	4645	4645	0
244	20240910	161500	286010725	4645	4645	4645	4645	0
245	20240910	161400	286010725	4645	4645	4645	4645	0
246	20240910	161300	286010725	4645	4645	4645	4645	0
247	20240910	161200	286010725	4645	4645	4645	4645	0
248	20240910	161100	286010725	4645	4645	4645	4645	0
249	20240910	161000	286010725	4645	4645	4645	4645	0
250	20240910	160900	286010725	4645	4645	4645	4645	0
251	20240910	160800	286010725	4645	4645	4645	4645	0
252	20240910	160700	286010725	4645	4645	4645	4645	0
253	20240910	160600	286010725	4645	4645	4645	4645	0
254	20240910	160500	286010725	4645	4645	4645	4645	0
255	20240910	160400	286010725	4645	4645	4645	4645	0
256	20240910	160300	286010725	4645	4645	4645	4645	0
257	20240910	160200	286010725	4645	4645	4645	4645	0
258	20240910	160100	286010725	4645	4645	4645	4645	0
259	20240910	160000	286010725	4645	4645	4645	4645	0
260	20240910	155900	286010725	4645	4645	4645	4645	0
261	20240910	155800	286010725	4645	4645	4645	4645	0
262	20240910	155700	286010725	4645	4645	4645	4645	0
263	20240910	155600	286010725	4645	4645	4645	4645	0
264	20240910	155500	286010725	4645	4645	4645	4645	0
265	20240910	155400	286010725	4645	4645	4645	4645	0
266	20240910	155300	286010725	4645	4645	4645	4645	0
267	20240910	155200	286010725	4645	4645	4645	4645	0
268	20240910	155100	286010725	4645	4645	4645	4645	0
269	20240910	155000	286010725	4645	4645	4645	4645	0
270	20240910	154900	286010725	4645	4645	4645	4645	0
271	20240910	154800	286010725	4645	4645	4645	4645	0
272	20240910	154700	286010725	4645	4645	4645	4645	1316
273	20240910	154600	286010725	4645	4645	4645	4645	0
274	20240910	154500	286010725	4645	4645	4645	4645	0
275	20240910	154400	286010725	4645	4645	4645	4645	0
276	20240910	154300	286010725	4645	4645	4645	4645	0
277	20240910	154200	286010725	4645	4645	4645	4645	0
278	20240910	154100	286010725	4645	4645	4645	4645	0
279	20240910	154000	286010725	4645	4645	4645	4645	0
280	20240910	153900	286010725	4645	4645	4645	4645	0
281	20240910	153800	286010725	4645	4645	4645	4645	0
282	20240910	153700	286010725	4645	4645	4645	4645	0
283	20240910	153600	286010725	4645	4645	4645	4645	0
284	20240910	153500	286010725	4645	4645	4645	4645	0
285	20240910	153400	286010725	4645	4645	4645	4645	0
286	20240910	153300	286010725	4645	4645	4645	4645	0
287	20240910	153200	286010725	4645	4645	4645	4645	0
288	20240910	153100	286010725	4645	4645	4645	4645	0
289	20240910	153000	286010725	4645	4645	4645	4645	1316
290	20240910	152900	279897905	4685	4685	4685	4685	0
291	20240910	152800	279897905	4685	4685	4685	4685	0
292	20240910	152700	279897905	4685	4685	4685	4685	0
293	20240910	152600	279897905	4685	4685	4685	4685	0
294	20240910	152500	279897905	4685	4685	4685	4685	0
295	20240910	152400	279897905	4685	4685	4685	4685	0
296	20240910	152300	279897905	4685	4685	4685	4685	0
297	20240910	152200	279897905	4685	4685	4685	4685	0
298	20240910	152100	279897905	4685	4685	4685	4685	0
299	20240910	152000	279897905	4685	4685	4685	4685	0
300	20240910	151900	279897905	4685	4655	4685	4640	641
301	20240910	151800	276921770	4685	4655	4685	4650	498
302	20240910	151700	274603035	4655	4650	4685	4650	701
303	20240910	151600	271339560	4650	4655	4655	4650	1049
304	20240910	151500	266461450	4680	4655	4690	4650	2572
305	20240910	151400	254494950	4690	4690	4690	4690	1
