KissMeData/307750/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	210200	242519270	4115	4115	4115	4115	820
3	20240911	210100	242519270	4115	4115	4115	4115	0
4	20240911	210000	242519270	4115	4115	4115	4115	0
5	20240911	205900	242519270	4115	4115	4115	4115	0
6	20240911	205800	242519270	4115	4115	4115	4115	0
7	20240911	205700	242519270	4115	4115	4115	4115	0
8	20240911	205600	242519270	4115	4115	4115	4115	0
9	20240911	205500	242519270	4115	4115	4115	4115	0
10	20240911	205400	242519270	4115	4115	4115	4115	0
11	20240911	205300	242519270	4115	4115	4115	4115	0
12	20240911	205200	242519270	4115	4115	4115	4115	0
13	20240911	205100	242519270	4115	4115	4115	4115	0
14	20240911	205000	242519270	4115	4115	4115	4115	0
15	20240911	204900	242519270	4115	4115	4115	4115	0
16	20240911	204800	242519270	4115	4115	4115	4115	0
17	20240911	204700	242519270	4115	4115	4115	4115	0
18	20240911	204600	242519270	4115	4115	4115	4115	0
19	20240911	204500	242519270	4115	4115	4115	4115	0
20	20240911	204400	242519270	4115	4115	4115	4115	0
21	20240911	204300	242519270	4115	4115	4115	4115	0
22	20240911	204200	242519270	4115	4115	4115	4115	0
23	20240911	204100	242519270	4115	4115	4115	4115	0
24	20240911	204000	242519270	4115	4115	4115	4115	0
25	20240911	203900	242519270	4115	4115	4115	4115	0
26	20240911	203800	242519270	4115	4115	4115	4115	0
27	20240911	203700	242519270	4115	4115	4115	4115	0
28	20240911	203600	242519270	4115	4115	4115	4115	0
29	20240911	203500	242519270	4115	4115	4115	4115	0
30	20240911	203400	242519270	4115	4115	4115	4115	0
31	20240911	203300	242519270	4115	4115	4115	4115	0
32	20240911	203200	242519270	4115	4115	4115	4115	820
33	20240911	203100	242519270	4115	4115	4115	4115	0
34	20240911	203000	242519270	4115	4115	4115	4115	0
35	20240911	202900	242519270	4115	4115	4115	4115	0
36	20240911	202800	242519270	4115	4115	4115	4115	0
37	20240911	202700	242519270	4115	4115	4115	4115	0
38	20240911	202600	242519270	4115	4115	4115	4115	0
39	20240911	202500	242519270	4115	4115	4115	4115	0
40	20240911	202400	242519270	4115	4115	4115	4115	0
41	20240911	202300	242519270	4115	4115	4115	4115	0
42	20240911	202200	242519270	4115	4115	4115	4115	0
43	20240911	202100	242519270	4115	4115	4115	4115	0
44	20240911	202000	242519270	4115	4115	4115	4115	0
45	20240911	201900	242519270	4115	4115	4115	4115	0
46	20240911	201800	242519270	4115	4115	4115	4115	0
47	20240911	201700	242519270	4115	4115	4115	4115	0
48	20240911	201600	242519270	4115	4115	4115	4115	0
49	20240911	201500	242519270	4115	4115	4115	4115	0
50	20240911	201400	242519270	4115	4115	4115	4115	0
51	20240911	201300	242519270	4115	4115	4115	4115	0
52	20240911	201200	242519270	4115	4115	4115	4115	0
53	20240911	201100	242519270	4115	4115	4115	4115	0
54	20240911	201000	242519270	4115	4115	4115	4115	0
55	20240911	200900	242519270	4115	4115	4115	4115	0
56	20240911	200800	242519270	4115	4115	4115	4115	0
57	20240911	200700	242519270	4115	4115	4115	4115	0
58	20240911	200600	242519270	4115	4115	4115	4115	0
59	20240911	200500	242519270	4115	4115	4115	4115	0
60	20240911	200400	242519270	4115	4115	4115	4115	0
61	20240911	200300	242519270	4115	4115	4115	4115	0
62	20240911	200200	242519270	4115	4115	4115	4115	820
63	20240911	200100	242519270	4115	4115	4115	4115	0
64	20240911	200000	242519270	4115	4115	4115	4115	0
65	20240911	195900	242519270	4115	4115	4115	4115	0
66	20240911	195800	242519270	4115	4115	4115	4115	0
67	20240911	195700	242519270	4115	4115	4115	4115	0
68	20240911	195600	242519270	4115	4115	4115	4115	0
69	20240911	195500	242519270	4115	4115	4115	4115	0
70	20240911	195400	242519270	4115	4115	4115	4115	0
71	20240911	195300	242519270	4115	4115	4115	4115	0
72	20240911	195200	242519270	4115	4115	4115	4115	0
73	20240911	195100	242519270	4115	4115	4115	4115	0
74	20240911	195000	242519270	4115	4115	4115	4115	0
75	20240911	194900	242519270	4115	4115	4115	4115	0
76	20240911	194800	242519270	4115	4115	4115	4115	0
77	20240911	194700	242519270	4115	4115	4115	4115	0
78	20240911	194600	242519270	4115	4115	4115	4115	0
79	20240911	194500	242519270	4115	4115	4115	4115	0
80	20240911	194400	242519270	4115	4115	4115	4115	0
81	20240911	194300	242519270	4115	4115	4115	4115	0
82	20240911	194200	242519270	4115	4115	4115	4115	0
83	20240911	194100	242519270	4115	4115	4115	4115	0
84	20240911	194000	242519270	4115	4115	4115	4115	0
85	20240911	193900	242519270	4115	4115	4115	4115	0
86	20240911	193800	242519270	4115	4115	4115	4115	0
87	20240911	193700	242519270	4115	4115	4115	4115	0
88	20240911	193600	242519270	4115	4115	4115	4115	0
89	20240911	193500	242519270	4115	4115	4115	4115	0
90	20240911	193400	242519270	4115	4115	4115	4115	0
91	20240911	193300	242519270	4115	4115	4115	4115	0
92	20240911	193200	242519270	4115	4115	4115	4115	820
