KissMeData/260660/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	204900	242339110	4035	4035	4035	4035	568
3	20240911	204800	242339110	4035	4035	4035	4035	0
4	20240911	204700	242339110	4035	4035	4035	4035	0
5	20240911	204600	242339110	4035	4035	4035	4035	0
6	20240911	204500	242339110	4035	4035	4035	4035	0
7	20240911	204400	242339110	4035	4035	4035	4035	0
8	20240911	204300	242339110	4035	4035	4035	4035	0
9	20240911	204200	242339110	4035	4035	4035	4035	0
10	20240911	204100	242339110	4035	4035	4035	4035	0
11	20240911	204000	242339110	4035	4035	4035	4035	0
12	20240911	203900	242339110	4035	4035	4035	4035	0
13	20240911	203800	242339110	4035	4035	4035	4035	0
14	20240911	203700	242339110	4035	4035	4035	4035	0
15	20240911	203600	242339110	4035	4035	4035	4035	0
16	20240911	203500	242339110	4035	4035	4035	4035	0
17	20240911	203400	242339110	4035	4035	4035	4035	0
18	20240911	203300	242339110	4035	4035	4035	4035	0
19	20240911	203200	242339110	4035	4035	4035	4035	0
20	20240911	203100	242339110	4035	4035	4035	4035	0
21	20240911	203000	242339110	4035	4035	4035	4035	0
22	20240911	202900	242339110	4035	4035	4035	4035	0
23	20240911	202800	242339110	4035	4035	4035	4035	0
24	20240911	202700	242339110	4035	4035	4035	4035	0
25	20240911	202600	242339110	4035	4035	4035	4035	0
26	20240911	202500	242339110	4035	4035	4035	4035	0
27	20240911	202400	242339110	4035	4035	4035	4035	0
28	20240911	202300	242339110	4035	4035	4035	4035	0
29	20240911	202200	242339110	4035	4035	4035	4035	0
30	20240911	202100	242339110	4035	4035	4035	4035	0
31	20240911	202000	242339110	4035	4035	4035	4035	0
32	20240911	201900	242339110	4035	4035	4035	4035	568
33	20240911	201800	242339110	4035	4035	4035	4035	0
34	20240911	201700	242339110	4035	4035	4035	4035	0
35	20240911	201600	242339110	4035	4035	4035	4035	0
36	20240911	201500	242339110	4035	4035	4035	4035	0
37	20240911	201400	242339110	4035	4035	4035	4035	0
38	20240911	201300	242339110	4035	4035	4035	4035	0
39	20240911	201200	242339110	4035	4035	4035	4035	0
40	20240911	201100	242339110	4035	4035	4035	4035	0
41	20240911	201000	242339110	4035	4035	4035	4035	0
42	20240911	200900	242339110	4035	4035	4035	4035	0
43	20240911	200800	242339110	4035	4035	4035	4035	0
44	20240911	200700	242339110	4035	4035	4035	4035	0
45	20240911	200600	242339110	4035	4035	4035	4035	0
46	20240911	200500	242339110	4035	4035	4035	4035	0
47	20240911	200400	242339110	4035	4035	4035	4035	0
48	20240911	200300	242339110	4035	4035	4035	4035	0
49	20240911	200200	242339110	4035	4035	4035	4035	0
50	20240911	200100	242339110	4035	4035	4035	4035	0
51	20240911	200000	242339110	4035	4035	4035	4035	0
52	20240911	195900	242339110	4035	4035	4035	4035	0
53	20240911	195800	242339110	4035	4035	4035	4035	0
54	20240911	195700	242339110	4035	4035	4035	4035	0
55	20240911	195600	242339110	4035	4035	4035	4035	0
56	20240911	195500	242339110	4035	4035	4035	4035	0
57	20240911	195400	242339110	4035	4035	4035	4035	0
58	20240911	195300	242339110	4035	4035	4035	4035	0
59	20240911	195200	242339110	4035	4035	4035	4035	0
60	20240911	195100	242339110	4035	4035	4035	4035	0
61	20240911	195000	242339110	4035	4035	4035	4035	0
62	20240911	194900	242339110	4035	4035	4035	4035	568
63	20240911	194800	242339110	4035	4035	4035	4035	0
64	20240911	194700	242339110	4035	4035	4035	4035	0
65	20240911	194600	242339110	4035	4035	4035	4035	0
66	20240911	194500	242339110	4035	4035	4035	4035	0
67	20240911	194400	242339110	4035	4035	4035	4035	0
68	20240911	194300	242339110	4035	4035	4035	4035	0
69	20240911	194200	242339110	4035	4035	4035	4035	0
70	20240911	194100	242339110	4035	4035	4035	4035	0
71	20240911	194000	242339110	4035	4035	4035	4035	0
72	20240911	193900	242339110	4035	4035	4035	4035	0
73	20240911	193800	242339110	4035	4035	4035	4035	0
74	20240911	193700	242339110	4035	4035	4035	4035	0
75	20240911	193600	242339110	4035	4035	4035	4035	0
76	20240911	193500	242339110	4035	4035	4035	4035	0
77	20240911	193400	242339110	4035	4035	4035	4035	0
78	20240911	193300	242339110	4035	4035	4035	4035	0
79	20240911	193200	242339110	4035	4035	4035	4035	0
80	20240911	193100	242339110	4035	4035	4035	4035	0
81	20240911	193000	242339110	4035	4035	4035	4035	0
82	20240911	192900	242339110	4035	4035	4035	4035	0
83	20240911	192800	242339110	4035	4035	4035	4035	0
84	20240911	192700	242339110	4035	4035	4035	4035	0
85	20240911	192600	242339110	4035	4035	4035	4035	0
86	20240911	192500	242339110	4035	4035	4035	4035	0
87	20240911	192400	242339110	4035	4035	4035	4035	0
88	20240911	192300	242339110	4035	4035	4035	4035	0
89	20240911	192200	242339110	4035	4035	4035	4035	0
90	20240911	192100	242339110	4035	4035	4035	4035	0
91	20240911	192000	242339110	4035	4035	4035	4035	0
