KissMeData/014280/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	185800	93711175	4085	4085	4085	4085	722
3	20240911	185700	93711175	4085	4085	4085	4085	0
4	20240911	185600	93711175	4085	4085	4085	4085	0
5	20240911	185500	93711175	4085	4085	4085	4085	0
6	20240911	185400	93711175	4085	4085	4085	4085	0
7	20240911	185300	93711175	4085	4085	4085	4085	0
8	20240911	185200	93711175	4085	4085	4085	4085	0
9	20240911	185100	93711175	4085	4085	4085	4085	0
10	20240911	185000	93711175	4085	4085	4085	4085	0
11	20240911	184900	93711175	4085	4085	4085	4085	0
12	20240911	184800	93711175	4085	4085	4085	4085	0
13	20240911	184700	93711175	4085	4085	4085	4085	0
14	20240911	184600	93711175	4085	4085	4085	4085	0
15	20240911	184500	93711175	4085	4085	4085	4085	0
16	20240911	184400	93711175	4085	4085	4085	4085	0
17	20240911	184300	93711175	4085	4085	4085	4085	0
18	20240911	184200	93711175	4085	4085	4085	4085	0
19	20240911	184100	93711175	4085	4085	4085	4085	0
20	20240911	184000	93711175	4085	4085	4085	4085	0
21	20240911	183900	93711175	4085	4085	4085	4085	0
22	20240911	183800	93711175	4085	4085	4085	4085	0
23	20240911	183700	93711175	4085	4085	4085	4085	0
24	20240911	183600	93711175	4085	4085	4085	4085	0
25	20240911	183500	93711175	4085	4085	4085	4085	0
26	20240911	183400	93711175	4085	4085	4085	4085	0
27	20240911	183300	93711175	4085	4085	4085	4085	0
28	20240911	183200	93711175	4085	4085	4085	4085	0
29	20240911	183100	93711175	4085	4085	4085	4085	0
30	20240911	183000	93711175	4085	4085	4085	4085	0
31	20240911	182900	93711175	4085	4085	4085	4085	0
32	20240911	182800	93711175	4085	4085	4085	4085	722
33	20240911	182700	93711175	4085	4085	4085	4085	0
34	20240911	182600	93711175	4085	4085	4085	4085	0
35	20240911	182500	93711175	4085	4085	4085	4085	0
36	20240911	182400	93711175	4085	4085	4085	4085	0
37	20240911	182300	93711175	4085	4085	4085	4085	0
38	20240911	182200	93711175	4085	4085	4085	4085	0
39	20240911	182100	93711175	4085	4085	4085	4085	0
40	20240911	182000	93711175	4085	4085	4085	4085	0
41	20240911	181900	93711175	4085	4085	4085	4085	0
42	20240911	181800	93711175	4085	4085	4085	4085	0
43	20240911	181700	93711175	4085	4085	4085	4085	0
44	20240911	181600	93711175	4085	4085	4085	4085	0
45	20240911	181500	93711175	4085	4085	4085	4085	0
46	20240911	181400	93711175	4085	4085	4085	4085	0
47	20240911	181300	93711175	4085	4085	4085	4085	0
48	20240911	181200	93711175	4085	4085	4085	4085	0
49	20240911	181100	93711175	4085	4085	4085	4085	0
50	20240911	181000	93711175	4085	4085	4085	4085	0
51	20240911	180900	93711175	4085	4085	4085	4085	0
52	20240911	180800	93711175	4085	4085	4085	4085	0
53	20240911	180700	93711175	4085	4085	4085	4085	0
54	20240911	180600	93711175	4085	4085	4085	4085	0
55	20240911	180500	93711175	4085	4085	4085	4085	0
56	20240911	180400	93711175	4085	4085	4085	4085	0
57	20240911	180300	93711175	4085	4085	4085	4085	0
58	20240911	180200	93711175	4085	4085	4085	4085	0
59	20240911	180100	93711175	4085	4085	4085	4085	0