93	20240911	193100	242519270	4115	4115	4115	4115	0
94	20240911	193000	242519270	4115	4115	4115	4115	0
95	20240911	192900	242519270	4115	4115	4115	4115	0
96	20240911	192800	242519270	4115	4115	4115	4115	0
97	20240911	192700	242519270	4115	4115	4115	4115	0
98	20240911	192600	242519270	4115	4115	4115	4115	0
99	20240911	192500	242519270	4115	4115	4115	4115	0
100	20240911	192400	242519270	4115	4115	4115	4115	0
101	20240911	192300	242519270	4115	4115	4115	4115	0
102	20240911	192200	242519270	4115	4115	4115	4115	0
103	20240911	192100	242519270	4115	4115	4115	4115	0
104	20240911	192000	242519270	4115	4115	4115	4115	0
105	20240911	191900	242519270	4115	4115	4115	4115	0
106	20240911	191800	242519270	4115	4115	4115	4115	0
107	20240911	191700	242519270	4115	4115	4115	4115	0
108	20240911	191600	242519270	4115	4115	4115	4115	0
109	20240911	191500	242519270	4115	4115	4115	4115	0
110	20240911	191400	242519270	4115	4115	4115	4115	0
111	20240911	191300	242519270	4115	4115	4115	4115	0
112	20240911	191200	242519270	4115	4115	4115	4115	0
113	20240911	191100	242519270	4115	4115	4115	4115	0
114	20240911	191000	242519270	4115	4115	4115	4115	0
115	20240911	190900	242519270	4115	4115	4115	4115	0
116	20240911	190800	242519270	4115	4115	4115	4115	0
117	20240911	190700	242519270	4115	4115	4115	4115	0
118	20240911	190600	242519270	4115	4115	4115	4115	0
119	20240911	190500	242519270	4115	4115	4115	4115	0
120	20240911	190400	242519270	4115	4115	4115	4115	0
121	20240911	190300	242519270	4115	4115	4115	4115	0
122	20240911	190200	242519270	4115	4115	4115	4115	820
123	20240911	190100	242519270	4115	4115	4115	4115	0
124	20240911	190000	242519270	4115	4115	4115	4115	0
125	20240911	185900	242519270	4115	4115	4115	4115	0
126	20240911	185800	242519270	4115	4115	4115	4115	0
127	20240911	185700	242519270	4115	4115	4115	4115	0
128	20240911	185600	242519270	4115	4115	4115	4115	0
129	20240911	185500	242519270	4115	4115	4115	4115	0
130	20240911	185400	242519270	4115	4115	4115	4115	0
131	20240911	185300	242519270	4115	4115	4115	4115	0
132	20240911	185200	242519270	4115	4115	4115	4115	0
133	20240911	185100	242519270	4115	4115	4115	4115	0
134	20240911	185000	242519270	4115	4115	4115	4115	0
135	20240911	184900	242519270	4115	4115	4115	4115	0
136	20240911	184800	242519270	4115	4115	4115	4115	0
137	20240911	184700	242519270	4115	4115	4115	4115	0
138	20240911	184600	242519270	4115	4115	4115	4115	0
139	20240911	184500	242519270	4115	4115	4115	4115	0
140	20240911	184400	242519270	4115	4115	4115	4115	0
141	20240911	184300	242519270	4115	4115	4115	4115	0
142	20240911	184200	242519270	4115	4115	4115	4115	0
143	20240911	184100	242519270	4115	4115	4115	4115	0
144	20240911	184000	242519270	4115	4115	4115	4115	0
145	20240911	183900	242519270	4115	4115	4115	4115	0
146	20240911	183800	242519270	4115	4115	4115	4115	0
147	20240911	183700	242519270	4115	4115	4115	4115	0
148	20240911	183600	242519270	4115	4115	4115	4115	0
149	20240911	183500	242519270	4115	4115	4115	4115	0
150	20240911	183400	242519270	4115	4115	4115	4115	0
151	20240911	183300	242519270	4115	4115	4115	4115	0
152	20240911	183200	242519270	4115	4115	4115	4115	820
153	20240911	183100	242519270	4115	4115	4115	4115	0
154	20240911	183000	242519270	4115	4115	4115	4115	0
155	20240911	182900	242519270	4115	4115	4115	4115	0
156	20240911	182800	242519270	4115	4115	4115	4115	0
157	20240911	182700	242519270	4115	4115	4115	4115	0
158	20240911	182600	242519270	4115	4115	4115	4115	0
159	20240911	182500	242519270	4115	4115	4115	4115	0
160	20240911	182400	242519270	4115	4115	4115	4115	0
161	20240911	182300	242519270	4115	4115	4115	4115	0
162	20240911	182200	242519270	4115	4115	4115	4115	0
163	20240911	182100	242519270	4115	4115	4115	4115	0
164	20240911	182000	242519270	4115	4115	4115	4115	0
165	20240911	181900	242519270	4115	4115	4115	4115	0
166	20240911	181800	242519270	4115	4115	4115	4115	0
167	20240911	181700	242519270	4115	4115	4115	4115	0
168	20240911	181600	242519270	4115	4115	4115	4115	0
169	20240911	181500	242519270	4115	4115	4115	4115	0
170	20240911	181400	242519270	4115	4115	4115	4115	0
171	20240911	181300	242519270	4115	4115	4115	4115	0
172	20240911	181200	242519270	4115	4115	4115	4115	0
173	20240911	181100	242519270	4115	4115	4115	4115	0
174	20240911	181000	242519270	4115	4115	4115	4115	0
175	20240911	180900	242519270	4115	4115	4115	4115	0
176	20240911	180800	242519270	4115	4115	4115	4115	0
177	20240911	180700	242519270	4115	4115	4115	4115	0
178	20240911	180600	242519270	4115	4115	4115	4115	0
179	20240911	180500	242519270	4115	4115	4115	4115	0
180	20240911	180400	242519270	4115	4115	4115	4115	0
181	20240911	180300	242519270	4115	4115	4115	4115	0
182	20240911	180200	242519270	4115	4115	4115	4115	820
183	20240911	180100	242519270	4115	4115	4115	4115	0