92	20240911	191900	242339110	4035	4035	4035	4035	568
93	20240911	191800	242339110	4035	4035	4035	4035	0
94	20240911	191700	242339110	4035	4035	4035	4035	0
95	20240911	191600	242339110	4035	4035	4035	4035	0
96	20240911	191500	242339110	4035	4035	4035	4035	0
97	20240911	191400	242339110	4035	4035	4035	4035	0
98	20240911	191300	242339110	4035	4035	4035	4035	0
99	20240911	191200	242339110	4035	4035	4035	4035	0
100	20240911	191100	242339110	4035	4035	4035	4035	0
101	20240911	191000	242339110	4035	4035	4035	4035	0
102	20240911	190900	242339110	4035	4035	4035	4035	0
103	20240911	190800	242339110	4035	4035	4035	4035	0
104	20240911	190700	242339110	4035	4035	4035	4035	0
105	20240911	190600	242339110	4035	4035	4035	4035	0
106	20240911	190500	242339110	4035	4035	4035	4035	0
107	20240911	190400	242339110	4035	4035	4035	4035	0
108	20240911	190300	242339110	4035	4035	4035	4035	0
109	20240911	190200	242339110	4035	4035	4035	4035	0
110	20240911	190100	242339110	4035	4035	4035	4035	0
111	20240911	190000	242339110	4035	4035	4035	4035	0
112	20240911	185900	242339110	4035	4035	4035	4035	0
113	20240911	185800	242339110	4035	4035	4035	4035	0
114	20240911	185700	242339110	4035	4035	4035	4035	0
115	20240911	185600	242339110	4035	4035	4035	4035	0
116	20240911	185500	242339110	4035	4035	4035	4035	0
117	20240911	185400	242339110	4035	4035	4035	4035	0
118	20240911	185300	242339110	4035	4035	4035	4035	0
119	20240911	185200	242339110	4035	4035	4035	4035	0
120	20240911	185100	242339110	4035	4035	4035	4035	0
121	20240911	185000	242339110	4035	4035	4035	4035	0
122	20240911	184900	242339110	4035	4035	4035	4035	568
123	20240911	184800	242339110	4035	4035	4035	4035	0
124	20240911	184700	242339110	4035	4035	4035	4035	0
125	20240911	184600	242339110	4035	4035	4035	4035	0
126	20240911	184500	242339110	4035	4035	4035	4035	0
127	20240911	184400	242339110	4035	4035	4035	4035	0
128	20240911	184300	242339110	4035	4035	4035	4035	0
129	20240911	184200	242339110	4035	4035	4035	4035	0
130	20240911	184100	242339110	4035	4035	4035	4035	0
131	20240911	184000	242339110	4035	4035	4035	4035	0
132	20240911	183900	242339110	4035	4035	4035	4035	0
133	20240911	183800	242339110	4035	4035	4035	4035	0
134	20240911	183700	242339110	4035	4035	4035	4035	0
135	20240911	183600	242339110	4035	4035	4035	4035	0
136	20240911	183500	242339110	4035	4035	4035	4035	0
137	20240911	183400	242339110	4035	4035	4035	4035	0
138	20240911	183300	242339110	4035	4035	4035	4035	0
139	20240911	183200	242339110	4035	4035	4035	4035	0
140	20240911	183100	242339110	4035	4035	4035	4035	0
141	20240911	183000	242339110	4035	4035	4035	4035	0
142	20240911	182900	242339110	4035	4035	4035	4035	0
143	20240911	182800	242339110	4035	4035	4035	4035	0
144	20240911	182700	242339110	4035	4035	4035	4035	0
145	20240911	182600	242339110	4035	4035	4035	4035	0
146	20240911	182500	242339110	4035	4035	4035	4035	0
147	20240911	182400	242339110	4035	4035	4035	4035	0
148	20240911	182300	242339110	4035	4035	4035	4035	0
149	20240911	182200	242339110	4035	4035	4035	4035	0
150	20240911	182100	242339110	4035	4035	4035	4035	0
151	20240911	182000	242339110	4035	4035	4035	4035	0
152	20240911	181900	242339110	4035	4035	4035	4035	568
153	20240911	181800	242339110	4035	4035	4035	4035	0
154	20240911	181700	242339110	4035	4035	4035	4035	0
155	20240911	181600	242339110	4035	4035	4035	4035	0
156	20240911	181500	242339110	4035	4035	4035	4035	0
157	20240911	181400	242339110	4035	4035	4035	4035	0
158	20240911	181300	242339110	4035	4035	4035	4035	0
159	20240911	181200	242339110	4035	4035	4035	4035	0
160	20240911	181100	242339110	4035	4035	4035	4035	0
161	20240911	181000	242339110	4035	4035	4035	4035	0
162	20240911	180900	242339110	4035	4035	4035	4035	0
163	20240911	180800	242339110	4035	4035	4035	4035	0
164	20240911	180700	242339110	4035	4035	4035	4035	0
165	20240911	180600	242339110	4035	4035	4035	4035	0
166	20240911	180500	242339110	4035	4035	4035	4035	0
167	20240911	180400	242339110	4035	4035	4035	4035	0
168	20240911	180300	242339110	4035	4035	4035	4035	0
169	20240911	180200	242339110	4035	4035	4035	4035	0
170	20240911	180100	242339110	4035	4035	4035	4035	0
171	20240911	180000	242339110	4035	4035	4035	4035	0
172	20240911	175900	242339110	4035	4035	4035	4035	0
173	20240911	175800	242339110	4035	4035	4035	4035	0
174	20240911	175700	242339110	4035	4035	4035	4035	0
175	20240911	175600	242339110	4035	4035	4035	4035	0
176	20240911	175500	242339110	4035	4035	4035	4035	0
177	20240911	175400	242339110	4035	4035	4035	4035	0
178	20240911	175300	242339110	4035	4035	4035	4035	0
179	20240911	175200	242339110	4035	4035	4035	4035	0
180	20240911	175100	242339110	4035	4035	4035	4035	0