306	20240910	151300	254490260	4690	4685	4690	4685	501
307	20240910	151200	252143070	4655	4655	4685	4650	1412
308	20240910	151100	245556715	4655	4660	4660	4655	579
309	20240910	151000	242859465	4685	4670	4685	4655	557
310	20240910	150900	240262030	4670	4670	4670	4670	75
311	20240910	150800	239911780	4670	4675	4675	4670	522
312	20240910	150700	237473400	4675	4710	4710	4675	1291
313	20240910	150600	231437470	4710	4685	4710	4675	734
314	20240910	150500	228000925	4690	4705	4705	4690	2687
315	20240910	150400	215395725	4715	4715	4715	4715	11
316	20240910	150300	215343860	4715	4715	4715	4715	1
317	20240910	150200	215339145	4700	4700	4715	4700	225
318	20240910	150100	214279395	4715	4705	4715	4700	8486
319	20240910	150000	174359530	4710	4715	4715	4710	2641
320	20240910	145900	161917590	4715	4740	4740	4715	946
321	20240910	145800	157456720	4750	4750	4750	4750	0
322	20240910	145700	157456720	4750	4750	4750	4750	21
323	20240910	145600	157356970	4755	4755	4755	4755	0
324	20240910	145500	157356970	4755	4755	4755	4755	0
325	20240910	145400	157356970	4755	4755	4755	4755	2
326	20240910	145300	157347460	4760	4760	4760	4760	0
327	20240910	145200	157347460	4760	4760	4760	4760	0
328	20240910	145100	157347460	4760	4760	4760	4760	0
329	20240910	145000	157347460	4760	4760	4760	4760	1
330	20240910	144900	157342700	4760	4750	4760	4750	2
331	20240910	144800	157333190	4760	4755	4760	4755	8
332	20240910	144700	157295145	4755	4720	4755	4715	796
333	20240910	144600	153520300	4745	4745	4745	4745	21
334	20240910	144500	153420655	4745	4745	4745	4745	0
335	20240910	144400	153420655	4745	4745	4745	4725	3
336	20240910	144300	153406440	4720	4720	4720	4720	0
337	20240910	144200	153406440	4720	4730	4730	4720	295
338	20240910	144100	152013825	4730	4730	4750	4730	4
339	20240910	144000	151994885	4750	4730	4750	4730	2
340	20240910	143900	151985405	4750	4730	4750	4730	3
341	20240910	143800	151971195	4750	4750	4750	4750	0
342	20240910	143700	151971195	4750	4750	4750	4750	0
343	20240910	143600	151971195	4750	4750	4750	4750	500
344	20240910	143500	149596195	4750	4730	4750	4730	178
345	20240910	143400	148750885	4730	4730	4730	4730	162
346	20240910	143300	147984625	4740	4740	4740	4740	0
347	20240910	143200	147984625	4740	4740	4740	4740	0
348	20240910	143100	147984625	4740	4740	4740	4740	0
349	20240910	143000	147984625	4740	4725	4740	4720	943
350	20240910	142900	143531905	4750	4750	4750	4750	0
351	20240910	142800	143531905	4750	4745	4750	4745	78
352	20240910	142700	143161790	4730	4730	4745	4730	26
353	20240910	142600	143038795	4745	4745	4745	4745	0
354	20240910	142500	143038795	4745	4745	4745	4745	0
355	20240910	142400	143038795	4745	4745	4745	4745	0
356	20240910	142300	143038795	4745	4745	4745	4745	0
357	20240910	142200	143038795	4745	4745	4745	4745	0
358	20240910	142100	143038795	4745	4745	4745	4745	52
359	20240910	142000	142792055	4745	4745	4745	4745	0
360	20240910	141900	142792055	4745	4725	4745	4725	501
361	20240910	141800	140424810	4745	4745	4745	4745	0
362	20240910	141700	140424810	4745	4750	4750	4725	78
363	20240910	141600	140056190	4730	4730	4730	4730	7
364	20240910	141500	140023080	4740	4740	4740	4740	6
365	20240910	141400	139994640	4750	4750	4750	4750	0
366	20240910	141300	139994640	4750	4750	4750	4750	0