60	20240911	180000	93711175	4085	4085	4085	4085	0
61	20240911	175900	93711175	4085	4085	4085	4085	0
62	20240911	175800	93711175	4085	4085	4085	4085	722
63	20240911	175700	93711175	4085	4085	4085	4085	0
64	20240911	175600	93711175	4085	4085	4085	4085	0
65	20240911	175500	93711175	4085	4085	4085	4085	0
66	20240911	175400	93711175	4085	4085	4085	4085	0
67	20240911	175300	93711175	4085	4085	4085	4085	0
68	20240911	175200	93711175	4085	4085	4085	4085	0
69	20240911	175100	93711175	4085	4085	4085	4085	0
70	20240911	175000	93711175	4085	4085	4085	4085	0
71	20240911	174900	93711175	4085	4085	4085	4085	0
72	20240911	174800	93711175	4085	4085	4085	4085	0
73	20240911	174700	93711175	4085	4085	4085	4085	0
74	20240911	174600	93711175	4085	4085	4085	4085	0
75	20240911	174500	93711175	4085	4085	4085	4085	0
76	20240911	174400	93711175	4085	4085	4085	4085	0
77	20240911	174300	93711175	4085	4085	4085	4085	0
78	20240911	174200	93711175	4085	4085	4085	4085	0
79	20240911	174100	93711175	4085	4085	4085	4085	0
80	20240911	174000	93711175	4085	4085	4085	4085	0
81	20240911	173900	93711175	4085	4085	4085	4085	0
82	20240911	173800	93711175	4085	4085	4085	4085	0
83	20240911	173700	93711175	4085	4085	4085	4085	0
84	20240911	173600	93711175	4085	4085	4085	4085	0
85	20240911	173500	93711175	4085	4085	4085	4085	0
86	20240911	173400	93711175	4085	4085	4085	4085	0
87	20240911	173300	93711175	4085	4085	4085	4085	0
88	20240911	173200	93711175	4085	4085	4085	4085	0
89	20240911	173100	93711175	4085	4085	4085	4085	0
90	20240911	173000	93711175	4085	4085	4085	4085	0
91	20240911	172900	93711175	4085	4085	4085	4085	0
92	20240911	172800	93711175	4085	4085	4085	4085	722
93	20240911	172700	93711175	4085	4085	4085	4085	0
94	20240911	172600	93711175	4085	4085	4085	4085	0
95	20240911	172500	93711175	4085	4085	4085	4085	0
96	20240911	172400	93711175	4085	4085	4085	4085	0
97	20240911	172300	93711175	4085	4085	4085	4085	0
98	20240911	172200	93711175	4085	4085	4085	4085	0
99	20240911	172100	93711175	4085	4085	4085	4085	0
100	20240911	172000	93711175	4085	4085	4085	4085	0
101	20240911	171900	93711175	4085	4085	4085	4085	0
102	20240911	171800	93711175	4085	4085	4085	4085	0
103	20240911	171700	93711175	4085	4085	4085	4085	0
104	20240911	171600	93711175	4085	4085	4085	4085	0
105	20240911	171500	93711175	4085	4085	4085	4085	0
106	20240911	171400	93711175	4085	4085	4085	4085	0
107	20240911	171300	93711175	4085	4085	4085	4085	0
108	20240911	171200	93711175	4085	4085	4085	4085	0
109	20240911	171100	93711175	4085	4085	4085	4085	0
110	20240911	171000	93711175	4085	4085	4085	4085	0
111	20240911	170900	93711175	4085	4085	4085	4085	0
112	20240911	170800	93711175	4085	4085	4085	4085	0
113	20240911	170700	93711175	4085	4085	4085	4085	0
114	20240911	170600	93711175	4085	4085	4085	4085	0
115	20240911	170500	93711175	4085	4085	4085	4085	0
116	20240911	170400	93711175	4085	4085	4085	4085	0
117	20240911	170300	93711175	4085	4085	4085	4085	0
