KissMeData/155650/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	202200	185326890	4120	4120	4120	4120	2332
3	20240913	202100	185326890	4120	4120	4120	4120	0
4	20240913	202000	185326890	4120	4120	4120	4120	0
5	20240913	201900	185326890	4120	4120	4120	4120	0
6	20240913	201800	185326890	4120	4120	4120	4120	0
7	20240913	201700	185326890	4120	4120	4120	4120	0
8	20240913	201600	185326890	4120	4120	4120	4120	0
9	20240913	201500	185326890	4120	4120	4120	4120	0
10	20240913	201400	185326890	4120	4120	4120	4120	0
11	20240913	201300	185326890	4120	4120	4120	4120	0
12	20240913	201200	185326890	4120	4120	4120	4120	0
13	20240913	201100	185326890	4120	4120	4120	4120	0
14	20240913	201000	185326890	4120	4120	4120	4120	0
15	20240913	200900	185326890	4120	4120	4120	4120	0
16	20240913	200800	185326890	4120	4120	4120	4120	0
17	20240913	200700	185326890	4120	4120	4120	4120	0
18	20240913	200600	185326890	4120	4120	4120	4120	0
19	20240913	200500	185326890	4120	4120	4120	4120	0
20	20240913	200400	185326890	4120	4120	4120	4120	0
21	20240913	200300	185326890	4120	4120	4120	4120	0
22	20240913	200200	185326890	4120	4120	4120	4120	0
23	20240913	200100	185326890	4120	4120	4120	4120	0
24	20240913	200000	185326890	4120	4120	4120	4120	0
25	20240913	195900	185326890	4120	4120	4120	4120	0
26	20240913	195800	185326890	4120	4120	4120	4120	0
27	20240913	195700	185326890	4120	4120	4120	4120	0
28	20240913	195600	185326890	4120	4120	4120	4120	0
29	20240913	195500	185326890	4120	4120	4120	4120	0
30	20240913	195400	185326890	4120	4120	4120	4120	0
31	20240913	195300	185326890	4120	4120	4120	4120	0
32	20240913	195200	185326890	4120	4120	4120	4120	2332
33	20240913	195100	185326890	4120	4120	4120	4120	0
34	20240913	195000	185326890	4120	4120	4120	4120	0
35	20240913	194900	185326890	4120	4120	4120	4120	0
36	20240913	194800	185326890	4120	4120	4120	4120	0
37	20240913	194700	185326890	4120	4120	4120	4120	0
38	20240913	194600	185326890	4120	4120	4120	4120	0
39	20240913	194500	185326890	4120	4120	4120	4120	0
40	20240913	194400	185326890	4120	4120	4120	4120	0
41	20240913	194300	185326890	4120	4120	4120	4120	0
42	20240913	194200	185326890	4120	4120	4120	4120	0
43	20240913	194100	185326890	4120	4120	4120	4120	0
44	20240913	194000	185326890	4120	4120	4120	4120	0
45	20240913	193900	185326890	4120	4120	4120	4120	0
46	20240913	193800	185326890	4120	4120	4120	4120	0
47	20240913	193700	185326890	4120	4120	4120	4120	0
48	20240913	193600	185326890	4120	4120	4120	4120	0
49	20240913	193500	185326890	4120	4120	4120	4120	0
50	20240913	193400	185326890	4120	4120	4120	4120	0
51	20240913	193300	185326890	4120	4120	4120	4120	0
52	20240913	193200	185326890	4120	4120	4120	4120	0
53	20240913	193100	185326890	4120	4120	4120	4120	0
54	20240913	193000	185326890	4120	4120	4120	4120	0
55	20240913	192900	185326890	4120	4120	4120	4120	0
56	20240913	192800	185326890	4120	4120	4120	4120	0
57	20240913	192700	185326890	4120	4120	4120	4120	0
58	20240913	192600	185326890	4120	4120	4120	4120	0
59	20240913	192500	185326890	4120	4120	4120	4120	0
60	20240913	192400	185326890	4120	4120	4120	4120	0
61	20240913	192300	185326890	4120	4120	4120	4120	0
62	20240913	192200	185326890	4120	4120	4120	4120	2332
63	20240913	192100	185326890	4120	4120	4120	4120	0
64	20240913	192000	185326890	4120	4120	4120	4120	0
65	20240913	191900	185326890	4120	4120	4120	4120	0
66	20240913	191800	185326890	4120	4120	4120	4120	0
67	20240913	191700	185326890	4120	4120	4120	4120	0
68	20240913	191600	185326890	4120	4120	4120	4120	0
69	20240913	191500	185326890	4120	4120	4120	4120	0
70	20240913	191400	185326890	4120	4120	4120	4120	0
71	20240913	191300	185326890	4120	4120	4120	4120	0
72	20240913	191200	185326890	4120	4120	4120	4120	0
73	20240913	191100	185326890	4120	4120	4120	4120	0
74	20240913	191000	185326890	4120	4120	4120	4120	0
75	20240913	190900	185326890	4120	4120	4120	4120	0
76	20240913	190800	185326890	4120	4120	4120	4120	0
77	20240913	190700	185326890	4120	4120	4120	4120	0
78	20240913	190600	185326890	4120	4120	4120	4120	0
79	20240913	190500	185326890	4120	4120	4120	4120	0
80	20240913	190400	185326890	4120	4120	4120	4120	0
81	20240913	190300	185326890	4120	4120	4120	4120	0
82	20240913	190200	185326890	4120	4120	4120	4120	0
83	20240913	190100	185326890	4120	4120	4120	4120	0
84	20240913	190000	185326890	4120	4120	4120	4120	0
85	20240913	185900	185326890	4120	4120	4120	4120	0
86	20240913	185800	185326890	4120	4120	4120	4120	0
87	20240913	185700	185326890	4120	4120	4120	4120	0