184	20240911	180000	242519270	4115	4115	4115	4115	0
185	20240911	175900	242519270	4115	4115	4115	4115	0
186	20240911	175800	242519270	4115	4115	4115	4115	0
187	20240911	175700	242519270	4115	4115	4115	4115	0
188	20240911	175600	242519270	4115	4115	4115	4115	0
189	20240911	175500	242519270	4115	4115	4115	4115	0
190	20240911	175400	242519270	4115	4115	4115	4115	0
191	20240911	175300	242519270	4115	4115	4115	4115	0
192	20240911	175200	242519270	4115	4115	4115	4115	0
193	20240911	175100	242519270	4115	4115	4115	4115	0
194	20240911	175000	242519270	4115	4115	4115	4115	0
195	20240911	174900	242519270	4115	4115	4115	4115	0
196	20240911	174800	242519270	4115	4115	4115	4115	0
197	20240911	174700	242519270	4115	4115	4115	4115	0
198	20240911	174600	242519270	4115	4115	4115	4115	0
199	20240911	174500	242519270	4115	4115	4115	4115	0
200	20240911	174400	242519270	4115	4115	4115	4115	0
201	20240911	174300	242519270	4115	4115	4115	4115	0
202	20240911	174200	242519270	4115	4115	4115	4115	0
203	20240911	174100	242519270	4115	4115	4115	4115	0
204	20240911	174000	242519270	4115	4115	4115	4115	0
205	20240911	173900	242519270	4115	4115	4115	4115	0
206	20240911	173800	242519270	4115	4115	4115	4115	0
207	20240911	173700	242519270	4115	4115	4115	4115	0
208	20240911	173600	242519270	4115	4115	4115	4115	0
209	20240911	173500	242519270	4115	4115	4115	4115	0
210	20240911	173400	242519270	4115	4115	4115	4115	0
211	20240911	173300	242519270	4115	4115	4115	4115	0
212	20240911	173200	242519270	4115	4115	4115	4115	820
213	20240911	173100	242519270	4115	4115	4115	4115	0
214	20240911	173000	242519270	4115	4115	4115	4115	0
215	20240911	172900	242519270	4115	4115	4115	4115	0
216	20240911	172800	242519270	4115	4115	4115	4115	0
217	20240911	172700	242519270	4115	4115	4115	4115	0
218	20240911	172600	242519270	4115	4115	4115	4115	0
219	20240911	172500	242519270	4115	4115	4115	4115	0
220	20240911	172400	242519270	4115	4115	4115	4115	0
221	20240911	172300	242519270	4115	4115	4115	4115	0
222	20240911	172200	242519270	4115	4115	4115	4115	0
223	20240911	172100	242519270	4115	4115	4115	4115	0
224	20240911	172000	242519270	4115	4115	4115	4115	0
225	20240911	171900	242519270	4115	4115	4115	4115	0
226	20240911	171800	242519270	4115	4115	4115	4115	0
227	20240911	171700	242519270	4115	4115	4115	4115	0
228	20240911	171600	242519270	4115	4115	4115	4115	0
229	20240911	171500	242519270	4115	4115	4115	4115	0
230	20240911	171400	242519270	4115	4115	4115	4115	0
231	20240911	171300	242519270	4115	4115	4115	4115	0
232	20240911	171200	242519270	4115	4115	4115	4115	0
233	20240911	171100	242519270	4115	4115	4115	4115	0
234	20240911	171000	242519270	4115	4115	4115	4115	0
235	20240911	170900	242519270	4115	4115	4115	4115	0
236	20240911	170800	242519270	4115	4115	4115	4115	0
237	20240911	170700	242519270	4115	4115	4115	4115	0
238	20240911	170600	242519270	4115	4115	4115	4115	0
239	20240911	170500	242519270	4115	4115	4115	4115	0
240	20240911	170400	242519270	4115	4115	4115	4115	0
241	20240911	170300	242519270	4115	4115	4115	4115	0
242	20240911	170200	242519270	4115	4115	4115	4115	820
243	20240911	170100	242519270	4115	4115	4115	4115	0
244	20240911	170000	242519270	4115	4115	4115	4115	0
245	20240911	165900	242519270	4115	4115	4115	4115	0
246	20240911	165800	242519270	4115	4115	4115	4115	0
247	20240911	165700	242519270	4115	4115	4115	4115	0
248	20240911	165600	242519270	4115	4115	4115	4115	0
249	20240911	165500	242519270	4115	4115	4115	4115	0
250	20240911	165400	242519270	4115	4115	4115	4115	0
251	20240911	165300	242519270	4115	4115	4115	4115	0
252	20240911	165200	242519270	4115	4115	4115	4115	0
253	20240911	165100	242519270	4115	4115	4115	4115	0
254	20240911	165000	242519270	4115	4115	4115	4115	0
255	20240911	164900	242519270	4115	4115	4115	4115	0
256	20240911	164800	242519270	4115	4115	4115	4115	0
257	20240911	164700	242519270	4115	4115	4115	4115	0
258	20240911	164600	242519270	4115	4115	4115	4115	0
259	20240911	164500	242519270	4115	4115	4115	4115	0
260	20240911	164400	242519270	4115	4115	4115	4115	0
261	20240911	164300	242519270	4115	4115	4115	4115	0
262	20240911	164200	242519270	4115	4115	4115	4115	0
263	20240911	164100	242519270	4115	4115	4115	4115	0
264	20240911	164000	242519270	4115	4115	4115	4115	0
265	20240911	163900	242519270	4115	4115	4115	4115	0
266	20240911	163800	242519270	4115	4115	4115	4115	0
267	20240911	163700	242519270	4115	4115	4115	4115	0
268	20240911	163600	242519270	4115	4115	4115	4115	0
269	20240911	163500	242519270	4115	4115	4115	4115	0
270	20240911	163400	242519270	4115	4115	4115	4115	0
271	20240911	163300	242519270	4115	4115	4115	4115	0
272	20240911	163200	242519270	4115	4115	4115	4115	820
273	20240911	163100	242519270	4115	4115	4115	4115	0