118	20240911	170200	93711175	4085	4085	4085	4085	0
119	20240911	170100	93711175	4085	4085	4085	4085	0
120	20240911	170000	93711175	4085	4085	4085	4085	0
121	20240911	165900	93711175	4085	4085	4085	4085	0
122	20240911	165800	93711175	4085	4085	4085	4085	722
123	20240911	165700	93711175	4085	4085	4085	4085	0
124	20240911	165600	93711175	4085	4085	4085	4085	0
125	20240911	165500	93711175	4085	4085	4085	4085	0
126	20240911	165400	93711175	4085	4085	4085	4085	0
127	20240911	165300	93711175	4085	4085	4085	4085	0
128	20240911	165200	93711175	4085	4085	4085	4085	0
129	20240911	165100	93711175	4085	4085	4085	4085	0
130	20240911	165000	93711175	4085	4085	4085	4085	0
131	20240911	164900	93711175	4085	4085	4085	4085	0
132	20240911	164800	93711175	4085	4085	4085	4085	0
133	20240911	164700	93711175	4085	4085	4085	4085	0
134	20240911	164600	93711175	4085	4085	4085	4085	0
135	20240911	164500	93711175	4085	4085	4085	4085	0
136	20240911	164400	93711175	4085	4085	4085	4085	0
137	20240911	164300	93711175	4085	4085	4085	4085	0
138	20240911	164200	93711175	4085	4085	4085	4085	0
139	20240911	164100	93711175	4085	4085	4085	4085	0
140	20240911	164000	93711175	4085	4085	4085	4085	0
141	20240911	163900	93711175	4085	4085	4085	4085	0
142	20240911	163800	93711175	4085	4085	4085	4085	0
143	20240911	163700	93711175	4085	4085	4085	4085	0
144	20240911	163600	93711175	4085	4085	4085	4085	0
145	20240911	163500	93711175	4085	4085	4085	4085	0
146	20240911	163400	93711175	4085	4085	4085	4085	0
147	20240911	163300	93711175	4085	4085	4085	4085	0
148	20240911	163200	93711175	4085	4085	4085	4085	0
149	20240911	163100	93711175	4085	4085	4085	4085	0
150	20240911	163000	93711175	4085	4085	4085	4085	0
151	20240911	162900	93711175	4085	4085	4085	4085	0
152	20240911	162800	93711175	4085	4085	4085	4085	722
153	20240911	162700	93711175	4085	4085	4085	4085	0
154	20240911	162600	93711175	4085	4085	4085	4085	0
155	20240911	162500	93711175	4085	4085	4085	4085	0
156	20240911	162400	93711175	4085	4085	4085	4085	0
157	20240911	162300	93711175	4085	4085	4085	4085	0
158	20240911	162200	93711175	4085	4085	4085	4085	0
159	20240911	162100	93711175	4085	4085	4085	4085	0
160	20240911	162000	93711175	4085	4085	4085	4085	0
161	20240911	161900	93711175	4085	4085	4085	4085	0
162	20240911	161800	93711175	4085	4085	4085	4085	0
163	20240911	161700	93711175	4085	4085	4085	4085	0
164	20240911	161600	93711175	4085	4085	4085	4085	0
165	20240911	161500	93711175	4085	4085	4085	4085	0
166	20240911	161400	93711175	4085	4085	4085	4085	0
167	20240911	161300	93711175	4085	4085	4085	4085	0
168	20240911	161200	93711175	4085	4085	4085	4085	0
169	20240911	161100	93711175	4085	4085	4085	4085	0
170	20240911	161000	93711175	4085	4085	4085	4085	0
171	20240911	160900	93711175	4085	4085	4085	4085	0
172	20240911	160800	93711175	4085	4085	4085	4085	0
173	20240911	160700	93711175	4085	4085	4085	4085	0
174	20240911	160600	93711175	4085	4085	4085	4085	0
175	20240911	160500	93711175	4085	4085	4085	4085	0