88	20240913	185600	185326890	4120	4120	4120	4120	0
89	20240913	185500	185326890	4120	4120	4120	4120	0
90	20240913	185400	185326890	4120	4120	4120	4120	0
91	20240913	185300	185326890	4120	4120	4120	4120	0
92	20240913	185200	185326890	4120	4120	4120	4120	2332
93	20240913	185100	185326890	4120	4120	4120	4120	0
94	20240913	185000	185326890	4120	4120	4120	4120	0
95	20240913	184900	185326890	4120	4120	4120	4120	0
96	20240913	184800	185326890	4120	4120	4120	4120	0
97	20240913	184700	185326890	4120	4120	4120	4120	0
98	20240913	184600	185326890	4120	4120	4120	4120	0
99	20240913	184500	185326890	4120	4120	4120	4120	0
100	20240913	184400	185326890	4120	4120	4120	4120	0
101	20240913	184300	185326890	4120	4120	4120	4120	0
102	20240913	184200	185326890	4120	4120	4120	4120	0
103	20240913	184100	185326890	4120	4120	4120	4120	0
104	20240913	184000	185326890	4120	4120	4120	4120	0
105	20240913	183900	185326890	4120	4120	4120	4120	0
106	20240913	183800	185326890	4120	4120	4120	4120	0
107	20240913	183700	185326890	4120	4120	4120	4120	0
108	20240913	183600	185326890	4120	4120	4120	4120	0
109	20240913	183500	185326890	4120	4120	4120	4120	0
110	20240913	183400	185326890	4120	4120	4120	4120	0
111	20240913	183300	185326890	4120	4120	4120	4120	0
112	20240913	183200	185326890	4120	4120	4120	4120	0
113	20240913	183100	185326890	4120	4120	4120	4120	0
114	20240913	183000	185326890	4120	4120	4120	4120	0
115	20240913	182900	185326890	4120	4120	4120	4120	0
116	20240913	182800	185326890	4120	4120	4120	4120	0
117	20240913	182700	185326890	4120	4120	4120	4120	0
118	20240913	182600	185326890	4120	4120	4120	4120	0
119	20240913	182500	185326890	4120	4120	4120	4120	0
120	20240913	182400	185326890	4120	4120	4120	4120	0
121	20240913	182300	185326890	4120	4120	4120	4120	0
122	20240913	182200	185326890	4120	4120	4120	4120	2332
123	20240913	182100	185326890	4120	4120	4120	4120	0
124	20240913	182000	185326890	4120	4120	4120	4120	0
125	20240913	181900	185326890	4120	4120	4120	4120	0
126	20240913	181800	185326890	4120	4120	4120	4120	0
127	20240913	181700	185326890	4120	4120	4120	4120	0
128	20240913	181600	185326890	4120	4120	4120	4120	0
129	20240913	181500	185326890	4120	4120	4120	4120	0
130	20240913	181400	185326890	4120	4120	4120	4120	0
131	20240913	181300	185326890	4120	4120	4120	4120	0
132	20240913	181200	185326890	4120	4120	4120	4120	0
133	20240913	181100	185326890	4120	4120	4120	4120	0
134	20240913	181000	185326890	4120	4120	4120	4120	0
135	20240913	180900	185326890	4120	4120	4120	4120	0
136	20240913	180800	185326890	4120	4120	4120	4120	0
137	20240913	180700	185326890	4120	4120	4120	4120	0
138	20240913	180600	185326890	4120	4120	4120	4120	0
139	20240913	180500	185326890	4120	4120	4120	4120	0
140	20240913	180400	185326890	4120	4120	4120	4120	0
141	20240913	180300	185326890	4120	4120	4120	4120	0
142	20240913	180200	185326890	4120	4120	4120	4120	0
143	20240913	180100	185326890	4120	4120	4120	4120	0
144	20240913	180000	185326890	4120	4120	4120	4120	0
145	20240913	175900	185326890	4120	4120	4120	4120	0
146	20240913	175800	185326890	4120	4120	4120	4120	0
147	20240913	175700	185326890	4120	4120	4120	4120	0
148	20240913	175600	185326890	4120	4120	4120	4120	0
149	20240913	175500	185326890	4120	4120	4120	4120	0
150	20240913	175400	185326890	4120	4120	4120	4120	0
151	20240913	175300	185326890	4120	4120	4120	4120	0
152	20240913	175200	185326890	4120	4120	4120	4120	2332
153	20240913	175100	185326890	4120	4120	4120	4120	0
154	20240913	175000	185326890	4120	4120	4120	4120	0
155	20240913	174900	185326890	4120	4120	4120	4120	0
156	20240913	174800	185326890	4120	4120	4120	4120	0
157	20240913	174700	185326890	4120	4120	4120	4120	0
158	20240913	174600	185326890	4120	4120	4120	4120	0
159	20240913	174500	185326890	4120	4120	4120	4120	0
160	20240913	174400	185326890	4120	4120	4120	4120	0
161	20240913	174300	185326890	4120	4120	4120	4120	0
162	20240913	174200	185326890	4120	4120	4120	4120	0
163	20240913	174100	185326890	4120	4120	4120	4120	0
164	20240913	174000	185326890	4120	4120	4120	4120	0
165	20240913	173900	185326890	4120	4120	4120	4120	0
166	20240913	173800	185326890	4120	4120	4120	4120	0
167	20240913	173700	185326890	4120	4120	4120	4120	0
168	20240913	173600	185326890	4120	4120	4120	4120	0
169	20240913	173500	185326890	4120	4120	4120	4120	0
170	20240913	173400	185326890	4120	4120	4120	4120	0
171	20240913	173300	185326890	4120	4120	4120	4120	0
172	20240913	173200	185326890	4120	4120	4120	4120	0