274	20240911	163000	242519270	4115	4115	4115	4115	0
275	20240911	162900	242519270	4115	4115	4115	4115	0
276	20240911	162800	242519270	4115	4115	4115	4115	0
277	20240911	162700	242519270	4115	4115	4115	4115	0
278	20240911	162600	242519270	4115	4115	4115	4115	0
279	20240911	162500	242519270	4115	4115	4115	4115	0
280	20240911	162400	242519270	4115	4115	4115	4115	0
281	20240911	162300	242519270	4115	4115	4115	4115	0
282	20240911	162200	242519270	4115	4115	4115	4115	0
283	20240911	162100	242519270	4115	4115	4115	4115	0
284	20240911	162000	242519270	4115	4115	4115	4115	0
285	20240911	161900	242519270	4115	4115	4115	4115	0
286	20240911	161800	242519270	4115	4115	4115	4115	0
287	20240911	161700	242519270	4115	4115	4115	4115	0
288	20240911	161600	242519270	4115	4115	4115	4115	0
289	20240911	161500	242519270	4115	4115	4115	4115	0
290	20240911	161400	242519270	4115	4115	4115	4115	0
291	20240911	161300	242519270	4115	4115	4115	4115	0
292	20240911	161200	242519270	4115	4115	4115	4115	0
293	20240911	161100	242519270	4115	4115	4115	4115	0
294	20240911	161000	242519270	4115	4115	4115	4115	0
295	20240911	160900	242519270	4115	4115	4115	4115	0
296	20240911	160800	242519270	4115	4115	4115	4115	0
297	20240911	160700	242519270	4115	4115	4115	4115	0
298	20240911	160600	242519270	4115	4115	4115	4115	0
299	20240911	160500	242519270	4115	4115	4115	4115	0
300	20240911	160400	242519270	4115	4115	4115	4115	0
301	20240911	160300	242519270	4115	4115	4115	4115	0
302	20240911	160200	242519270	4115	4115	4115	4115	820
303	20240911	160100	242519270	4115	4115	4115	4115	0
304	20240911	160000	242519270	4115	4115	4115	4115	0
305	20240911	155900	242519270	4115	4115	4115	4115	0
306	20240911	155800	242519270	4115	4115	4115	4115	0
307	20240911	155700	242519270	4115	4115	4115	4115	0
308	20240911	155600	242519270	4115	4115	4115	4115	0
309	20240911	155500	242519270	4115	4115	4115	4115	0
310	20240911	155400	242519270	4115	4115	4115	4115	0
311	20240911	155300	242519270	4115	4115	4115	4115	0
312	20240911	155200	242519270	4115	4115	4115	4115	0
313	20240911	155100	242519270	4115	4115	4115	4115	0
314	20240911	155000	242519270	4115	4115	4115	4115	0
315	20240911	154900	242519270	4115	4115	4115	4115	0
316	20240911	154800	242519270	4115	4115	4115	4115	0
317	20240911	154700	242519270	4115	4115	4115	4115	0
318	20240911	154600	242519270	4115	4115	4115	4115	0
319	20240911	154500	242519270	4115	4115	4115	4115	0
320	20240911	154400	242519270	4115	4115	4115	4115	0
321	20240911	154300	242519270	4115	4115	4115	4115	0
322	20240911	154200	242519270	4115	4115	4115	4115	0
323	20240911	154100	242519270	4115	4115	4115	4115	0
324	20240911	154000	242519270	4115	4115	4115	4115	0
325	20240911	153900	242519270	4115	4115	4115	4115	0
326	20240911	153800	242519270	4115	4115	4115	4115	0
327	20240911	153700	242519270	4115	4115	4115	4115	0
328	20240911	153600	242519270	4115	4115	4115	4115	0
329	20240911	153500	242519270	4115	4115	4115	4115	0
330	20240911	153400	242519270	4115	4115	4115	4115	0
331	20240911	153300	242519270	4115	4115	4115	4115	0
332	20240911	153200	242519270	4115	4115	4115	4115	820
333	20240911	153100	242519270	4115	4115	4115	4115	0
334	20240911	153000	242519270	4115	4115	4115	4115	820
335	20240911	152900	239144970	4125	4125	4125	4125	0
336	20240911	152800	239144970	4125	4125	4125	4125	0
337	20240911	152700	239144970	4125	4125	4125	4125	0
338	20240911	152600	239144970	4125	4125	4125	4125	0
339	20240911	152500	239144970	4125	4125	4125	4125	0
340	20240911	152400	239144970	4125	4125	4125	4125	0
341	20240911	152300	239144970	4125	4125	4125	4125	0
342	20240911	152200	239144970	4125	4125	4125	4125	0
343	20240911	152100	239144970	4125	4125	4125	4125	0
344	20240911	152000	239144970	4125	4125	4125	4125	0
345	20240911	151900	239144970	4125	4110	4125	4110	31
346	20240911	151800	239017545	4125	4125	4125	4125	23
347	20240911	151700	238922670	4125	4125	4125	4125	0
348	20240911	151600	238922670	4125	4125	4125	4125	0
349	20240911	151500	238922670	4125	4120	4125	4120	211
350	20240911	151400	238053300	4120	4115	4120	4100	3001
351	20240911	151300	225742265	4115	4115	4115	4115	401
352	20240911	151200	224092150	4120	4120	4120	4120	0
353	20240911	151100	224092150	4120	4120	4120	4120	1
354	20240911	151000	224088030	4110	4110	4110	4110	0
355	20240911	150900	224088030	4110	4110	4110	4110	0
356	20240911	150800	224088030	4110	4110	4110	4110	0
357	20240911	150700	224088030	4110	4110	4110	4110	0
358	20240911	150600	224088030	4110	4115	4115	4110	1251
359	20240911	150500	218943720	4115	4120	4120	4115	2607
360	20240911	150400	208206485	4120	4120	4120	4120	0
361	20240911	150300	208206485	4120	4120	4120	4120	0
362	20240911	150200	208206485	4120	4120	4120	4120	0
363	20240911	150100	208206485	4120	4120	4120	4120	0