181	20240911	175000	242339110	4035	4035	4035	4035	0
182	20240911	174900	242339110	4035	4035	4035	4035	568
183	20240911	174800	242339110	4035	4035	4035	4035	0
184	20240911	174700	242339110	4035	4035	4035	4035	0
185	20240911	174600	242339110	4035	4035	4035	4035	0
186	20240911	174500	242339110	4035	4035	4035	4035	0
187	20240911	174400	242339110	4035	4035	4035	4035	0
188	20240911	174300	242339110	4035	4035	4035	4035	0
189	20240911	174200	242339110	4035	4035	4035	4035	0
190	20240911	174100	242339110	4035	4035	4035	4035	0
191	20240911	174000	242339110	4035	4035	4035	4035	0
192	20240911	173900	242339110	4035	4035	4035	4035	0
193	20240911	173800	242339110	4035	4035	4035	4035	0
194	20240911	173700	242339110	4035	4035	4035	4035	0
195	20240911	173600	242339110	4035	4035	4035	4035	0
196	20240911	173500	242339110	4035	4035	4035	4035	0
197	20240911	173400	242339110	4035	4035	4035	4035	0
198	20240911	173300	242339110	4035	4035	4035	4035	0
199	20240911	173200	242339110	4035	4035	4035	4035	0
200	20240911	173100	242339110	4035	4035	4035	4035	0
201	20240911	173000	242339110	4035	4035	4035	4035	0
202	20240911	172900	242339110	4035	4035	4035	4035	0
203	20240911	172800	242339110	4035	4035	4035	4035	0
204	20240911	172700	242339110	4035	4035	4035	4035	0
205	20240911	172600	242339110	4035	4035	4035	4035	0
206	20240911	172500	242339110	4035	4035	4035	4035	0
207	20240911	172400	242339110	4035	4035	4035	4035	0
208	20240911	172300	242339110	4035	4035	4035	4035	0
209	20240911	172200	242339110	4035	4035	4035	4035	0
210	20240911	172100	242339110	4035	4035	4035	4035	0
211	20240911	172000	242339110	4035	4035	4035	4035	0
212	20240911	171900	242339110	4035	4035	4035	4035	568
213	20240911	171800	242339110	4035	4035	4035	4035	0
214	20240911	171700	242339110	4035	4035	4035	4035	0
215	20240911	171600	242339110	4035	4035	4035	4035	0
216	20240911	171500	242339110	4035	4035	4035	4035	0
217	20240911	171400	242339110	4035	4035	4035	4035	0
218	20240911	171300	242339110	4035	4035	4035	4035	0
219	20240911	171200	242339110	4035	4035	4035	4035	0
220	20240911	171100	242339110	4035	4035	4035	4035	0
221	20240911	171000	242339110	4035	4035	4035	4035	0
222	20240911	170900	242339110	4035	4035	4035	4035	0
223	20240911	170800	242339110	4035	4035	4035	4035	0
224	20240911	170700	242339110	4035	4035	4035	4035	0
225	20240911	170600	242339110	4035	4035	4035	4035	0
226	20240911	170500	242339110	4035	4035	4035	4035	0
227	20240911	170400	242339110	4035	4035	4035	4035	0
228	20240911	170300	242339110	4035	4035	4035	4035	0
229	20240911	170200	242339110	4035	4035	4035	4035	0
230	20240911	170100	242339110	4035	4035	4035	4035	0
231	20240911	170000	242339110	4035	4035	4035	4035	0
232	20240911	165900	242339110	4035	4035	4035	4035	0
233	20240911	165800	242339110	4035	4035	4035	4035	0
234	20240911	165700	242339110	4035	4035	4035	4035	0
235	20240911	165600	242339110	4035	4035	4035	4035	0
236	20240911	165500	242339110	4035	4035	4035	4035	0
237	20240911	165400	242339110	4035	4035	4035	4035	0
238	20240911	165300	242339110	4035	4035	4035	4035	0
239	20240911	165200	242339110	4035	4035	4035	4035	0
240	20240911	165100	242339110	4035	4035	4035	4035	0
241	20240911	165000	242339110	4035	4035	4035	4035	0
242	20240911	164900	242339110	4035	4035	4035	4035	568
243	20240911	164800	242339110	4035	4035	4035	4035	0
244	20240911	164700	242339110	4035	4035	4035	4035	0
245	20240911	164600	242339110	4035	4035	4035	4035	0
246	20240911	164500	242339110	4035	4035	4035	4035	0
247	20240911	164400	242339110	4035	4035	4035	4035	0
248	20240911	164300	242339110	4035	4035	4035	4035	0
249	20240911	164200	242339110	4035	4035	4035	4035	0
250	20240911	164100	242339110	4035	4035	4035	4035	0
251	20240911	164000	242339110	4035	4035	4035	4035	0
252	20240911	163900	242339110	4035	4035	4035	4035	0
253	20240911	163800	242339110	4035	4035	4035	4035	0
254	20240911	163700	242339110	4035	4035	4035	4035	0
255	20240911	163600	242339110	4035	4035	4035	4035	0
256	20240911	163500	242339110	4035	4035	4035	4035	0
257	20240911	163400	242339110	4035	4035	4035	4035	0
258	20240911	163300	242339110	4035	4035	4035	4035	0
259	20240911	163200	242339110	4035	4035	4035	4035	0
260	20240911	163100	242339110	4035	4035	4035	4035	0
261	20240911	163000	242339110	4035	4035	4035	4035	0
262	20240911	162900	242339110	4035	4035	4035	4035	0
263	20240911	162800	242339110	4035	4035	4035	4035	0
264	20240911	162700	242339110	4035	4035	4035	4035	0
265	20240911	162600	242339110	4035	4035	4035	4035	0
266	20240911	162500	242339110	4035	4035	4035	4035	0
267	20240911	162400	242339110	4035	4035	4035	4035	0
268	20240911	162300	242339110	4035	4035	4035	4035	0
269	20240911	162200	242339110	4035	4035	4035	4035	0