173	20240913	173100	185326890	4120	4120	4120	4120	0
174	20240913	173000	185326890	4120	4120	4120	4120	0
175	20240913	172900	185326890	4120	4120	4120	4120	0
176	20240913	172800	185326890	4120	4120	4120	4120	0
177	20240913	172700	185326890	4120	4120	4120	4120	0
178	20240913	172600	185326890	4120	4120	4120	4120	0
179	20240913	172500	185326890	4120	4120	4120	4120	0
180	20240913	172400	185326890	4120	4120	4120	4120	0
181	20240913	172300	185326890	4120	4120	4120	4120	0
182	20240913	172200	185326890	4120	4120	4120	4120	2332
183	20240913	172100	185326890	4120	4120	4120	4120	0
184	20240913	172000	185326890	4120	4120	4120	4120	0
185	20240913	171900	185326890	4120	4120	4120	4120	0
186	20240913	171800	185326890	4120	4120	4120	4120	0
187	20240913	171700	185326890	4120	4120	4120	4120	0
188	20240913	171600	185326890	4120	4120	4120	4120	0
189	20240913	171500	185326890	4120	4120	4120	4120	0
190	20240913	171400	185326890	4120	4120	4120	4120	0
191	20240913	171300	185326890	4120	4120	4120	4120	0
192	20240913	171200	185326890	4120	4120	4120	4120	0
193	20240913	171100	185326890	4120	4120	4120	4120	0
194	20240913	171000	185326890	4120	4120	4120	4120	0
195	20240913	170900	185326890	4120	4120	4120	4120	0
196	20240913	170800	185326890	4120	4120	4120	4120	0
197	20240913	170700	185326890	4120	4120	4120	4120	0
198	20240913	170600	185326890	4120	4120	4120	4120	0
199	20240913	170500	185326890	4120	4120	4120	4120	0
200	20240913	170400	185326890	4120	4120	4120	4120	0
201	20240913	170300	185326890	4120	4120	4120	4120	0
202	20240913	170200	185326890	4120	4120	4120	4120	0
203	20240913	170100	185326890	4120	4120	4120	4120	0
204	20240913	170000	185326890	4120	4120	4120	4120	0
205	20240913	165900	185326890	4120	4120	4120	4120	0
206	20240913	165800	185326890	4120	4120	4120	4120	0
207	20240913	165700	185326890	4120	4120	4120	4120	0
208	20240913	165600	185326890	4120	4120	4120	4120	0
209	20240913	165500	185326890	4120	4120	4120	4120	0
210	20240913	165400	185326890	4120	4120	4120	4120	0
211	20240913	165300	185326890	4120	4120	4120	4120	0
212	20240913	165200	185326890	4120	4120	4120	4120	2332
213	20240913	165100	185326890	4120	4120	4120	4120	0
214	20240913	165000	185326890	4120	4120	4120	4120	0
215	20240913	164900	185326890	4120	4120	4120	4120	0
216	20240913	164800	185326890	4120	4120	4120	4120	0
217	20240913	164700	185326890	4120	4120	4120	4120	0
218	20240913	164600	185326890	4120	4120	4120	4120	0
219	20240913	164500	185326890	4120	4120	4120	4120	0
220	20240913	164400	185326890	4120	4120	4120	4120	0
221	20240913	164300	185326890	4120	4120	4120	4120	0
222	20240913	164200	185326890	4120	4120	4120	4120	0
223	20240913	164100	185326890	4120	4120	4120	4120	0
224	20240913	164000	185326890	4120	4120	4120	4120	0
225	20240913	163900	185326890	4120	4120	4120	4120	0
226	20240913	163800	185326890	4120	4120	4120	4120	0
227	20240913	163700	185326890	4120	4120	4120	4120	0
228	20240913	163600	185326890	4120	4120	4120	4120	0
229	20240913	163500	185326890	4120	4120	4120	4120	0
230	20240913	163400	185326890	4120	4120	4120	4120	0
231	20240913	163300	185326890	4120	4120	4120	4120	0
232	20240913	163200	185326890	4120	4120	4120	4120	0
233	20240913	163100	185326890	4120	4120	4120	4120	0
234	20240913	163000	185326890	4120	4120	4120	4120	0
235	20240913	162900	185326890	4120	4120	4120	4120	0
236	20240913	162800	185326890	4120	4120	4120	4120	0
237	20240913	162700	185326890	4120	4120	4120	4120	0
238	20240913	162600	185326890	4120	4120	4120	4120	0
239	20240913	162500	185326890	4120	4120	4120	4120	0
240	20240913	162400	185326890	4120	4120	4120	4120	0
241	20240913	162300	185326890	4120	4120	4120	4120	0
242	20240913	162200	185326890	4120	4120	4120	4120	2332
243	20240913	162100	185326890	4120	4120	4120	4120	0
244	20240913	162000	185326890	4120	4120	4120	4120	0
245	20240913	161900	185326890	4120	4120	4120	4120	0
246	20240913	161800	185326890	4120	4120	4120	4120	0
247	20240913	161700	185326890	4120	4120	4120	4120	0
248	20240913	161600	185326890	4120	4120	4120	4120	0
249	20240913	161500	185326890	4120	4120	4120	4120	0
250	20240913	161400	185326890	4120	4120	4120	4120	0
251	20240913	161300	185326890	4120	4120	4120	4120	0
252	20240913	161200	185326890	4120	4120	4120	4120	0
253	20240913	161100	185326890	4120	4120	4120	4120	0
254	20240913	161000	185326890	4120	4120	4120	4120	0
255	20240913	160900	185326890	4120	4120	4120	4120	0
256	20240913	160800	185326890	4120	4120	4120	4120	0
257	20240913	160700	185326890	4120	4120	4120	4120	0