364	20240911	150000	208206485	4120	4120	4120	4120	100
365	20240911	145900	207794485	4120	4130	4130	4120	100
366	20240911	145800	207382350	4130	4130	4130	4130	238
367	20240911	145700	206399410	4140	4140	4140	4140	1
368	20240911	145600	206395270	4120	4120	4120	4120	0
369	20240911	145500	206395270	4120	4120	4120	4120	0
370	20240911	145400	206395270	4120	4120	4120	4120	0
371	20240911	145300	206395270	4120	4120	4120	4120	0
372	20240911	145200	206395270	4120	4120	4120	4120	10
373	20240911	145100	206354070	4120	4140	4140	4120	151
374	20240911	145000	205731920	4120	4130	4130	4120	29
375	20240911	144900	205612300	4140	4140	4140	4140	0
376	20240911	144800	205612300	4140	4140	4140	4140	0
377	20240911	144700	205612300	4140	4140	4140	4140	6
378	20240911	144600	205587460	4140	4140	4140	4140	0
379	20240911	144500	205587460	4140	4140	4140	4140	200
380	20240911	144400	204759460	4140	4140	4140	4140	400
381	20240911	144300	203103460	4140	4140	4140	4140	0
382	20240911	144200	203103460	4140	4140	4140	4140	0
383	20240911	144100	203103460	4140	4140	4140	4140	0
384	20240911	144000	203103460	4140	4140	4140	4140	0
385	20240911	143900	203103460	4140	4140	4140	4140	0
386	20240911	143800	203103460	4140	4135	4140	4135	197
387	20240911	143700	202287980	4135	4135	4135	4135	2
388	20240911	143600	202279710	4145	4145	4145	4145	700
389	20240911	143500	199378210	4140	4140	4140	4140	100
390	20240911	143400	198964210	4140	4140	4140	4140	0
391	20240911	143300	198964210	4140	4145	4145	4140	3
392	20240911	143200	198951780	4150	4150	4150	4150	0
393	20240911	143100	198951780	4150	4150	4150	4150	10
394	20240911	143000	198910280	4140	4140	4140	4140	1
395	20240911	142900	198906140	4150	4150	4150	4150	0
396	20240911	142800	198906140	4150	4150	4150	4150	0
397	20240911	142700	198906140	4150	4150	4150	4150	0
398	20240911	142600	198906140	4150	4150	4150	4150	10
399	20240911	142500	198864640	4150	4150	4150	4150	1
400	20240911	142400	198860490	4120	4120	4120	4120	2
401	20240911	142300	198852250	4120	4120	4120	4120	1
402	20240911	142200	198848130	4130	4130	4130	4130	0
403	20240911	142100	198848130	4130	4130	4130	4130	0
404	20240911	142000	198848130	4130	4130	4130	4130	0
405	20240911	141900	198848130	4130	4130	4130	4130	9
406	20240911	141800	198810960	4130	4130	4130	4130	0
407	20240911	141700	198810960	4130	4130	4130	4130	1
408	20240911	141600	198806830	4115	4115	4115	4115	0
409	20240911	141500	198806830	4115	4115	4115	4115	5
410	20240911	141400	198786255	4115	4115	4115	4115	7
411	20240911	141300	198757450	4115	4120	4120	4115	1023
412	20240911	141200	194547705	4120	4125	4125	4120	1710
413	20240911	141100	187500000	4140	4140	4140	4140	0
414	20240911	141000	187500000	4140	4140	4140	4140	0
415	20240911	140900	187500000	4140	4140	4140	4140	69
416	20240911	140800	187214340	4125	4125	4125	4125	0
417	20240911	140700	187214340	4125	4125	4125	4125	0
418	20240911	140600	187214340	4125	4125	4125	4125	5
419	20240911	140500	187193715	4140	4140	4140	4140	0
420	20240911	140400	187193715	4140	4140	4140	4140	0
421	20240911	140300	187193715	4140	4140	4140	4140	0
422	20240911	140200	187193715	4140	4140	4140	4140	0
423	20240911	140100	187193715	4140	4140	4140	4140	7
424	20240911	140000	187164735	4140	4135	4140	4135	40
425	20240911	135900	186999150	4125	4125	4125	4125	0
426	20240911	135800	186999150	4125	4120	4125	4120	20
427	20240911	135700	186916745	4120	4120	4120	4120	0
428	20240911	135600	186916745	4120	4120	4120	4120	1000
429	20240911	135500	182796745	4120	4125	4125	4120	770
430	20240911	135400	179623610	4125	4130	4130	4125	2041
431	20240911	135300	171203650	4140	4140	4140	4140	0
432	20240911	135200	171203650	4140	4140	4140	4140	0
433	20240911	135100	171203650	4140	4140	4140	4140	0
434	20240911	135000	171203650	4140	4140	4140	4140	23
435	20240911	134900	171108430	4140	4140	4140	4140	30
436	20240911	134800	170984230	4140	4140	4140	4140	0
437	20240911	134700	170984230	4140	4140	4140	4140	47
438	20240911	134600	170789650	4140	4140	4140	4140	0
439	20240911	134500	170789650	4140	4140	4140	4140	0
440	20240911	134400	170789650	4140	4140	4140	4140	777
441	20240911	134300	167572870	4140	4130	4140	4130	20
442	20240911	134200	167490220	4130	4130	4130	4130	132
443	20240911	134100	166945060	4130	4140	4140	4130	2605
444	20240911	134000	156179555	4140	4140	4140	4140	0
445	20240911	133900	156179555	4140	4140	4140	4140	0
446	20240911	133800	156179555	4140	4140	4140	4140	20
447	20240911	133700	156096755	4140	4140	4140	4140	51
448	20240911	133600	155885615	4140	4145	4145	4140	918
449	20240911	133500	152085090	4145	4145	4145	4145	12
450	20240911	133400	152035350	4150	4150	4150	4150	0
451	20240911	133300	152035350	4150	4150	4150	4150	61
452	20240911	133200	151782200	4150	4150	4150	4150	0
453	20240911	133100	151782200	4150	4150	4150	4150	0