270	20240911	162100	242339110	4035	4035	4035	4035	0
271	20240911	162000	242339110	4035	4035	4035	4035	0
272	20240911	161900	242339110	4035	4035	4035	4035	568
273	20240911	161800	242339110	4035	4035	4035	4035	0
274	20240911	161700	242339110	4035	4035	4035	4035	0
275	20240911	161600	242339110	4035	4035	4035	4035	0
276	20240911	161500	242339110	4035	4035	4035	4035	0
277	20240911	161400	242339110	4035	4035	4035	4035	0
278	20240911	161300	242339110	4035	4035	4035	4035	0
279	20240911	161200	242339110	4035	4035	4035	4035	0
280	20240911	161100	242339110	4035	4035	4035	4035	0
281	20240911	161000	242339110	4035	4035	4035	4035	0
282	20240911	160900	242339110	4035	4035	4035	4035	0
283	20240911	160800	242339110	4035	4035	4035	4035	0
284	20240911	160700	242339110	4035	4035	4035	4035	0
285	20240911	160600	242339110	4035	4035	4035	4035	0
286	20240911	160500	242339110	4035	4035	4035	4035	0
287	20240911	160400	242339110	4035	4035	4035	4035	0
288	20240911	160300	242339110	4035	4035	4035	4035	0
289	20240911	160200	242339110	4035	4035	4035	4035	0
290	20240911	160100	242339110	4035	4035	4035	4035	0
291	20240911	160000	242339110	4035	4035	4035	4035	0
292	20240911	155900	242339110	4035	4035	4035	4035	0
293	20240911	155800	242339110	4035	4035	4035	4035	0
294	20240911	155700	242339110	4035	4035	4035	4035	0
295	20240911	155600	242339110	4035	4035	4035	4035	0
296	20240911	155500	242339110	4035	4035	4035	4035	0
297	20240911	155400	242339110	4035	4035	4035	4035	0
298	20240911	155300	242339110	4035	4035	4035	4035	0
299	20240911	155200	242339110	4035	4035	4035	4035	0
300	20240911	155100	242339110	4035	4035	4035	4035	0
301	20240911	155000	242339110	4035	4035	4035	4035	0
302	20240911	154900	242339110	4035	4035	4035	4035	568
303	20240911	154800	242339110	4035	4035	4035	4035	0
304	20240911	154700	242339110	4035	4035	4035	4035	0
305	20240911	154600	242339110	4035	4035	4035	4035	0
306	20240911	154500	242339110	4035	4035	4035	4035	0
307	20240911	154400	242339110	4035	4035	4035	4035	0
308	20240911	154300	242339110	4035	4035	4035	4035	0
309	20240911	154200	242339110	4035	4035	4035	4035	0
310	20240911	154100	242339110	4035	4035	4035	4035	0
311	20240911	154000	242339110	4035	4035	4035	4035	0
312	20240911	153900	242339110	4035	4035	4035	4035	0
313	20240911	153800	242339110	4035	4035	4035	4035	0
314	20240911	153700	242339110	4035	4035	4035	4035	0
315	20240911	153600	242339110	4035	4035	4035	4035	0
316	20240911	153500	242339110	4035	4035	4035	4035	0
317	20240911	153400	242339110	4035	4035	4035	4035	0
318	20240911	153300	242339110	4035	4035	4035	4035	0
319	20240911	153200	242339110	4035	4035	4035	4035	0
320	20240911	153100	242339110	4035	4035	4035	4035	0
321	20240911	153000	242339110	4035	4035	4035	4035	568
322	20240911	152900	240047230	4070	4070	4070	4070	0
323	20240911	152800	240047230	4070	4070	4070	4070	0
324	20240911	152700	240047230	4070	4070	4070	4070	0
325	20240911	152600	240047230	4070	4070	4070	4070	0
326	20240911	152500	240047230	4070	4070	4070	4070	0
327	20240911	152400	240047230	4070	4070	4070	4070	0
328	20240911	152300	240047230	4070	4070	4070	4070	0
329	20240911	152200	240047230	4070	4070	4070	4070	0
330	20240911	152100	240047230	4070	4070	4070	4070	0
331	20240911	152000	240047230	4070	4070	4070	4070	0
332	20240911	151900	240047230	4070	4070	4070	4070	1
333	20240911	151800	240043160	4060	4060	4070	4060	180
334	20240911	151700	239312350	4060	4060	4060	4060	0
335	20240911	151600	239312350	4060	4070	4070	4060	200
336	20240911	151500	238500035	4070	4070	4070	4070	75
337	20240911	151400	238194785	4070	4070	4070	4070	0
338	20240911	151300	238194785	4070	4070	4070	4070	0
339	20240911	151200	238194785	4070	4070	4070	4070	60
340	20240911	151100	237950585	4070	4070	4070	4070	0
341	20240911	151000	237950585	4070	4070	4070	4070	0
342	20240911	150900	237950585	4070	4060	4070	4050	515
343	20240911	150800	235864665	4060	4060	4060	4060	994
344	20240911	150700	231829025	4060	4060	4060	4060	182
345	20240911	150600	231090105	4060	4060	4060	4060	680
346	20240911	150500	228329305	4060	4060	4060	4060	15
347	20240911	150400	228268405	4075	4075	4075	4075	983
348	20240911	150300	224262680	4095	4095	4095	4095	0
349	20240911	150200	224262680	4095	4095	4095	4095	0
350	20240911	150100	224262680	4095	4095	4095	4095	1
351	20240911	150000	224258585	4065	4060	4065	4060	160
352	20240911	145900	223608655	4060	4060	4060	4060	1
353	20240911	145800	223604595	4045	4060	4060	4045	210
354	20240911	145700	222754395	4060	4060	4060	4060	0
355	20240911	145600	222754395	4060	4045	4060	4045	2
356	20240911	145500	222746290	4055	4050	4055	4050	749
357	20240911	145400	219712595	4055	4040	4055	4040	11