258	20240913	160600	185326890	4120	4120	4120	4120	0
259	20240913	160500	185326890	4120	4120	4120	4120	0
260	20240913	160400	185326890	4120	4120	4120	4120	0
261	20240913	160300	185326890	4120	4120	4120	4120	0
262	20240913	160200	185326890	4120	4120	4120	4120	0
263	20240913	160100	185326890	4120	4120	4120	4120	0
264	20240913	160000	185326890	4120	4120	4120	4120	0
265	20240913	155900	185326890	4120	4120	4120	4120	0
266	20240913	155800	185326890	4120	4120	4120	4120	0
267	20240913	155700	185326890	4120	4120	4120	4120	0
268	20240913	155600	185326890	4120	4120	4120	4120	0
269	20240913	155500	185326890	4120	4120	4120	4120	0
270	20240913	155400	185326890	4120	4120	4120	4120	0
271	20240913	155300	185326890	4120	4120	4120	4120	0
272	20240913	155200	185326890	4120	4120	4120	4120	2332
273	20240913	155100	185326890	4120	4120	4120	4120	0
274	20240913	155000	185326890	4120	4120	4120	4120	0
275	20240913	154900	185326890	4120	4120	4120	4120	0
276	20240913	154800	185326890	4120	4120	4120	4120	0
277	20240913	154700	185326890	4120	4120	4120	4120	0
278	20240913	154600	185326890	4120	4120	4120	4120	0
279	20240913	154500	185326890	4120	4120	4120	4120	0
280	20240913	154400	185326890	4120	4120	4120	4120	0
281	20240913	154300	185326890	4120	4120	4120	4120	0
282	20240913	154200	185326890	4120	4120	4120	4120	0
283	20240913	154100	185326890	4120	4120	4120	4120	0
284	20240913	154000	185326890	4120	4120	4120	4120	0
285	20240913	153900	185326890	4120	4120	4120	4120	0
286	20240913	153800	185326890	4120	4120	4120	4120	0
287	20240913	153700	185326890	4120	4120	4120	4120	0
288	20240913	153600	185326890	4120	4120	4120	4120	0
289	20240913	153500	185326890	4120	4120	4120	4120	0
290	20240913	153400	185326890	4120	4120	4120	4120	0
291	20240913	153300	185326890	4120	4120	4120	4120	0
292	20240913	153200	185326890	4120	4120	4120	4120	0
293	20240913	153100	185326890	4120	4120	4120	4120	0
294	20240913	153000	185326890	4120	4120	4120	4120	2332
295	20240913	152900	175719050	4090	4090	4090	4090	0
296	20240913	152800	175719050	4090	4090	4090	4090	0
297	20240913	152700	175719050	4090	4090	4090	4090	0
298	20240913	152600	175719050	4090	4090	4090	4090	0
299	20240913	152500	175719050	4090	4090	4090	4090	0
300	20240913	152400	175719050	4090	4090	4090	4090	0
301	20240913	152300	175719050	4090	4090	4090	4090	0
302	20240913	152200	175719050	4090	4090	4090	4090	0
303	20240913	152100	175719050	4090	4090	4090	4090	0
304	20240913	152000	175719050	4090	4090	4090	4090	0
305	20240913	151900	175719050	4090	4090	4105	4090	17
306	20240913	151800	175649505	4090	4100	4105	4090	328
307	20240913	151700	174304850	4100	4100	4100	4100	0
308	20240913	151600	174304850	4100	4100	4100	4100	0
309	20240913	151500	174304850	4100	4100	4100	4100	0
310	20240913	151400	174304850	4100	4100	4100	4100	0
311	20240913	151300	174304850	4100	4100	4100	4100	0
312	20240913	151200	174304850	4100	4100	4100	4100	0
313	20240913	151100	174304850	4100	4100	4100	4100	0
314	20240913	151000	174304850	4100	4100	4100	4100	0
315	20240913	150900	174304850	4100	4100	4100	4100	0
316	20240913	150800	174304850	4100	4100	4100	4100	125
317	20240913	150700	173792350	4100	4100	4100	4100	55
318	20240913	150600	173566850	4100	4100	4100	4100	0
319	20240913	150500	173566850	4100	4100	4100	4100	0
320	20240913	150400	173566850	4100	4100	4100	4100	201
321	20240913	150300	172742750	4100	4100	4100	4100	250
322	20240913	150200	171717750	4120	4120	4120	4120	0
323	20240913	150100	171717750	4120	4120	4120	4120	0
324	20240913	150000	171717750	4120	4120	4120	4120	0
325	20240913	145900	171717750	4120	4120	4120	4120	0
326	20240913	145800	171717750	4120	4120	4120	4120	0
327	20240913	145700	171717750	4120	4120	4120	4120	0
328	20240913	145600	171717750	4120	4120	4120	4120	0
329	20240913	145500	171717750	4120	4120	4120	4120	0
330	20240913	145400	171717750	4120	4120	4120	4120	0
331	20240913	145300	171717750	4120	4120	4120	4120	7
332	20240913	145200	171688910	4125	4085	4125	4085	5001
333	20240913	145100	151131450	4090	4090	4090	4090	4
334	20240913	145000	151115090	4090	4090	4090	4090	0
335	20240913	144900	151115090	4090	4090	4090	4090	0
336	20240913	144800	151115090	4090	4090	4090	4090	0
337	20240913	144700	151115090	4090	4090	4090	4090	2
338	20240913	144600	151106910	4085	4085	4085	4085	1000
339	20240913	144500	147021910	4090	4090	4090	4090	0
340	20240913	144400	147021910	4090	4085	4090	4085	2
341	20240913	144300	147013735	4090	4090	4090	4090	0
342	20240913	144200	147013735	4090	4085	4090	4085	467