367	20240910	141200	139994640	4750	4750	4750	4750	0
368	20240910	141100	139994640	4750	4750	4750	4750	0
369	20240910	141000	139994640	4750	4750	4750	4750	0
370	20240910	140900	139994640	4750	4750	4750	4750	1
371	20240910	140800	139989890	4750	4750	4750	4750	0
372	20240910	140700	139989890	4750	4750	4750	4750	0
373	20240910	140600	139989890	4750	4730	4755	4730	309
374	20240910	140500	138528275	4730	4755	4755	4730	102
375	20240910	140400	138045760	4740	4740	4740	4740	50
376	20240910	140300	137808760	4755	4755	4755	4755	3
377	20240910	140200	137794495	4755	4755	4755	4755	0
378	20240910	140100	137794495	4755	4755	4755	4755	0
379	20240910	140000	137794495	4755	4755	4755	4755	1
380	20240910	135900	137789740	4735	4755	4755	4735	4
381	20240910	135800	137770780	4755	4755	4755	4755	1
382	20240910	135700	137766025	4735	4735	4735	4735	0
383	20240910	135600	137766025	4735	4755	4755	4735	20
384	20240910	135500	137671305	4735	4735	4735	4735	72
385	20240910	135400	137330385	4755	4735	4755	4735	98
386	20240910	135300	136866335	4760	4760	4760	4760	0
387	20240910	135200	136866335	4760	4760	4760	4760	0
388	20240910	135100	136866335	4760	4760	4760	4760	0
389	20240910	135000	136866335	4760	4760	4760	4760	0
390	20240910	134900	136866335	4760	4755	4760	4755	17
391	20240910	134800	136785495	4735	4735	4735	4735	1909
392	20240910	134700	127746380	4740	4740	4740	4740	0
393	20240910	134600	127746380	4740	4740	4740	4740	3
394	20240910	134500	127732160	4760	4760	4760	4740	842
395	20240910	134400	123740920	4765	4760	4765	4760	495
396	20240910	134300	121384710	4740	4745	4745	4740	449
397	20240910	134200	119255620	4780	4780	4780	4780	0
398	20240910	134100	119255620	4780	4780	4780	4780	0
399	20240910	134000	119255620	4780	4780	4780	4780	0
400	20240910	133900	119255620	4780	4780	4780	4780	0
401	20240910	133800	119255620	4780	4780	4780	4780	0
402	20240910	133700	119255620	4780	4780	4780	4780	4
403	20240910	133600	119236500	4780	4780	4780	4780	1
404	20240910	133500	119231720	4745	4745	4745	4745	81
405	20240910	133400	118847375	4780	4780	4780	4780	0
406	20240910	133300	118847375	4780	4780	4780	4780	0
407	20240910	133200	118847375	4780	4780	4780	4780	0
408	20240910	133100	118847375	4780	4780	4780	4780	0
409	20240910	133000	118847375	4780	4780	4780	4780	0
410	20240910	132900	118847375	4780	4780	4780	4780	0
411	20240910	132800	118847375	4780	4780	4780	4780	0
412	20240910	132700	118847375	4780	4780	4780	4780	1
413	20240910	132600	118842595	4745	4745	4745	4745	68
414	20240910	132500	118519935	4780	4780	4780	4780	0
415	20240910	132400	118519935	4780	4780	4780	4780	1
416	20240910	132300	118515155	4745	4745	4745	4745	20
417	20240910	132200	118420255	4745	4745	4745	4745	22
418	20240910	132100	118315865	4785	4785	4785	4785	0
419	20240910	132000	118315865	4785	4785	4785	4785	0
420	20240910	131900	118315865	4785	4785	4785	4785	0
421	20240910	131800	118315865	4785	4785	4785	4785	0
422	20240910	131700	118315865	4785	4745	4785	4745	68
423	20240910	131600	117993165	4800	4800	4800	4800	0
424	20240910	131500	117993165	4800	4800	4800	4800	0
425	20240910	131400	117993165	4800	4800	4800	4800	0
426	20240910	131300	117993165	4800	4800	4800	4800	0
427	20240910	131200	117993165	4800	4800	4800	4800	0
428	20240910	131100	117993165	4800	4800	4800	4800	0