176	20240911	160400	93711175	4085	4085	4085	4085	0
177	20240911	160300	93711175	4085	4085	4085	4085	0
178	20240911	160200	93711175	4085	4085	4085	4085	0
179	20240911	160100	93711175	4085	4085	4085	4085	0
180	20240911	160000	93711175	4085	4085	4085	4085	0
181	20240911	155900	93711175	4085	4085	4085	4085	0
182	20240911	155800	93711175	4085	4085	4085	4085	722
183	20240911	155700	93711175	4085	4085	4085	4085	0
184	20240911	155600	93711175	4085	4085	4085	4085	0
185	20240911	155500	93711175	4085	4085	4085	4085	0
186	20240911	155400	93711175	4085	4085	4085	4085	0
187	20240911	155300	93711175	4085	4085	4085	4085	0
188	20240911	155200	93711175	4085	4085	4085	4085	0
189	20240911	155100	93711175	4085	4085	4085	4085	0
190	20240911	155000	93711175	4085	4085	4085	4085	0
191	20240911	154900	93711175	4085	4085	4085	4085	0
192	20240911	154800	93711175	4085	4085	4085	4085	0
193	20240911	154700	93711175	4085	4085	4085	4085	0
194	20240911	154600	93711175	4085	4085	4085	4085	0
195	20240911	154500	93711175	4085	4085	4085	4085	0
196	20240911	154400	93711175	4085	4085	4085	4085	0
197	20240911	154300	93711175	4085	4085	4085	4085	0
198	20240911	154200	93711175	4085	4085	4085	4085	0
199	20240911	154100	93711175	4085	4085	4085	4085	0
200	20240911	154000	93711175	4085	4085	4085	4085	0
201	20240911	153900	93711175	4085	4085	4085	4085	0
202	20240911	153800	93711175	4085	4085	4085	4085	0
203	20240911	153700	93711175	4085	4085	4085	4085	0
204	20240911	153600	93711175	4085	4085	4085	4085	0
205	20240911	153500	93711175	4085	4085	4085	4085	0
206	20240911	153400	93711175	4085	4085	4085	4085	0
207	20240911	153300	93711175	4085	4085	4085	4085	0
208	20240911	153200	93711175	4085	4085	4085	4085	0
209	20240911	153100	93711175	4085	4085	4085	4085	0
210	20240911	153000	93711175	4085	4085	4085	4085	722
211	20240911	152900	90761805	4090	4090	4090	4090	0
212	20240911	152800	90761805	4090	4090	4090	4090	0
213	20240911	152700	90761805	4090	4090	4090	4090	0
214	20240911	152600	90761805	4090	4090	4090	4090	0
215	20240911	152500	90761805	4090	4090	4090	4090	0
216	20240911	152400	90761805	4090	4090	4090	4090	0
217	20240911	152300	90761805	4090	4090	4090	4090	0
218	20240911	152200	90761805	4090	4090	4090	4090	0
219	20240911	152100	90761805	4090	4090	4090	4090	0
220	20240911	152000	90761805	4090	4090	4090	4090	0
221	20240911	151900	90761805	4090	4090	4090	4090	5
222	20240911	151800	90741355	4085	4085	4085	4085	39
223	20240911	151700	90582040	4080	4085	4085	4080	278
224	20240911	151600	89447380	4085	4085	4085	4085	1
225	20240911	151500	89443295	4090	4090	4090	4090	0
226	20240911	151400	89443295	4090	4090	4090	4090	0
227	20240911	151300	89443295	4090	4090	4090	4090	10
228	20240911	151200	89402395	4090	4080	4090	4080	188
229	20240911	151100	88635195	4085	4085	4085	4085	5
230	20240911	151000	88614770	4085	4080	4085	4080	62
231	20240911	150900	88361800	4085	4085	4085	4085	0
232	20240911	150800	88361800	4085	4085	4085	4085	94