343	20240913	144100	145104945	4085	4085	4085	4085	734
344	20240913	144000	142106555	4085	4085	4085	4085	49
345	20240913	143900	141906390	4085	4085	4085	4085	920
346	20240913	143800	138148190	4090	4090	4090	4090	0
347	20240913	143700	138148190	4090	4090	4090	4090	0
348	20240913	143600	138148190	4090	4090	4090	4090	0
349	20240913	143500	138148190	4090	4090	4090	4090	1
350	20240913	143400	138144100	4085	4085	4085	4085	1
351	20240913	143300	138140015	4085	4085	4085	4085	0
352	20240913	143200	138140015	4085	4085	4085	4085	0
353	20240913	143100	138140015	4085	4085	4085	4085	100
354	20240913	143000	137731515	4090	4090	4090	4090	36
355	20240913	142900	137584275	4085	4085	4090	4085	701
356	20240913	142800	134719690	4085	4085	4085	4085	100
357	20240913	142700	134311190	4090	4090	4090	4090	1
358	20240913	142600	134307100	4085	4085	4085	4085	52
359	20240913	142500	134094680	4085	4085	4085	4085	0
360	20240913	142400	134094680	4085	4085	4085	4085	0
361	20240913	142300	134094680	4085	4085	4085	4085	0
362	20240913	142200	134094680	4085	4085	4085	4085	0
363	20240913	142100	134094680	4085	4085	4085	4085	0
364	20240913	142000	134094680	4085	4085	4085	4085	1
365	20240913	141900	134090595	4075	4075	4075	4075	0
366	20240913	141800	134090595	4075	4075	4075	4075	1
367	20240913	141700	134086520	4090	4090	4090	4090	0
368	20240913	141600	134086520	4090	4090	4090	4090	0
369	20240913	141500	134086520	4090	4090	4090	4090	0
370	20240913	141400	134086520	4090	4085	4090	4075	26
371	20240913	141300	133980495	4090	4090	4090	4090	0
372	20240913	141200	133980495	4090	4090	4090	4090	0
373	20240913	141100	133980495	4090	4090	4090	4090	0
374	20240913	141000	133980495	4090	4090	4090	4090	0
375	20240913	140900	133980495	4090	4090	4090	4090	0
376	20240913	140800	133980495	4090	4090	4090	4090	0
377	20240913	140700	133980495	4090	4090	4090	4090	0
378	20240913	140600	133980495	4090	4090	4090	4090	0
379	20240913	140500	133980495	4090	4090	4090	4090	0
380	20240913	140400	133980495	4090	4090	4090	4090	2
381	20240913	140300	133972315	4090	4090	4095	4090	29
382	20240913	140200	133853700	4100	4100	4100	4100	0
383	20240913	140100	133853700	4100	4100	4100	4100	0
384	20240913	140000	133853700	4100	4100	4100	4100	0
385	20240913	135900	133853700	4100	4100	4100	4100	0
386	20240913	135800	133853700	4100	4100	4100	4100	0
387	20240913	135700	133853700	4100	4100	4100	4100	1
388	20240913	135600	133849600	4100	4100	4100	4100	0
389	20240913	135500	133849600	4100	4100	4100	4100	0
390	20240913	135400	133849600	4100	4100	4100	4100	0
391	20240913	135300	133849600	4100	4095	4100	4095	7
392	20240913	135200	133820930	4100	4100	4100	4100	0
393	20240913	135100	133820930	4100	4100	4100	4100	0
394	20240913	135000	133820930	4100	4100	4100	4100	0
395	20240913	134900	133820930	4100	4095	4100	4095	445
396	20240913	134800	131998650	4095	4095	4095	4095	0
397	20240913	134700	131998650	4095	4095	4095	4095	1
398	20240913	134600	131994555	4095	4095	4095	4095	0
399	20240913	134500	131994555	4095	4080	4095	4080	1752
400	20240913	134400	124846355	4080	4080	4080	4080	0
401	20240913	134300	124846355	4080	4080	4080	4080	110
402	20240913	134200	124397555	4090	4090	4090	4090	6
403	20240913	134100	124373015	4095	4095	4095	4095	1
404	20240913	134000	124368920	4085	4085	4085	4085	313
405	20240913	133900	123090315	4090	4090	4090	4090	0
406	20240913	133800	123090315	4090	4090	4090	4090	0
407	20240913	133700	123090315	4090	4090	4090	4090	0
408	20240913	133600	123090315	4090	4090	4090	4090	0
409	20240913	133500	123090315	4090	4090	4090	4090	0
410	20240913	133400	123090315	4090	4090	4090	4090	0
411	20240913	133300	123090315	4090	4090	4090	4090	0
412	20240913	133200	123090315	4090	4090	4090	4090	0
413	20240913	133100	123090315	4090	4090	4090	4090	0
414	20240913	133000	123090315	4090	4090	4090	4090	0
415	20240913	132900	123090315	4090	4090	4090	4090	0
416	20240913	132800	123090315	4090	4090	4090	4090	0
417	20240913	132700	123090315	4090	4075	4090	4075	2
418	20240913	132600	123082150	4095	4095	4095	4095	0
419	20240913	132500	123082150	4095	4095	4095	4095	0
420	20240913	132400	123082150	4095	4095	4095	4095	0
421	20240913	132300	123082150	4095	4095	4095	4095	1
422	20240913	132200	123078055	4090	4090	4090	4090	6
423	20240913	132100	123053515	4095	4075	4095	4070	593
424	20240913	132000	120636200	4080	4080	4080	4080	0
425	20240913	131900	120636200	4080	4080	4080	4080	0
426	20240913	131800	120636200	4080	4080	4080	4080	221
427	20240913	131700	119734520	4095	4095	4095	4095	0