358	20240911	145300	219668140	4040	4040	4040	4040	20
359	20240911	145200	219587340	4040	4040	4040	4040	29
360	20240911	145100	219470180	4040	4035	4060	4035	32
361	20240911	145000	219340910	4035	4060	4060	4030	1559
362	20240911	144900	213037445	4060	4060	4060	4060	0
363	20240911	144800	213037445	4060	4060	4060	4060	0
364	20240911	144700	213037445	4060	4060	4060	4060	0
365	20240911	144600	213037445	4060	4060	4060	4060	0
366	20240911	144500	213037445	4060	4060	4060	4060	0
367	20240911	144400	213037445	4060	4060	4060	4060	0
368	20240911	144300	213037445	4060	4060	4060	4060	0
369	20240911	144200	213037445	4060	4060	4060	4060	0
370	20240911	144100	213037445	4060	4060	4060	4060	0
371	20240911	144000	213037445	4060	4060	4060	4060	300
372	20240911	143900	211819445	4060	4060	4060	4060	0
373	20240911	143800	211819445	4060	4060	4060	4060	0
374	20240911	143700	211819445	4060	4060	4060	4060	49
375	20240911	143600	211620505	4060	4060	4060	4060	1
376	20240911	143500	211616445	4060	4060	4060	4060	0
377	20240911	143400	211616445	4060	4060	4065	4060	1152
378	20240911	143300	206938565	4050	4050	4050	4050	0
379	20240911	143200	206938565	4050	4050	4050	4050	0
380	20240911	143100	206938565	4050	4050	4050	4050	0
381	20240911	143000	206938565	4050	4050	4050	4050	0
382	20240911	142900	206938565	4050	4050	4050	4050	0
383	20240911	142800	206938565	4050	4050	4050	4050	0
384	20240911	142700	206938565	4050	4050	4050	4050	0
385	20240911	142600	206938565	4050	4050	4050	4050	1
386	20240911	142500	206934515	4050	4050	4050	4050	0
387	20240911	142400	206934515	4050	4050	4050	4050	0
388	20240911	142300	206934515	4050	4050	4050	4050	0
389	20240911	142200	206934515	4050	4050	4050	4050	0
390	20240911	142100	206934515	4050	4050	4050	4050	0
391	20240911	142000	206934515	4050	4050	4050	4050	0
392	20240911	141900	206934515	4050	4050	4050	4050	0
393	20240911	141800	206934515	4050	4055	4055	4050	1666
394	20240911	141700	200185640	4065	4055	4065	4055	301
395	20240911	141600	198965075	4055	4065	4065	4055	2
396	20240911	141500	198956955	4065	4065	4065	4065	0
397	20240911	141400	198956955	4065	4065	4065	4065	0
398	20240911	141300	198956955	4065	4065	4065	4065	0
399	20240911	141200	198956955	4065	4065	4065	4065	278
400	20240911	141100	197826885	4065	4065	4065	4065	0
401	20240911	141000	197826885	4065	4065	4065	4065	0
402	20240911	140900	197826885	4065	4065	4065	4065	1
403	20240911	140800	197822820	4065	4065	4065	4065	0
404	20240911	140700	197822820	4065	4065	4065	4065	0
405	20240911	140600	197822820	4065	4065	4065	4065	8
406	20240911	140500	197790300	4065	4065	4065	4065	20
407	20240911	140400	197709000	4065	4065	4065	4065	6
408	20240911	140300	197684610	4055	4055	4055	4055	0
409	20240911	140200	197684610	4055	4055	4055	4055	317
410	20240911	140100	196399175	4055	4060	4060	4055	224
411	20240911	140000	195490775	4060	4060	4060	4060	0
412	20240911	135900	195490775	4060	4060	4060	4060	1
413	20240911	135800	195486715	4060	4060	4060	4060	0
414	20240911	135700	195486715	4060	4060	4060	4060	0
415	20240911	135600	195486715	4060	4060	4060	4060	0
416	20240911	135500	195486715	4060	4060	4060	4060	0
417	20240911	135400	195486715	4060	4060	4060	4060	0
418	20240911	135300	195486715	4060	4060	4060	4060	0
419	20240911	135200	195486715	4060	4060	4060	4060	150
420	20240911	135100	194877715	4060	4060	4060	4060	0
421	20240911	135000	194877715	4060	4060	4060	4060	0
422	20240911	134900	194877715	4060	4060	4060	4060	0
423	20240911	134800	194877715	4060	4060	4060	4060	0
424	20240911	134700	194877715	4060	4060	4060	4060	19
425	20240911	134600	194800575	4070	4070	4070	4070	0
426	20240911	134500	194800575	4070	4070	4070	4070	0
427	20240911	134400	194800575	4070	4070	4070	4070	0
428	20240911	134300	194800575	4070	4070	4070	4070	0
429	20240911	134200	194800575	4070	4070	4070	4070	0
430	20240911	134100	194800575	4070	4070	4070	4070	0
431	20240911	134000	194800575	4070	4070	4070	4070	0
432	20240911	133900	194800575	4070	4070	4070	4070	0
433	20240911	133800	194800575	4070	4070	4070	4070	0
434	20240911	133700	194800575	4070	4070	4070	4070	0
435	20240911	133600	194800575	4070	4070	4070	4070	0
436	20240911	133500	194800575	4070	4070	4070	4070	0
437	20240911	133400	194800575	4070	4070	4070	4070	0
438	20240911	133300	194800575	4070	4070	4070	4070	0
439	20240911	133200	194800575	4070	4070	4070	4070	0
440	20240911	133100	194800575	4070	4070	4070	4070	0
441	20240911	133000	194800575	4070	4070	4070	4070	0
442	20240911	132900	194800575	4070	4070	4070	4070	1
443	20240911	132800	194796505	4070	4070	4070	4070	0
444	20240911	132700	194796505	4070	4070	4070	4070	0
445	20240911	132600	194796505	4070	4070	4070	4070	0
446	20240911	132500	194796505	4070	4070	4070	4070	0