454	20240911	133000	151782200	4150	4150	4150	4150	0
455	20240911	132900	151782200	4150	4150	4150	4150	100
456	20240911	132800	151367200	4170	4170	4170	4170	0
457	20240911	132700	151367200	4170	4170	4170	4170	0
458	20240911	132600	151367200	4170	4170	4170	4170	0
459	20240911	132500	151367200	4170	4170	4170	4170	0
460	20240911	132400	151367200	4170	4170	4170	4170	0
461	20240911	132300	151367200	4170	4170	4170	4170	200
462	20240911	132200	150533200	4170	4170	4170	4170	0
463	20240911	132100	150533200	4170	4170	4170	4170	0
464	20240911	132000	150533200	4170	4170	4170	4170	0
465	20240911	131900	150533200	4170	4170	4170	4170	0
466	20240911	131800	150533200	4170	4170	4170	4170	0
467	20240911	131700	150533200	4170	4170	4170	4170	0
468	20240911	131600	150533200	4170	4170	4170	4170	0
469	20240911	131500	150533200	4170	4170	4170	4170	0
470	20240911	131400	150533200	4170	4170	4170	4170	0
471	20240911	131300	150533200	4170	4170	4170	4170	0
472	20240911	131200	150533200	4170	4170	4170	4170	0
473	20240911	131100	150533200	4170	4170	4170	4170	8
474	20240911	131000	150499840	4170	4170	4170	4170	0
475	20240911	130900	150499840	4170	4170	4170	4170	0
476	20240911	130800	150499840	4170	4165	4170	4165	912
477	20240911	130700	146699185	4155	4155	4155	4155	0
478	20240911	130600	146699185	4155	4155	4155	4155	0
479	20240911	130500	146699185	4155	4155	4155	4155	10
480	20240911	130400	146657635	4165	4160	4165	4160	11
481	20240911	130300	146611870	4135	4135	4135	4135	0
482	20240911	130200	146611870	4135	4145	4145	4135	1749
483	20240911	130100	139379265	4145	4145	4145	4145	0
484	20240911	130000	139379265	4145	4145	4145	4145	0
485	20240911	125900	139379265	4145	4145	4145	4145	0
486	20240911	125800	139379265	4145	4145	4145	4145	0
487	20240911	125700	139379265	4145	4145	4145	4145	0
488	20240911	125600	139379265	4145	4145	4145	4145	1
489	20240911	125500	139375120	4165	4165	4165	4165	0
490	20240911	125400	139375120	4165	4165	4165	4165	0
491	20240911	125300	139375120	4165	4165	4165	4165	0
492	20240911	125200	139375120	4165	4165	4165	4165	0
493	20240911	125100	139375120	4165	4165	4165	4165	0
494	20240911	125000	139375120	4165	4165	4165	4165	0
495	20240911	124900	139375120	4165	4165	4165	4165	7
496	20240911	124800	139345965	4165	4165	4165	4165	0
497	20240911	124700	139345965	4165	4165	4165	4165	1
498	20240911	124600	139341800	4165	4165	4165	4165	1
499	20240911	124500	139337635	4165	4165	4165	4165	0
500	20240911	124400	139337635	4165	4165	4165	4165	0
501	20240911	124300	139337635	4165	4165	4165	4165	0
502	20240911	124200	139337635	4165	4165	4165	4165	188
503	20240911	124100	138554615	4150	4145	4150	4145	96
504	20240911	124000	138156425	4145	4145	4145	4145	0
505	20240911	123900	138156425	4145	4145	4145	4145	10
506	20240911	123800	138114975	4145	4145	4145	4145	0
507	20240911	123700	138114975	4145	4145	4145	4145	0
508	20240911	123600	138114975	4145	4145	4145	4145	0
509	20240911	123500	138114975	4145	4145	4145	4145	0
510	20240911	123400	138114975	4145	4145	4145	4145	0
511	20240911	123300	138114975	4145	4145	4145	4145	0
512	20240911	123200	138114975	4145	4145	4145	4145	0
513	20240911	123100	138114975	4145	4145	4145	4145	0
514	20240911	123000	138114975	4145	4145	4145	4145	0
515	20240911	122900	138114975	4145	4145	4145	4145	0
516	20240911	122800	138114975	4145	4145	4145	4145	0
517	20240911	122700	138114975	4145	4145	4145	4145	0
518	20240911	122600	138114975	4145	4145	4145	4145	0
519	20240911	122500	138114975	4145	4145	4145	4145	0
520	20240911	122400	138114975	4145	4145	4145	4145	0
521	20240911	122300	138114975	4145	4145	4145	4145	0
522	20240911	122200	138114975	4145	4145	4145	4145	0
523	20240911	122100	138114975	4145	4145	4145	4145	0
524	20240911	122000	138114975	4145	4145	4145	4145	2
525	20240911	121900	138106685	4130	4130	4130	4130	0
526	20240911	121800	138106685	4130	4130	4130	4130	0
527	20240911	121700	138106685	4130	4130	4130	4130	0
528	20240911	121600	138106685	4130	4130	4130	4130	65
529	20240911	121500	137838235	4135	4135	4135	4135	846
530	20240911	121400	134340025	4135	4145	4145	4135	783
531	20240911	121300	131097035	4145	4145	4145	4145	0
532	20240911	121200	131097035	4145	4145	4145	4145	0
533	20240911	121100	131097035	4145	4145	4145	4145	0
534	20240911	121000	131097035	4145	4145	4145	4145	48
535	20240911	120900	130898075	4150	4150	4150	4150	0
536	20240911	120800	130898075	4150	4150	4150	4150	1
537	20240911	120700	130893925	4145	4145	4145	4145	0
538	20240911	120600	130893925	4145	4145	4145	4145	0
539	20240911	120500	130893925	4145	4145	4145	4145	0
540	20240911	120400	130893925	4145	4145	4145	4145	0
541	20240911	120300	130893925	4145	4145	4145	4145	0
542	20240911	120200	130893925	4145	4145	4145	4145	0
543	20240911	120100	130893925	4145	4145	4145	4145	0