429	20240910	131000	117993165	4800	4800	4800	4800	0
430	20240910	130900	117993165	4800	4800	4800	4800	1
431	20240910	130800	117988365	4745	4745	4745	4745	67
432	20240910	130700	117670450	4800	4800	4800	4800	0
433	20240910	130600	117670450	4800	4800	4800	4800	0
434	20240910	130500	117670450	4800	4800	4800	4800	0
435	20240910	130400	117670450	4800	4800	4800	4800	0
436	20240910	130300	117670450	4800	4800	4800	4800	0
437	20240910	130200	117670450	4800	4800	4800	4800	0
438	20240910	130100	117670450	4800	4800	4800	4800	0
439	20240910	130000	117670450	4800	4800	4800	4800	2
440	20240910	125900	117660850	4745	4750	4750	4745	67
441	20240910	125800	117342910	4800	4800	4800	4800	0
442	20240910	125700	117342910	4800	4800	4800	4800	0
443	20240910	125600	117342910	4800	4800	4800	4800	0
444	20240910	125500	117342910	4800	4800	4800	4800	3
445	20240910	125400	117328510	4800	4800	4800	4800	0
446	20240910	125300	117328510	4800	4800	4800	4800	0
447	20240910	125200	117328510	4800	4800	4800	4800	0
448	20240910	125100	117328510	4800	4800	4800	4800	0
449	20240910	125000	117328510	4800	4800	4800	4800	1
450	20240910	124900	117323710	4745	4750	4750	4745	75
451	20240910	124800	116967815	4805	4805	4805	4805	0
452	20240910	124700	116967815	4805	4805	4805	4805	0
453	20240910	124600	116967815	4805	4805	4805	4805	0
454	20240910	124500	116967815	4805	4805	4805	4805	0
455	20240910	124400	116967815	4805	4805	4805	4805	0
456	20240910	124300	116967815	4805	4805	4805	4805	0
457	20240910	124200	116967815	4805	4805	4805	4805	0
458	20240910	124100	116967815	4805	4805	4805	4805	0
459	20240910	124000	116967815	4805	4805	4805	4805	0
460	20240910	123900	116967815	4805	4805	4805	4805	0
461	20240910	123800	116967815	4805	4805	4805	4805	0
462	20240910	123700	116967815	4805	4805	4805	4805	1
463	20240910	123600	116963010	4800	4800	4800	4800	1729
464	20240910	123500	108663810	4800	4800	4800	4800	0
465	20240910	123400	108663810	4800	4800	4800	4800	0
466	20240910	123300	108663810	4800	4800	4800	4800	0
467	20240910	123200	108663810	4800	4800	4800	4800	0
468	20240910	123100	108663810	4800	4800	4800	4800	2
469	20240910	123000	108654210	4805	4805	4805	4805	0
470	20240910	122900	108654210	4805	4805	4805	4805	0
471	20240910	122800	108654210	4805	4805	4805	4805	0
472	20240910	122700	108654210	4805	4805	4805	4805	0
473	20240910	122600	108654210	4805	4805	4805	4805	0
474	20240910	122500	108654210	4805	4805	4805	4805	0
475	20240910	122400	108654210	4805	4805	4805	4805	0
476	20240910	122300	108654210	4805	4805	4805	4805	0
477	20240910	122200	108654210	4805	4750	4805	4750	597
478	20240910	122100	105812445	4750	4740	4750	4740	2
479	20240910	122000	105802955	4750	4750	4750	4750	0
480	20240910	121900	105802955	4750	4750	4750	4750	1
481	20240910	121800	105798205	4735	4750	4750	4735	81
482	20240910	121700	105414655	4740	4750	4750	4740	4
483	20240910	121600	105395685	4735	4735	4735	4735	22
484	20240910	121500	105291515	4750	4750	4750	4735	245
485	20240910	121400	104130325	4745	4750	4750	4745	1163
486	20240910	121300	98611390	4785	4785	4785	4785	0
487	20240910	121200	98611390	4785	4785	4785	4785	0
488	20240910	121100	98611390	4785	4785	4785	4785	0
489	20240910	121000	98611390	4785	4785	4785	4785	0
490	20240910	120900	98611390	4785	4785	4785	4785	0