428	20240913	131600	119734520	4095	4095	4095	4095	0
429	20240913	131500	119734520	4095	4095	4095	4095	0
430	20240913	131400	119734520	4095	4095	4095	4095	0
431	20240913	131300	119734520	4095	4095	4095	4095	1
432	20240913	131200	119730425	4090	4090	4090	4090	6
433	20240913	131100	119705885	4095	4095	4095	4095	0
434	20240913	131000	119705885	4095	4095	4095	4095	0
435	20240913	130900	119705885	4095	4095	4095	4095	0
436	20240913	130800	119705885	4095	4095	4095	4095	0
437	20240913	130700	119705885	4095	4095	4095	4095	1
438	20240913	130600	119701790	4095	4095	4095	4095	0
439	20240913	130500	119701790	4095	4095	4095	4095	1
440	20240913	130400	119697695	4090	4090	4090	4090	0
441	20240913	130300	119697695	4090	4090	4090	4090	0
442	20240913	130200	119697695	4090	4095	4095	4090	9
443	20240913	130100	119660855	4095	4095	4095	4095	1
444	20240913	130000	119656760	4090	4090	4090	4090	0
445	20240913	125900	119656760	4090	4090	4090	4090	1
446	20240913	125800	119652670	4100	4100	4100	4100	0
447	20240913	125700	119652670	4100	4090	4100	4080	521
448	20240913	125600	117526460	4090	4090	4090	4090	0
449	20240913	125500	117526460	4090	4095	4095	4090	860
450	20240913	125400	114008560	4100	4100	4100	4100	0
451	20240913	125300	114008560	4100	4100	4100	4100	0
452	20240913	125200	114008560	4100	4100	4100	4100	6
453	20240913	125100	113983960	4100	4100	4100	4100	0
454	20240913	125000	113983960	4100	4100	4100	4100	0
455	20240913	124900	113983960	4100	4100	4100	4100	7
456	20240913	124800	113955260	4105	4105	4105	4105	0
457	20240913	124700	113955260	4105	4105	4105	4105	0
458	20240913	124600	113955260	4105	4105	4105	4105	0
459	20240913	124500	113955260	4105	4105	4105	4105	0
460	20240913	124400	113955260	4105	4105	4105	4105	200
461	20240913	124300	113134260	4105	4105	4105	4105	0
462	20240913	124200	113134260	4105	4105	4105	4105	0
463	20240913	124100	113134260	4105	4105	4105	4105	0
464	20240913	124000	113134260	4105	4105	4105	4105	0
465	20240913	123900	113134260	4105	4100	4105	4100	196
466	20240913	123800	112330655	4100	4100	4100	4100	0
467	20240913	123700	112330655	4100	4095	4100	4095	806
468	20240913	123600	109026995	4095	4095	4095	4095	0
469	20240913	123500	109026995	4095	4095	4095	4095	0
470	20240913	123400	109026995	4095	4095	4095	4095	1
471	20240913	123300	109022900	4080	4080	4080	4080	0
472	20240913	123200	109022900	4080	4095	4095	4080	100
473	20240913	123100	108614615	4095	4095	4095	4095	0
474	20240913	123000	108614615	4095	4095	4095	4095	6
475	20240913	122900	108590045	4100	4100	4100	4100	0
476	20240913	122800	108590045	4100	4100	4100	4100	0
477	20240913	122700	108590045	4100	4100	4100	4100	0
478	20240913	122600	108590045	4100	4100	4100	4100	0
479	20240913	122500	108590045	4100	4100	4100	4100	0
480	20240913	122400	108590045	4100	4100	4100	4100	0
481	20240913	122300	108590045	4100	4100	4100	4100	0
482	20240913	122200	108590045	4100	4100	4100	4100	0
483	20240913	122100	108590045	4100	4100	4100	4100	0
484	20240913	122000	108590045	4100	4100	4100	4100	0
485	20240913	121900	108590045	4100	4095	4100	4095	83
486	20240913	121800	108250155	4095	4095	4095	4095	0
487	20240913	121700	108250155	4095	4095	4095	4095	1
488	20240913	121600	108246060	4095	4095	4095	4095	0
489	20240913	121500	108246060	4095	4095	4095	4095	0
490	20240913	121400	108246060	4095	4090	4095	4090	2
491	20240913	121300	108237875	4095	4095	4095	4095	0
492	20240913	121200	108237875	4095	4095	4095	4095	12
493	20240913	121100	108188735	4095	4095	4095	4095	0
494	20240913	121000	108188735	4095	4095	4095	4095	0
495	20240913	120900	108188735	4095	4095	4095	4095	0
496	20240913	120800	108188735	4095	4095	4095	4095	0
497	20240913	120700	108188735	4095	4095	4095	4095	1
498	20240913	120600	108184640	4095	4095	4095	4095	0
499	20240913	120500	108184640	4095	4095	4095	4095	0
500	20240913	120400	108184640	4095	4095	4095	4095	0
501	20240913	120300	108184640	4095	4095	4095	4095	0
502	20240913	120200	108184640	4095	4095	4095	4095	0
503	20240913	120100	108184640	4095	4095	4095	4095	0
504	20240913	120000	108184640	4095	4095	4095	4095	0
505	20240913	115900	108184640	4095	4090	4095	4090	893
506	20240913	115800	104532255	4090	4090	4090	4090	1
507	20240913	115700	104528165	4090	4090	4090	4090	0
508	20240913	115600	104528165	4090	4090	4090	4090	159
509	20240913	115500	103877855	4090	4090	4090	4090	0
510	20240913	115400	103877855	4090	4090	4090	4090	0
511	20240913	115300	103877855	4090	4090	4090	4090	0
512	20240913	115200	103877855	4090	4090	4090	4090	6