544	20240911	120000	130893925	4145	4145	4145	4145	0
545	20240911	115900	130893925	4145	4145	4145	4145	0
546	20240911	115800	130893925	4145	4145	4145	4145	0
547	20240911	115700	130893925	4145	4145	4145	4145	0
548	20240911	115600	130893925	4145	4145	4145	4145	101
549	20240911	115500	130475280	4145	4145	4145	4145	0
550	20240911	115400	130475280	4145	4150	4150	4145	762
551	20240911	115300	127314780	4150	4150	4150	4150	0
552	20240911	115200	127314780	4150	4150	4150	4150	0
553	20240911	115100	127314780	4150	4150	4150	4150	0
554	20240911	115000	127314780	4150	4150	4150	4150	0
555	20240911	114900	127314780	4150	4150	4150	4150	428
556	20240911	114800	125538580	4155	4155	4155	4155	0
557	20240911	114700	125538580	4155	4155	4155	4155	225
558	20240911	114600	124603705	4150	4150	4150	4150	0
559	20240911	114500	124603705	4150	4150	4150	4150	0
560	20240911	114400	124603705	4150	4150	4150	4150	0
561	20240911	114300	124603705	4150	4150	4150	4150	0
562	20240911	114200	124603705	4150	4150	4150	4150	0
563	20240911	114100	124603705	4150	4150	4150	4150	2
564	20240911	114000	124595405	4145	4145	4145	4145	0
565	20240911	113900	124595405	4145	4145	4145	4145	0
566	20240911	113800	124595405	4145	4145	4145	4145	50
567	20240911	113700	124388155	4150	4150	4150	4150	0
568	20240911	113600	124388155	4150	4150	4150	4150	0
569	20240911	113500	124388155	4150	4150	4150	4150	35
570	20240911	113400	124242905	4150	4150	4150	4150	0
571	20240911	113300	124242905	4150	4150	4150	4150	0
572	20240911	113200	124242905	4150	4150	4150	4150	0
573	20240911	113100	124242905	4150	4150	4150	4150	0
574	20240911	113000	124242905	4150	4150	4150	4150	0
575	20240911	112900	124242905	4150	4150	4150	4150	0
576	20240911	112800	124242905	4150	4150	4150	4150	0
577	20240911	112700	124242905	4150	4150	4150	4150	556
578	20240911	112600	121935505	4155	4155	4155	4155	0
579	20240911	112500	121935505	4155	4155	4155	4155	200
580	20240911	112400	121104505	4165	4165	4165	4165	0
581	20240911	112300	121104505	4165	4165	4165	4165	1
582	20240911	112200	121100340	4165	4165	4165	4165	0
583	20240911	112100	121100340	4165	4165	4165	4165	0
584	20240911	112000	121100340	4165	4165	4165	4165	4
585	20240911	111900	121083680	4165	4165	4165	4165	0
586	20240911	111800	121083680	4165	4165	4165	4165	4
587	20240911	111700	121067020	4165	4165	4165	4165	50
588	20240911	111600	120858770	4165	4165	4165	4165	1
589	20240911	111500	120854605	4150	4150	4150	4150	3
590	20240911	111400	120842155	4150	4150	4150	4150	0
591	20240911	111300	120842155	4150	4150	4150	4150	0
592	20240911	111200	120842155	4150	4150	4150	4150	0
593	20240911	111100	120842155	4150	4150	4150	4150	0
594	20240911	111000	120842155	4150	4150	4150	4150	0
595	20240911	110900	120842155	4150	4150	4150	4150	1
596	20240911	110800	120838005	4150	4150	4150	4150	0
597	20240911	110700	120838005	4150	4150	4150	4150	0
598	20240911	110600	120838005	4150	4150	4150	4150	0
599	20240911	110500	120838005	4150	4150	4150	4150	0
600	20240911	110400	120838005	4150	4150	4150	4150	0
601	20240911	110300	120838005	4150	4150	4150	4150	0
602	20240911	110200	120838005	4150	4150	4150	4150	0
603	20240911	110100	120838005	4150	4150	4150	4150	50
604	20240911	110000	120630505	4150	4150	4150	4150	0
605	20240911	105900	120630505	4150	4150	4150	4150	0
606	20240911	105800	120630505	4150	4150	4150	4150	470
607	20240911	105700	118680005	4150	4150	4150	4150	500
608	20240911	105600	116605005	4165	4165	4165	4165	0
609	20240911	105500	116605005	4165	4165	4165	4165	0
610	20240911	105400	116605005	4165	4165	4165	4165	50
611	20240911	105300	116396755	4165	4165	4165	4165	0
612	20240911	105200	116396755	4165	4165	4165	4165	0
613	20240911	105100	116396755	4165	4165	4165	4165	0
614	20240911	105000	116396755	4165	4165	4165	4165	240
615	20240911	104900	115397155	4165	4165	4165	4165	0
616	20240911	104800	115397155	4165	4165	4165	4165	0
617	20240911	104700	115397155	4165	4165	4165	4165	1
618	20240911	104600	115392990	4165	4165	4165	4165	0
619	20240911	104500	115392990	4165	4165	4165	4165	161
620	20240911	104400	114722425	4150	4150	4150	4150	0
621	20240911	104300	114722425	4150	4150	4150	4150	118
622	20240911	104200	114232725	4150	4150	4150	4150	90
623	20240911	104100	113859225	4150	4160	4160	4150	2155
624	20240911	104000	104904580	4160	4160	4160	4160	0
625	20240911	103900	104904580	4160	4165	4165	4160	935
626	20240911	103800	101014080	4165	4165	4165	4165	0
627	20240911	103700	101014080	4165	4165	4165	4165	0
628	20240911	103600	101014080	4165	4170	4170	4165	140
629	20240911	103500	100430880	4165	4170	4170	4165	999
630	20240911	103400	96270040	4170	4170	4170	4170	0
631	20240911	103300	96270040	4170	4190	4190	4170	962
632	20240911	103200	92255440	4180	4180	4180	4180	65
633	20240911	103100	91983740	4180	4180	4180	4180	935