491	20240910	120800	98611390	4785	4785	4785	4785	0
492	20240910	120700	98611390	4785	4785	4785	4785	0
493	20240910	120600	98611390	4785	4785	4785	4785	0
494	20240910	120500	98611390	4785	4780	4785	4780	6
495	20240910	120400	98582705	4750	4750	4750	4750	300
496	20240910	120300	97157705	4750	4750	4750	4750	373
497	20240910	120200	95385955	4750	4745	4750	4745	307
498	20240910	120100	93929190	4750	4750	4750	4750	3
499	20240910	120000	93914940	4750	4755	4755	4750	862
500	20240910	115900	89819795	4760	4755	4760	4755	72
501	20240910	115800	89477430	4755	4765	4765	4755	120
502	20240910	115700	88906205	4790	4790	4790	4790	0
503	20240910	115600	88906205	4790	4790	4790	4790	1
504	20240910	115500	88901415	4765	4760	4790	4760	9
505	20240910	115400	88858510	4790	4790	4790	4790	1
506	20240910	115300	88853720	4790	4790	4790	4790	0
507	20240910	115200	88853720	4790	4790	4790	4790	0
508	20240910	115100	88853720	4790	4790	4790	4790	0
509	20240910	115000	88853720	4790	4790	4790	4790	1
510	20240910	114900	88848930	4760	4790	4790	4760	75
511	20240910	114800	88491720	4790	4790	4790	4790	0
512	20240910	114700	88491720	4790	4790	4790	4790	0
513	20240910	114600	88491720	4790	4790	4790	4790	0
514	20240910	114500	88491720	4790	4790	4790	4790	0
515	20240910	114400	88491720	4790	4790	4790	4790	0
516	20240910	114300	88491720	4790	4790	4790	4790	0
517	20240910	114200	88491720	4790	4790	4790	4790	0
518	20240910	114100	88491720	4790	4790	4790	4790	0
519	20240910	114000	88491720	4790	4790	4790	4790	2
520	20240910	113900	88482140	4760	4765	4765	4760	76
521	20240910	113800	88120255	4800	4800	4800	4800	0
522	20240910	113700	88120255	4800	4800	4800	4800	0
523	20240910	113600	88120255	4800	4800	4800	4800	0
524	20240910	113500	88120255	4800	4800	4800	4800	0
525	20240910	113400	88120255	4800	4800	4800	4800	0
526	20240910	113300	88120255	4800	4800	4800	4800	0
527	20240910	113200	88120255	4800	4800	4800	4800	0
528	20240910	113100	88120255	4800	4800	4800	4800	0
529	20240910	113000	88120255	4800	4800	4800	4800	0
530	20240910	112900	88120255	4800	4800	4800	4800	2
531	20240910	112800	88110655	4795	4795	4795	4795	104
532	20240910	112700	87611975	4800	4800	4800	4800	0
533	20240910	112600	87611975	4800	4800	4800	4800	0
534	20240910	112500	87611975	4800	4800	4800	4800	0
535	20240910	112400	87611975	4800	4800	4800	4800	0
536	20240910	112300	87611975	4800	4800	4800	4800	0
537	20240910	112200	87611975	4800	4800	4800	4800	0
538	20240910	112100	87611975	4800	4800	4800	4800	0
539	20240910	112000	87611975	4800	4800	4800	4800	0
540	20240910	111900	87611975	4800	4800	4800	4800	0
541	20240910	111800	87611975	4800	4800	4800	4800	0
542	20240910	111700	87611975	4800	4800	4800	4800	0
543	20240910	111600	87611975	4800	4780	4800	4780	16
544	20240910	111500	87535295	4795	4780	4795	4780	201
545	20240910	111400	86573690	4755	4755	4755	4755	329
546	20240910	111300	85009295	4780	4780	4780	4780	19
547	20240910	111200	84918475	4780	4780	4780	4780	0
548	20240910	111100	84918475	4780	4780	4780	4780	0
549	20240910	111000	84918475	4780	4780	4780	4780	1
550	20240910	110900	84913695	4785	4785	4785	4785	2
551	20240910	110800	84904125	4755	4755	4755	4755	22
552	20240910	110700	84799515	4785	4785	4785	4785	0
553	20240910	110600	84799515	4785	4755	4785	4755	840