233	20240911	150700	87977810	4080	4080	4080	4080	23
234	20240911	150600	87883970	4085	4085	4085	4085	97
235	20240911	150500	87487725	4085	4085	4085	4085	0
236	20240911	150400	87487725	4085	4085	4085	4085	0
237	20240911	150300	87487725	4085	4085	4085	4085	184
238	20240911	150200	86736085	4085	4085	4085	4085	66
239	20240911	150100	86466475	4090	4085	4090	4085	2
240	20240911	150000	86458300	4090	4090	4090	4090	1
241	20240911	145900	86454210	4085	4090	4090	4085	352
242	20240911	145800	85015820	4105	4095	4105	4095	247
243	20240911	145700	84004335	4090	4090	4090	4090	0
244	20240911	145600	84004335	4090	4090	4090	4090	0
245	20240911	145500	84004335	4090	4090	4090	4090	14
246	20240911	145400	83947075	4095	4095	4095	4095	72
247	20240911	145300	83652235	4100	4100	4100	4100	0
248	20240911	145200	83652235	4100	4100	4100	4100	0
249	20240911	145100	83652235	4100	4095	4100	4095	491
250	20240911	145000	81639145	4085	4085	4085	4085	9
251	20240911	144900	81602380	4100	4100	4100	4100	0
252	20240911	144800	81602380	4100	4100	4100	4100	0
253	20240911	144700	81602380	4100	4100	4100	4100	0
254	20240911	144600	81602380	4100	4100	4100	4100	1
255	20240911	144500	81598280	4100	4100	4100	4100	3
256	20240911	144400	81585980	4100	4100	4100	4100	0
257	20240911	144300	81585980	4100	4100	4100	4100	0
258	20240911	144200	81585980	4100	4100	4100	4100	0
259	20240911	144100	81585980	4100	4100	4100	4100	0
260	20240911	144000	81585980	4100	4100	4100	4100	0
261	20240911	143900	81585980	4100	4100	4100	4100	0
262	20240911	143800	81585980	4100	4100	4100	4100	3
263	20240911	143700	81573680	4100	4100	4100	4100	0
264	20240911	143600	81573680	4100	4100	4100	4100	50
265	20240911	143500	81368680	4100	4100	4100	4100	0
266	20240911	143400	81368680	4100	4100	4100	4100	1
267	20240911	143300	81364580	4095	4095	4095	4095	1
268	20240911	143200	81360485	4080	4080	4080	4080	33
269	20240911	143100	81225845	4080	4080	4080	4080	0
270	20240911	143000	81225845	4080	4080	4080	4080	0
271	20240911	142900	81225845	4080	4080	4080	4080	14
272	20240911	142800	81168725	4085	4085	4085	4085	607
273	20240911	142700	78689130	4080	4080	4080	4080	0
274	20240911	142600	78689130	4080	4080	4080	4080	0
275	20240911	142500	78689130	4080	4080	4080	4080	0
276	20240911	142400	78689130	4080	4080	4080	4080	0
277	20240911	142300	78689130	4080	4080	4080	4080	0
278	20240911	142200	78689130	4080	4085	4085	4080	204
279	20240911	142100	77856305	4085	4085	4085	4085	190
280	20240911	142000	77080155	4085	4095	4095	4085	479
281	20240911	141900	75121140	4100	4100	4100	4100	7
282	20240911	141800	75092440	4100	4100	4100	4100	0
283	20240911	141700	75092440	4100	4100	4100	4100	0
284	20240911	141600	75092440	4100	4105	4105	4100	168
285	20240911	141500	74403390	4105	4105	4105	4105	0
286	20240911	141400	74403390	4105	4110	4110	4105	14
287	20240911	141300	74345855	4110	4110	4110	4110	1
288	20240911	141200	74341745	4110	4110	4110	4110	1
289	20240911	141100	74337635	4110	4110	4110	4110	1