447	20240911	132400	194796505	4070	4070	4070	4070	0
448	20240911	132300	194796505	4070	4070	4070	4070	0
449	20240911	132200	194796505	4070	4070	4070	4070	0
450	20240911	132100	194796505	4070	4070	4070	4070	0
451	20240911	132000	194796505	4070	4070	4070	4070	66
452	20240911	131900	194527885	4060	4060	4060	4060	0
453	20240911	131800	194527885	4060	4060	4060	4060	0
454	20240911	131700	194527885	4060	4060	4060	4060	1
455	20240911	131600	194523825	4070	4070	4070	4070	1
456	20240911	131500	194519755	4070	4070	4070	4070	0
457	20240911	131400	194519755	4070	4070	4070	4070	101
458	20240911	131300	194108685	4060	4060	4060	4060	0
459	20240911	131200	194108685	4060	4060	4060	4060	0
460	20240911	131100	194108685	4060	4060	4060	4060	0
461	20240911	131000	194108685	4060	4060	4060	4060	0
462	20240911	130900	194108685	4060	4060	4060	4060	0
463	20240911	130800	194108685	4060	4060	4060	4060	0
464	20240911	130700	194108685	4060	4060	4060	4060	0
465	20240911	130600	194108685	4060	4060	4060	4060	0
466	20240911	130500	194108685	4060	4060	4060	4060	0
467	20240911	130400	194108685	4060	4060	4060	4060	0
468	20240911	130300	194108685	4060	4060	4060	4060	0
469	20240911	130200	194108685	4060	4060	4060	4060	0
470	20240911	130100	194108685	4060	4060	4060	4060	0
471	20240911	130000	194108685	4060	4060	4060	4060	0
472	20240911	125900	194108685	4060	4060	4060	4060	318
473	20240911	125800	192817605	4065	4065	4065	4065	270
474	20240911	125700	191720055	4065	4065	4065	4065	0
475	20240911	125600	191720055	4065	4065	4065	4065	0
476	20240911	125500	191720055	4065	4065	4065	4065	0
477	20240911	125400	191720055	4065	4065	4065	4065	0
478	20240911	125300	191720055	4065	4065	4065	4065	0
479	20240911	125200	191720055	4065	4065	4065	4065	0
480	20240911	125100	191720055	4065	4065	4065	4065	0
481	20240911	125000	191720055	4065	4065	4065	4065	0
482	20240911	124900	191720055	4065	4065	4065	4065	0
483	20240911	124800	191720055	4065	4065	4065	4065	0
484	20240911	124700	191720055	4065	4065	4065	4065	0
485	20240911	124600	191720055	4065	4065	4065	4065	0
486	20240911	124500	191720055	4065	4065	4065	4065	0
487	20240911	124400	191720055	4065	4065	4065	4065	0
488	20240911	124300	191720055	4065	4065	4065	4065	0
489	20240911	124200	191720055	4065	4065	4065	4065	0
490	20240911	124100	191720055	4065	4065	4065	4065	0
491	20240911	124000	191720055	4065	4065	4065	4065	400
492	20240911	123900	190094055	4065	4065	4065	4065	0
493	20240911	123800	190094055	4065	4070	4070	4065	468
494	20240911	123700	188191370	4080	4080	4080	4080	1
495	20240911	123600	188187290	4080	4080	4080	4080	140
496	20240911	123500	187616090	4080	4080	4080	4080	0
497	20240911	123400	187616090	4080	4080	4080	4080	0
498	20240911	123300	187616090	4080	4080	4080	4080	0
499	20240911	123200	187616090	4080	4080	4080	4080	0
500	20240911	123100	187616090	4080	4080	4080	4080	0
501	20240911	123000	187616090	4080	4080	4080	4080	0
502	20240911	122900	187616090	4080	4080	4080	4080	0
503	20240911	122800	187616090	4080	4080	4080	4080	1
504	20240911	122700	187612010	4080	4080	4080	4080	29
505	20240911	122600	187493690	4080	4090	4090	4080	826
506	20240911	122500	184123360	4090	4090	4090	4090	0
507	20240911	122400	184123360	4090	4090	4090	4090	0
508	20240911	122300	184123360	4090	4090	4090	4090	0
509	20240911	122200	184123360	4090	4090	4090	4090	0
510	20240911	122100	184123360	4090	4090	4090	4090	0
511	20240911	122000	184123360	4090	4090	4090	4090	0
512	20240911	121900	184123360	4090	4090	4090	4090	0
513	20240911	121800	184123360	4090	4090	4090	4090	2
514	20240911	121700	184115180	4090	4090	4090	4090	342
515	20240911	121600	182716400	4090	4090	4090	4090	0
516	20240911	121500	182716400	4090	4090	4090	4090	186
517	20240911	121400	181955660	4095	4100	4100	4095	1390
518	20240911	121300	176256780	4100	4100	4100	4100	200
519	20240911	121200	175436780	4110	4100	4110	4100	64
520	20240911	121100	175174340	4110	4110	4110	4110	0
521	20240911	121000	175174340	4110	4105	4125	4105	267
522	20240911	120900	174073225	4110	4110	4110	4110	0
523	20240911	120800	174073225	4110	4110	4110	4110	0
524	20240911	120700	174073225	4110	4110	4110	4110	0
525	20240911	120600	174073225	4110	4110	4110	4110	0
526	20240911	120500	174073225	4110	4110	4110	4110	0
527	20240911	120400	174073225	4110	4100	4110	4100	85
528	20240911	120300	173723885	4090	4090	4090	4090	0
529	20240911	120200	173723885	4090	4090	4090	4090	0
530	20240911	120100	173723885	4090	4090	4090	4090	1
531	20240911	120000	173719795	4090	4090	4090	4090	0
532	20240911	115900	173719795	4090	4090	4090	4090	0
533	20240911	115800	173719795	4090	4090	4090	4090	0
534	20240911	115700	173719795	4090	4090	4090	4090	1