554	20240910	110500	80805255	4785	4755	4785	4755	5
555	20240910	110400	80781450	4755	4770	4770	4755	455
556	20240910	110300	78617045	4790	4790	4790	4790	0
557	20240910	110200	78617045	4790	4790	4790	4790	0
558	20240910	110100	78617045	4790	4790	4790	4790	0
559	20240910	110000	78617045	4790	4790	4790	4790	0
560	20240910	105900	78617045	4790	4790	4790	4790	0
561	20240910	105800	78617045	4790	4790	4790	4790	0
562	20240910	105700	78617045	4790	4790	4790	4790	0
563	20240910	105600	78617045	4790	4790	4790	4790	5
564	20240910	105500	78593095	4780	4780	4780	4780	356
565	20240910	105400	76891415	4775	4775	4775	4775	203
566	20240910	105300	75922090	4775	4775	4775	4775	1
567	20240910	105200	75917315	4775	4775	4775	4775	0
568	20240910	105100	75917315	4775	4770	4775	4770	11
569	20240910	105000	75864815	4775	4775	4775	4775	0
570	20240910	104900	75864815	4775	4775	4775	4775	0
571	20240910	104800	75864815	4775	4775	4775	4775	0
572	20240910	104700	75864815	4775	4775	4775	4775	0
573	20240910	104600	75864815	4775	4775	4775	4775	3
574	20240910	104500	75850490	4770	4770	4770	4770	432
575	20240910	104400	73789850	4775	4775	4775	4775	1
576	20240910	104300	73785075	4770	4770	4770	4770	500
577	20240910	104200	71400075	4770	4770	4770	4770	219
578	20240910	104100	70355445	4770	4770	4770	4770	0
579	20240910	104000	70355445	4770	4760	4770	4760	69
580	20240910	103900	70026995	4770	4760	4770	4760	502
581	20240910	103800	67637465	4770	4770	4770	4770	1
582	20240910	103700	67632695	4755	4755	4755	4755	7
583	20240910	103600	67599410	4775	4775	4775	4775	0
584	20240910	103500	67599410	4775	4775	4775	4775	0
585	20240910	103400	67599410	4775	4775	4775	4775	0
586	20240910	103300	67599410	4775	4775	4775	4775	0
587	20240910	103200	67599410	4775	4775	4775	4775	1
588	20240910	103100	67594635	4775	4755	4775	4750	83
589	20240910	103000	67200355	4775	4755	4775	4755	11
590	20240910	102900	67148030	4775	4775	4775	4775	0
591	20240910	102800	67148030	4775	4755	4775	4755	7
592	20240910	102700	67114705	4775	4755	4775	4755	4
593	20240910	102600	67095665	4775	4775	4775	4775	9
594	20240910	102500	67052690	4755	4755	4775	4755	4217
595	20240910	102400	47000835	4755	4755	4755	4755	0
596	20240910	102300	47000835	4755	4760	4760	4755	72
597	20240910	102200	46658450	4755	4775	4775	4755	65
598	20240910	102100	46348470	4775	4760	4775	4760	9
599	20240910	102000	46305615	4775	4775	4775	4775	1
600	20240910	101900	46300840	4760	4765	4765	4760	285
601	20240910	101800	44944100	4765	4765	4765	4765	1268
602	20240910	101700	38902080	4775	4775	4775	4775	0
603	20240910	101600	38902080	4775	4775	4775	4775	5
604	20240910	101500	38878205	4775	4775	4775	4775	101
605	20240910	101400	38395930	4765	4775	4775	4765	117
606	20240910	101300	37837905	4770	4770	4770	4770	0
607	20240910	101200	37837905	4770	4775	4775	4770	11
608	20240910	101100	37785405	4775	4775	4775	4765	1090
609	20240910	101000	32582545	4775	4800	4800	4775	529
610	20240910	100900	30053510	4805	4805	4805	4805	0
611	20240910	100800	30053510	4805	4805	4805	4805	0
612	20240910	100700	30053510	4805	4800	4805	4800	2
613	20240910	100600	30043905	4805	4805	4805	4805	1
614	20240910	100500	30039100	4805	4805	4805	4805	3
615	20240910	100400	30024685	4805	4805	4805	4805	0
616	20240910	100300	30024685	4805	4810	4810	4805	13