513	20240913	115100	103853315	4100	4100	4100	4100	0
514	20240913	115000	103853315	4100	4100	4100	4100	0
515	20240913	114900	103853315	4100	4100	4100	4100	0
516	20240913	114800	103853315	4100	4100	4100	4100	0
517	20240913	114700	103853315	4100	4100	4100	4100	0
518	20240913	114600	103853315	4100	4100	4100	4100	0
519	20240913	114500	103853315	4100	4100	4100	4100	93
520	20240913	114400	103472015	4105	4105	4105	4105	0
521	20240913	114300	103472015	4105	4105	4105	4105	0
522	20240913	114200	103472015	4105	4080	4105	4080	441
523	20240913	114100	101670370	4070	4070	4070	4070	0
524	20240913	114000	101670370	4070	4070	4070	4070	0
525	20240913	113900	101670370	4070	4075	4075	4070	10
526	20240913	113800	101629665	4085	4085	4085	4085	0
527	20240913	113700	101629665	4085	4085	4085	4085	1
528	20240913	113600	101625580	4085	4085	4085	4085	0
529	20240913	113500	101625580	4085	4085	4085	4085	0
530	20240913	113400	101625580	4085	4075	4085	4075	60
531	20240913	113300	101381070	4085	4080	4085	4070	1654
532	20240913	113200	94645370	4085	4085	4085	4085	18
533	20240913	113100	94571840	4080	4080	4080	4080	0
534	20240913	113000	94571840	4080	4080	4080	4080	10
535	20240913	112900	94531040	4105	4105	4105	4105	0
536	20240913	112800	94531040	4105	4105	4105	4105	0
537	20240913	112700	94531040	4105	4105	4110	4105	973
538	20240913	112600	90536870	4110	4090	4110	4090	1181
539	20240913	112500	85690795	4085	4085	4085	4085	6
540	20240913	112400	85666285	4085	4085	4085	4085	0
541	20240913	112300	85666285	4085	4085	4085	4085	0
542	20240913	112200	85666285	4085	4085	4085	4085	0
543	20240913	112100	85666285	4085	4085	4085	4085	0
544	20240913	112000	85666285	4085	4085	4085	4085	0
545	20240913	111900	85666285	4085	4085	4085	4085	0
546	20240913	111800	85666285	4085	4085	4085	4085	438
547	20240913	111700	83877055	4090	4090	4090	4090	1
548	20240913	111600	83872965	4090	4090	4090	4090	0
549	20240913	111500	83872965	4090	4090	4090	4090	0
550	20240913	111400	83872965	4090	4090	4090	4090	0
551	20240913	111300	83872965	4090	4090	4090	4090	0
552	20240913	111200	83872965	4090	4090	4090	4090	5
553	20240913	111100	83852515	4095	4095	4095	4095	0
554	20240913	111000	83852515	4095	4095	4095	4095	0
555	20240913	110900	83852515	4095	4095	4095	4095	0
556	20240913	110800	83852515	4095	4095	4095	4095	0
557	20240913	110700	83852515	4095	4095	4095	4095	1
558	20240913	110600	83848420	4090	4090	4090	4090	0
559	20240913	110500	83848420	4090	4090	4090	4090	0
560	20240913	110400	83848420	4090	4090	4090	4090	555
561	20240913	110300	81578470	4090	4090	4090	4090	35
562	20240913	110200	81435320	4090	4090	4090	4090	1
563	20240913	110100	81431230	4095	4095	4095	4095	0
564	20240913	110000	81431230	4095	4095	4095	4095	201
565	20240913	105900	80608135	4100	4100	4100	4100	0
566	20240913	105800	80608135	4100	4100	4100	4100	0
567	20240913	105700	80608135	4100	4100	4100	4100	0
568	20240913	105600	80608135	4100	4100	4100	4100	0
569	20240913	105500	80608135	4100	4100	4100	4100	0
570	20240913	105400	80608135	4100	4100	4100	4100	0
571	20240913	105300	80608135	4100	4100	4100	4100	0
572	20240913	105200	80608135	4100	4100	4100	4100	219
573	20240913	105100	79710235	4105	4105	4105	4105	0
574	20240913	105000	79710235	4105	4105	4105	4105	50
575	20240913	104900	79504985	4100	4100	4100	4100	1
576	20240913	104800	79500885	4110	4110	4110	4110	0
577	20240913	104700	79500885	4110	4095	4110	4095	2
578	20240913	104600	79492680	4100	4100	4100	4100	201
579	20240913	104500	78668580	4110	4105	4110	4105	1480
580	20240913	104400	72590435	4105	4105	4105	4105	0
581	20240913	104300	72590435	4105	4105	4105	4105	0
582	20240913	104200	72590435	4105	4110	4110	4105	12
583	20240913	104100	72541140	4125	4125	4125	4125	0
584	20240913	104000	72541140	4125	4125	4125	4125	0
585	20240913	103900	72541140	4125	4125	4125	4125	0
586	20240913	103800	72541140	4125	4115	4125	4115	62
587	20240913	103700	72286000	4110	4110	4110	4110	468
588	20240913	103600	70362520	4110	4110	4110	4110	0
589	20240913	103500	70362520	4110	4110	4110	4110	0
590	20240913	103400	70362520	4110	4110	4110	4110	0
591	20240913	103300	70362520	4110	4105	4110	4105	2
592	20240913	103200	70354305	4110	4110	4110	4110	0
593	20240913	103100	70354305	4110	4095	4110	4095	238
594	20240913	103000	69378800	4095	4100	4100	4095	67
595	20240913	102900	69104375	4115	4115	4115	4115	0
596	20240913	102800	69104375	4115	4115	4115	4115	0
597	20240913	102700	69104375	4115	4115	4115	4115	0
598	20240913	102600	69104375	4115	4115	4115	4115	0