634	20240911	103000	88075440	4185	4185	4185	4185	0
635	20240911	102900	88075440	4185	4185	4185	4185	0
636	20240911	102800	88075440	4185	4185	4185	4185	1337
637	20240911	102700	82480095	4185	4185	4185	4185	0
638	20240911	102600	82480095	4185	4185	4185	4185	0
639	20240911	102500	82480095	4185	4185	4185	4185	24
640	20240911	102400	82379655	4170	4170	4170	4170	0
641	20240911	102300	82379655	4170	4170	4170	4170	1343
642	20240911	102200	76779345	4170	4170	4170	4170	153
643	20240911	102100	76141335	4170	4170	4170	4170	5
644	20240911	102000	76120485	4170	4170	4170	4170	0
645	20240911	101900	76120485	4170	4180	4180	4170	1501
646	20240911	101800	69858720	4180	4180	4180	4180	270
647	20240911	101700	68730120	4185	4185	4185	4185	2
648	20240911	101600	68721750	4180	4180	4180	4180	0
649	20240911	101500	68721750	4180	4180	4180	4180	0
650	20240911	101400	68721750	4180	4180	4180	4180	0
651	20240911	101300	68721750	4180	4180	4180	4180	0
652	20240911	101200	68721750	4180	4180	4180	4180	180
653	20240911	101100	67969350	4180	4180	4180	4180	50
654	20240911	101000	67760350	4185	4185	4185	4185	0
655	20240911	100900	67760350	4185	4185	4185	4185	0
656	20240911	100800	67760350	4185	4185	4185	4185	59
657	20240911	100700	67513435	4190	4190	4190	4190	5
658	20240911	100600	67492485	4190	4190	4190	4190	0
659	20240911	100500	67492485	4190	4190	4190	4190	0
660	20240911	100400	67492485	4190	4190	4190	4190	1
661	20240911	100300	67488295	4195	4195	4195	4195	0
662	20240911	100200	67488295	4195	4195	4195	4195	1
663	20240911	100100	67484100	4185	4185	4195	4185	807
664	20240911	100000	64106785	4195	4195	4195	4195	5
665	20240911	095900	64085810	4195	4195	4195	4195	0
666	20240911	095800	64085810	4195	4195	4195	4195	0
667	20240911	095700	64085810	4195	4195	4195	4195	179
668	20240911	095600	63334905	4195	4195	4195	4195	214
669	20240911	095500	62437175	4195	4195	4195	4195	806
670	20240911	095400	59056005	4195	4195	4195	4195	0
671	20240911	095300	59056005	4195	4195	4195	4195	0
672	20240911	095200	59056005	4195	4195	4195	4195	1
673	20240911	095100	59051810	4175	4175	4175	4175	0
674	20240911	095000	59051810	4175	4175	4175	4175	2
675	20240911	094900	59043460	4175	4175	4175	4175	0
676	20240911	094800	59043460	4175	4175	4175	4175	0
677	20240911	094700	59043460	4175	4185	4185	4175	219
678	20240911	094600	58128595	4190	4190	4190	4190	133
679	20240911	094500	57571325	4200	4195	4200	4195	1669
680	20240911	094400	50563710	4190	4195	4195	4190	13
681	20240911	094300	50509215	4195	4195	4195	4195	152
682	20240911	094200	49871575	4195	4195	4195	4195	0
683	20240911	094100	49871575	4195	4195	4195	4195	0
684	20240911	094000	49871575	4195	4190	4195	4190	124
685	20240911	093900	49351400	4195	4190	4195	4190	277
686	20240911	093800	48190760	4190	4190	4190	4190	2
687	20240911	093700	48182380	4185	4185	4185	4185	693
688	20240911	093600	45282175	4185	4185	4185	4185	0
689	20240911	093500	45282175	4185	4190	4190	4185	2
690	20240911	093400	45273800	4185	4185	4185	4185	176
691	20240911	093300	44537240	4185	4185	4185	4185	0
692	20240911	093200	44537240	4185	4185	4190	4165	344
693	20240911	093100	43097675	4185	4185	4185	4185	197
694	20240911	093000	42273230	4185	4185	4185	4185	2
695	20240911	092900	42264860	4185	4185	4185	4185	82
696	20240911	092800	41921690	4185	4175	4185	4175	163
697	20240911	092700	41240660	4180	4180	4180	4180	0
698	20240911	092600	41240660	4180	4180	4180	4180	0
699	20240911	092500	41240660	4180	4180	4180	4180	0
700	20240911	092400	41240660	4180	4180	4180	4180	2
701	20240911	092300	41232300	4185	4185	4185	4185	0
702	20240911	092200	41232300	4185	4160	4185	4160	33
703	20240911	092100	41094770	4195	4180	4195	4180	511
704	20240911	092000	38953510	4180	4165	4180	4165	5
705	20240911	091900	38932630	4160	4155	4160	4155	1444
706	20240911	091800	32926345	4150	4130	4150	4120	2959
707	20240911	091700	20657110	4145	4145	4145	4145	50
708	20240911	091600	20449860	4150	4150	4150	4150	0
709	20240911	091500	20449860	4150	4150	4150	4145	508
710	20240911	091400	18341960	4150	4140	4150	4140	658
711	20240911	091300	15614100	4140	4140	4140	4140	0
712	20240911	091200	15614100	4140	4140	4140	4140	159
713	20240911	091100	14955840	4125	4125	4125	4125	100
714	20240911	091000	14543340	4130	4130	4130	4130	0
715	20240911	090900	14543340	4130	4130	4130	4130	182
716	20240911	090800	13791680	4125	4125	4125	4125	98
717	20240911	090700	13387430	4125	4130	4130	4120	1002
718	20240911	090600	9257800	4145	4145	4145	4145	0
719	20240911	090500	9257800	4145	4145	4145	4145	0
720	20240911	090400	9257800	4145	4145	4145	4145	0
721	20240911	090300	9257800	4145	4140	4145	4140	708
722	20240911	090200	6323645	4140	4135	4140	4135	755
723	20240911	090100	3199575	4135	4130	4135	4130	403
724	20240911	090000	1534170	4130	4120	4130	4120	372