535	20240911	115600	173715705	4090	4090	4090	4090	30
536	20240911	115500	173593005	4090	4090	4090	4090	29
537	20240911	115400	173474395	4090	4090	4090	4090	29
538	20240911	115300	173355785	4090	4090	4090	4090	15
539	20240911	115200	173294435	4085	4085	4085	4085	0
540	20240911	115100	173294435	4085	4085	4085	4085	22
541	20240911	115000	173204565	4080	4080	4110	4080	2776
542	20240911	114900	161830940	4075	4075	4075	4075	1
543	20240911	114800	161826865	4095	4095	4095	4095	0
544	20240911	114700	161826865	4095	4095	4095	4095	0
545	20240911	114600	161826865	4095	4095	4095	4095	50
546	20240911	114500	161622115	4100	4080	4125	4080	1762
547	20240911	114400	154408695	4075	4075	4075	4070	100
548	20240911	114300	154001430	4075	4075	4075	4075	0
549	20240911	114200	154001430	4075	4075	4075	4075	0
550	20240911	114100	154001430	4075	4075	4075	4075	0
551	20240911	114000	154001430	4075	4075	4075	4075	17
552	20240911	113900	153932155	4085	4085	4085	4085	0
553	20240911	113800	153932155	4085	4085	4085	4085	0
554	20240911	113700	153932155	4085	4085	4085	4085	0
555	20240911	113600	153932155	4085	4105	4105	4085	1614
556	20240911	113500	147330310	4105	4100	4125	4100	122
557	20240911	113400	146827215	4115	4100	4115	4100	10
558	20240911	113300	146786130	4095	4095	4095	4095	0
559	20240911	113200	146786130	4095	4095	4095	4095	0
560	20240911	113100	146786130	4095	4095	4095	4095	0
561	20240911	113000	146786130	4095	4095	4095	4095	0
562	20240911	112900	146786130	4095	4095	4095	4095	0
563	20240911	112800	146786130	4095	4095	4095	4095	0
564	20240911	112700	146786130	4095	4095	4095	4095	0
565	20240911	112600	146786130	4095	4095	4095	4095	0
566	20240911	112500	146786130	4095	4095	4095	4095	0
567	20240911	112400	146786130	4095	4095	4095	4095	8
568	20240911	112300	146753370	4095	4095	4095	4095	29
569	20240911	112200	146634615	4095	4085	4095	4085	991
570	20240911	112100	142576490	4085	4085	4085	4085	29
571	20240911	112000	142458025	4085	4075	4115	4075	174
572	20240911	111900	141745425	4075	4075	4095	4075	597
573	20240911	111800	139302480	4070	4070	4070	4070	30
574	20240911	111700	139180380	4080	4080	4080	4080	0
575	20240911	111600	139180380	4080	4080	4080	4080	1
576	20240911	111500	139176300	4070	4070	4070	4070	0
577	20240911	111400	139176300	4070	4075	4075	4070	75
578	20240911	111300	138870985	4075	4075	4075	4075	30
579	20240911	111200	138748735	4075	4075	4095	4075	33
580	20240911	111100	138614180	4075	4070	4075	4070	2194
581	20240911	111000	129684595	4065	4065	4065	4065	0
582	20240911	110900	129684595	4065	4065	4065	4065	0
583	20240911	110800	129684595	4065	4065	4065	4065	2
584	20240911	110700	129676465	4070	4070	4070	4070	5
585	20240911	110600	129656115	4065	4065	4065	4065	22
586	20240911	110500	129566685	4070	4070	4070	4070	0
587	20240911	110400	129566685	4070	4070	4070	4070	1
588	20240911	110300	129562615	4070	4070	4070	4070	0
589	20240911	110200	129562615	4070	4070	4070	4070	1
590	20240911	110100	129558545	4070	4070	4070	4070	0
591	20240911	110000	129558545	4070	4070	4070	4070	0
592	20240911	105900	129558545	4070	4070	4070	4070	0
593	20240911	105800	129558545	4070	4070	4070	4070	0
594	20240911	105700	129558545	4070	4070	4070	4070	0
595	20240911	105600	129558545	4070	4070	4070	4070	0
596	20240911	105500	129558545	4070	4070	4070	4070	20
597	20240911	105400	129477145	4065	4065	4065	4065	16
598	20240911	105300	129412105	4065	4065	4065	4065	0
599	20240911	105200	129412105	4065	4065	4065	4065	0
600	20240911	105100	129412105	4065	4065	4065	4065	415
601	20240911	105000	127725130	4065	4075	4075	4065	2449
602	20240911	104900	117752590	4080	4090	4090	4080	755
603	20240911	104800	114668730	4095	4095	4095	4095	0
604	20240911	104700	114668730	4095	4095	4095	4095	1
605	20240911	104600	114664635	4090	4090	4090	4090	11
606	20240911	104500	114619645	4090	4090	4090	4090	0
607	20240911	104400	114619645	4090	4090	4090	4090	0
608	20240911	104300	114619645	4090	4085	4090	4085	682
609	20240911	104200	111830295	4085	4085	4085	4085	0
610	20240911	104100	111830295	4085	4085	4085	4085	390
611	20240911	104000	110237145	4085	4090	4090	4085	1076
612	20240911	103900	105838115	4095	4095	4095	4095	353
613	20240911	103800	104392580	4095	4095	4095	4095	0
614	20240911	103700	104392580	4095	4095	4095	4095	0
615	20240911	103600	104392580	4095	4095	4095	4095	0
616	20240911	103500	104392580	4095	4095	4095	4095	60
617	20240911	103400	104146880	4095	4095	4095	4095	68
618	20240911	103300	103868420	4095	4110	4130	4095	336
619	20240911	103200	102492255	4100	4110	4110	4100	387
620	20240911	103100	100904030	4120	4120	4120	4120	1
621	20240911	103000	100899910	4110	4110	4110	4110	98
622	20240911	102900	100497130	4110	4110	4110	4110	0