599	20240913	102500	69104375	4115	4115	4115	4115	0
600	20240913	102400	69104375	4115	4120	4120	4115	260
601	20240913	102300	68033475	4120	4100	4120	4100	1669
602	20240913	102200	61168750	4110	4110	4110	4110	6
603	20240913	102100	61144090	4115	4105	4115	4105	2
604	20240913	102000	61135870	4105	4105	4105	4105	1093
605	20240913	101900	56649105	4130	4130	4130	4130	0
606	20240913	101800	56649105	4130	4130	4130	4130	1
607	20240913	101700	56644975	4125	4125	4125	4125	161
608	20240913	101600	55980850	4125	4125	4125	4125	0
609	20240913	101500	55980850	4125	4125	4125	4125	0
610	20240913	101400	55980850	4125	4125	4125	4125	0
611	20240913	101300	55980850	4125	4125	4125	4125	0
612	20240913	101200	55980850	4125	4120	4125	4105	982
613	20240913	101100	51949630	4130	4130	4130	4130	0
614	20240913	101000	51949630	4130	4120	4130	4120	635
615	20240913	100900	49330730	4125	4125	4125	4125	0
616	20240913	100800	49330730	4125	4125	4125	4125	0
617	20240913	100700	49330730	4125	4125	4125	4125	0
618	20240913	100600	49330730	4125	4125	4125	4125	1
619	20240913	100500	49326605	4125	4125	4125	4125	24
620	20240913	100400	49227605	4115	4100	4115	4100	1461
621	20240913	100300	43233050	4100	4100	4100	4100	1
622	20240913	100200	43228950	4090	4100	4100	4090	10
623	20240913	100100	43188030	4085	4085	4085	4085	0
624	20240913	100000	43188030	4085	4085	4085	4085	62
625	20240913	095900	42934760	4110	4110	4110	4110	0
626	20240913	095800	42934760	4110	4110	4110	4110	0
627	20240913	095700	42934760	4110	4110	4110	4110	1
628	20240913	095600	42930650	4095	4105	4105	4095	1076
629	20240913	095500	38514420	4125	4125	4125	4125	0
630	20240913	095400	38514420	4125	4125	4125	4125	0
631	20240913	095300	38514420	4125	4125	4125	4125	0
632	20240913	095200	38514420	4125	4130	4130	4125	6
633	20240913	095100	38489665	4125	4120	4130	4120	1156
634	20240913	095000	33725320	4115	4115	4115	4110	1702
635	20240913	094900	26721900	4120	4120	4120	4120	0
636	20240913	094800	26721900	4120	4115	4120	4115	200
637	20240913	094700	25898205	4120	4110	4120	4110	301
638	20240913	094600	24659390	4110	4110	4110	4110	0
639	20240913	094500	24659390	4110	4110	4110	4110	0
640	20240913	094400	24659390	4110	4110	4110	4110	0
641	20240913	094300	24659390	4110	4110	4110	4110	0
642	20240913	094200	24659390	4110	4105	4110	4105	8
643	20240913	094100	24626545	4110	4110	4110	4110	0
644	20240913	094000	24626545	4110	4110	4110	4110	3
645	20240913	093900	24614215	4110	4080	4110	4080	1035
646	20240913	093800	20386490	4080	4080	4080	4080	0
647	20240913	093700	20386490	4080	4080	4080	4080	0
648	20240913	093600	20386490	4080	4080	4080	4080	0
649	20240913	093500	20386490	4080	4080	4080	4080	0
650	20240913	093400	20386490	4080	4080	4080	4080	1
651	20240913	093300	20382410	4065	4070	4070	4065	32
652	20240913	093200	20252295	4065	4065	4065	4065	1
653	20240913	093100	20248230	4065	4065	4065	4065	1
654	20240913	093000	20244165	4085	4085	4085	4085	0
655	20240913	092900	20244165	4085	4085	4085	4085	0
656	20240913	092800	20244165	4085	4085	4085	4085	0
657	20240913	092700	20244165	4085	4085	4085	4085	1
658	20240913	092600	20240080	4090	4090	4090	4090	1
659	20240913	092500	20235990	4085	4085	4085	4085	0
660	20240913	092400	20235990	4085	4070	4085	4070	473
661	20240913	092300	18306675	4070	4070	4070	4070	30
662	20240913	092200	18184575	4065	4085	4085	4065	1001
663	20240913	092100	14105835	4085	4085	4085	4085	0
664	20240913	092000	14105835	4085	4085	4085	4085	0
665	20240913	091900	14105835	4085	4085	4085	4085	634
666	20240913	091800	11515945	4095	4095	4095	4095	0
667	20240913	091700	11515945	4095	4095	4095	4095	7
668	20240913	091600	11487280	4100	4100	4100	4100	0
669	20240913	091500	11487280	4100	4105	4105	4100	2094
670	20240913	091400	2891885	4100	4100	4100	4100	36
671	20240913	091300	2744285	4130	4130	4130	4130	56
672	20240913	091200	2513005	4130	4095	4130	4095	138
673	20240913	091100	1947190	4100	4100	4100	4100	0
674	20240913	091000	1947190	4100	4100	4100	4100	0
675	20240913	090900	1947190	4100	4100	4100	4100	0
676	20240913	090800	1947190	4100	4100	4100	4100	110
677	20240913	090700	1496190	4100	4100	4100	4100	1
678	20240913	090600	1492090	4100	4095	4100	4095	2
679	20240913	090500	1483895	4095	4095	4095	4095	0
680	20240913	090400	1483895	4095	4095	4095	4095	0
681	20240913	090300	1483895	4095	4095	4095	4095	0
682	20240913	090200	1483895	4095	4095	4095	4095	1
683	20240913	090100	1479800	4100	4075	4100	4075	27
684	20240913	090000	1369200	4075	4075	4075	4075	336