617	20240910	100200	29962170	4810	4805	4810	4805	103
618	20240910	100100	29467240	4815	4815	4815	4815	2
619	20240910	100000	29457610	4805	4805	4805	4805	100
620	20240910	095900	28977110	4815	4815	4815	4815	0
621	20240910	095800	28977110	4815	4815	4815	4815	8
622	20240910	095700	28938590	4810	4810	4810	4810	120
623	20240910	095600	28361390	4810	4810	4810	4810	150
624	20240910	095500	27639890	4810	4810	4810	4810	0
625	20240910	095400	27639890	4810	4810	4810	4810	0
626	20240910	095300	27639890	4810	4810	4810	4810	0
627	20240910	095200	27639890	4810	4810	4810	4810	1
628	20240910	095100	27635080	4800	4800	4800	4800	100
629	20240910	095000	27155080	4810	4810	4810	4810	20
630	20240910	094900	27058880	4810	4810	4810	4810	111
631	20240910	094800	26524970	4810	4810	4810	4810	160
632	20240910	094700	25755370	4810	4810	4810	4810	1
633	20240910	094600	25750560	4810	4810	4810	4810	0
634	20240910	094500	25750560	4810	4780	4810	4780	71
635	20240910	094400	25411090	4780	4780	4780	4780	26
636	20240910	094300	25286810	4810	4810	4810	4810	1
637	20240910	094200	25282000	4810	4805	4810	4785	1252
638	20240910	094100	19283765	4805	4810	4810	4805	7
639	20240910	094000	19250125	4810	4810	4810	4810	4
640	20240910	093900	19230885	4810	4810	4810	4810	2
641	20240910	093800	19221265	4810	4810	4810	4810	50
642	20240910	093700	18980765	4815	4815	4815	4815	0
643	20240910	093600	18980765	4815	4815	4815	4815	0
644	20240910	093500	18980765	4815	4815	4815	4815	0
645	20240910	093400	18980765	4815	4805	4815	4805	6
646	20240910	093300	18951925	4815	4815	4815	4815	0
647	20240910	093200	18951925	4815	4815	4815	4815	0
648	20240910	093100	18951925	4815	4815	4815	4815	0
649	20240910	093000	18951925	4815	4815	4815	4815	0
650	20240910	092900	18951925	4815	4815	4815	4815	0
651	20240910	092800	18951925	4815	4815	4815	4815	0
652	20240910	092700	18951925	4815	4815	4815	4815	20
653	20240910	092600	18855625	4815	4815	4815	4815	28
654	20240910	092500	18720805	4815	4810	4815	4810	10
655	20240910	092400	18672700	4810	4810	4810	4810	1
656	20240910	092300	18667890	4810	4810	4810	4810	0
657	20240910	092200	18667890	4810	4810	4810	4810	50
658	20240910	092100	18427390	4815	4815	4815	4815	0
659	20240910	092000	18427390	4815	4805	4815	4780	649
660	20240910	091900	15315810	4815	4815	4815	4815	20
661	20240910	091800	15219510	4815	4815	4815	4815	0
662	20240910	091700	15219510	4815	4815	4815	4815	0
663	20240910	091600	15219510	4815	4815	4815	4815	0
664	20240910	091500	15219510	4815	4815	4815	4815	20
665	20240910	091400	15123210	4815	4815	4815	4815	0
666	20240910	091300	15123210	4815	4815	4815	4815	0
667	20240910	091200	15123210	4815	4815	4815	4815	0
668	20240910	091100	15123210	4815	4805	4815	4805	27
669	20240910	091000	14993465	4800	4800	4800	4800	15
670	20240910	090900	14921465	4800	4800	4800	4800	1
671	20240910	090800	14916665	4800	4800	4800	4800	33
672	20240910	090700	14758265	4805	4820	4820	4805	2169
673	20240910	090600	4324295	4820	4830	4830	4820	152
674	20240910	090500	3590545	4860	4860	4860	4860	0
675	20240910	090400	3590545	4860	4835	4860	4835	32
676	20240910	090300	3435800	4810	4810	4810	4810	0
677	20240910	090200	3435800	4810	4875	4875	4810	503
678	20240910	090100	1013715	4875	4875	4875	4875	1
679	20240910	090000	1008840	4885	4850	4885	4850	208