623	20240911	102800	100497130	4110	4110	4110	4110	1
624	20240911	102700	100493020	4110	4110	4110	4110	1
625	20240911	102600	100488910	4105	4105	4105	4105	310
626	20240911	102500	99216360	4105	4110	4110	4105	150
627	20240911	102400	98600550	4110	4110	4110	4110	0
628	20240911	102300	98600550	4110	4110	4110	4110	1
629	20240911	102200	98596440	4120	4120	4120	4120	0
630	20240911	102100	98596440	4120	4100	4120	4100	3
631	20240911	102000	98584110	4100	4100	4100	4100	0
632	20240911	101900	98584110	4100	4100	4100	4100	0
633	20240911	101800	98584110	4100	4100	4100	4100	5
634	20240911	101700	98563610	4120	4110	4120	4110	350
635	20240911	101600	97121650	4110	4110	4110	4110	0
636	20240911	101500	97121650	4110	4110	4110	4110	0
637	20240911	101400	97121650	4110	4110	4110	4110	71
638	20240911	101300	96829840	4105	4105	4105	4105	0
639	20240911	101200	96829840	4105	4105	4105	4105	0
640	20240911	101100	96829840	4105	4105	4105	4105	0
641	20240911	101000	96829840	4105	4105	4105	4105	0
642	20240911	100900	96829840	4105	4105	4105	4105	0
643	20240911	100800	96829840	4105	4105	4105	4105	0
644	20240911	100700	96829840	4105	4100	4105	4095	13
645	20240911	100600	96776550	4100	4095	4105	4090	560
646	20240911	100500	94483355	4100	4100	4100	4100	452
647	20240911	100400	92630155	4100	4100	4100	4100	49
648	20240911	100300	92429255	4110	4110	4110	4110	0
649	20240911	100200	92429255	4110	4110	4110	4110	24
650	20240911	100100	92330615	4115	4110	4120	4110	103
651	20240911	100000	91907025	4115	4115	4115	4115	25
652	20240911	095900	91804150	4125	4130	4130	4125	18
653	20240911	095800	91729880	4135	4135	4135	4135	0
654	20240911	095700	91729880	4135	4145	4145	4135	281
655	20240911	095600	90565285	4150	4150	4150	4150	0
656	20240911	095500	90565285	4150	4150	4150	4150	0
657	20240911	095400	90565285	4150	4150	4150	4150	0
658	20240911	095300	90565285	4150	4150	4150	4150	0
659	20240911	095200	90565285	4150	4150	4150	4150	0
660	20240911	095100	90565285	4150	4150	4150	4150	0
661	20240911	095000	90565285	4150	4150	4150	4150	42
662	20240911	094900	90390985	4145	4145	4145	4145	20
663	20240911	094800	90308085	4145	4145	4145	4145	924
664	20240911	094700	86478105	4150	4155	4155	4150	502
665	20240911	094600	84394800	4155	4155	4155	4155	54
666	20240911	094500	84170430	4145	4145	4145	4145	0
667	20240911	094400	84170430	4145	4150	4150	4145	18
668	20240911	094300	84095800	4155	4155	4155	4155	0
669	20240911	094200	84095800	4155	4155	4155	4155	0
670	20240911	094100	84095800	4155	4155	4155	4155	0
671	20240911	094000	84095800	4155	4150	4160	4150	172
672	20240911	093900	83381345	4150	4150	4150	4150	1
673	20240911	093800	83377195	4140	4140	4140	4140	0
674	20240911	093700	83377195	4140	4145	4145	4140	676
675	20240911	093600	80577050	4150	4150	4150	4150	382
676	20240911	093500	78991750	4145	4140	4145	4140	310
677	20240911	093400	77708295	4140	4140	4140	4140	0
678	20240911	093300	77708295	4140	4140	4140	4140	100
679	20240911	093200	77294295	4150	4150	4150	4150	0
680	20240911	093100	77294295	4150	4150	4150	4150	52
681	20240911	093000	77078495	4150	4150	4150	4150	21
682	20240911	092900	76991345	4150	4150	4150	4150	5
683	20240911	092800	76970595	4140	4160	4160	4140	1015
684	20240911	092700	72761725	4160	4160	4160	4160	9
685	20240911	092600	72724285	4160	4170	4170	4160	1153
686	20240911	092500	67924695	4180	4180	4180	4180	35
687	20240911	092400	67778395	4180	4170	4180	4170	214
688	20240911	092300	66885485	4170	4160	4175	4160	806
689	20240911	092200	63522290	4160	4150	4160	4150	150
690	20240911	092100	62898350	4140	4150	4155	4140	2013
691	20240911	092000	54553905	4135	4140	4140	4100	1502
692	20240911	091900	48349070	4140	4140	4140	4140	39
693	20240911	091800	48187610	4140	4160	4160	4140	870
694	20240911	091700	44585445	4145	4160	4160	4145	365
695	20240911	091600	43072445	4160	4160	4160	4160	0
696	20240911	091500	43072445	4160	4155	4160	4155	706
697	20240911	091400	40138865	4145	4140	4145	4140	955
698	20240911	091300	36181865	4130	4110	4130	4110	1591
699	20240911	091200	29621915	4105	4090	4105	4090	966
700	20240911	091100	25662270	4090	4090	4090	4090	0
701	20240911	091000	25662270	4090	4090	4090	4090	0
702	20240911	090900	25662270	4090	4090	4090	4090	440
703	20240911	090800	23862670	4095	4100	4100	4095	1379
704	20240911	090700	18211780	4100	4120	4120	4100	561
705	20240911	090600	15911560	4125	4125	4125	4125	0
706	20240911	090500	15911560	4125	4125	4125	4125	29
707	20240911	090400	15791935	4130	4130	4130	4130	1
708	20240911	090300	15787805	4100	4090	4105	4090	1056
709	20240911	090200	11456450	4070	4070	4070	4070	0
710	20240911	090100	11456450	4070	4075	4075	4070	1402
711	20240911	090000	5750205	4075	4105	4105	4075	1401