290	20240911	141000	74333525	4105	4105	4105	4105	0
291	20240911	140900	74333525	4105	4105	4105	4105	0
292	20240911	140800	74333525	4105	4105	4105	4105	0
293	20240911	140700	74333525	4105	4105	4105	4105	25
294	20240911	140600	74230900	4110	4110	4110	4110	0
295	20240911	140500	74230900	4110	4110	4110	4110	0
296	20240911	140400	74230900	4110	4110	4110	4110	0
297	20240911	140300	74230900	4110	4110	4110	4110	0
298	20240911	140200	74230900	4110	4110	4110	4110	0
299	20240911	140100	74230900	4110	4110	4110	4110	2
300	20240911	140000	74222680	4110	4110	4110	4110	0
301	20240911	135900	74222680	4110	4110	4110	4110	11
302	20240911	135800	74177470	4110	4110	4110	4110	0
303	20240911	135700	74177470	4110	4110	4110	4110	0
304	20240911	135600	74177470	4110	4110	4110	4110	2
305	20240911	135500	74169250	4110	4105	4110	4105	236
306	20240911	135400	73200425	4110	4110	4110	4110	0
307	20240911	135300	73200425	4110	4110	4110	4110	11
308	20240911	135200	73155215	4110	4110	4110	4110	0
309	20240911	135100	73155215	4110	4110	4110	4110	100
310	20240911	135000	72744215	4110	4110	4110	4110	13
311	20240911	134900	72690785	4110	4110	4110	4110	0
312	20240911	134800	72690785	4110	4110	4110	4110	7
313	20240911	134700	72662015	4115	4115	4115	4115	9
314	20240911	134600	72624980	4115	4115	4115	4115	1
315	20240911	134500	72620865	4115	4115	4115	4115	11
316	20240911	134400	72575600	4110	4115	4115	4110	160
317	20240911	134300	71917690	4120	4115	4120	4115	9
318	20240911	134200	71880645	4125	4130	4130	4125	12
319	20240911	134100	71831095	4130	4130	4130	4130	0
320	20240911	134000	71831095	4130	4130	4130	4130	0
321	20240911	133900	71831095	4130	4130	4130	4130	4
322	20240911	133800	71814575	4130	4130	4130	4130	8
323	20240911	133700	71781535	4130	4130	4130	4130	11
324	20240911	133600	71736105	4130	4130	4130	4130	0
325	20240911	133500	71736105	4130	4130	4130	4130	0
326	20240911	133400	71736105	4130	4130	4130	4130	0
327	20240911	133300	71736105	4130	4130	4130	4130	10
328	20240911	133200	71694805	4130	4130	4130	4130	0
329	20240911	133100	71694805	4130	4130	4130	4130	0
330	20240911	133000	71694805	4130	4130	4130	4130	9
331	20240911	132900	71657635	4125	4125	4125	4125	0
332	20240911	132800	71657635	4125	4130	4130	4125	15
333	20240911	132700	71595735	4120	4120	4120	4120	19
334	20240911	132600	71517455	4130	4130	4130	4130	0
335	20240911	132500	71517455	4130	4130	4130	4130	10
336	20240911	132400	71476155	4130	4130	4130	4130	0
337	20240911	132300	71476155	4130	4130	4130	4130	0
338	20240911	132200	71476155	4130	4130	4130	4130	13
339	20240911	132100	71422465	4130	4130	4130	4130	0
340	20240911	132000	71422465	4130	4125	4130	4125	18
341	20240911	131900	71348160	4125	4125	4125	4125	0
342	20240911	131800	71348160	4125	4125	4125	4125	20
343	20240911	131700	71265660	4130	4130	4130	4130	10
344	20240911	131600	71224360	4130	4130	4130	4130	0
345	20240911	131500	71224360	4130	4130	4130	4130	0
346	20240911	131400	71224360	4130	4130	4130	4130	11
347	20240911	131300	71178930	4130	4130	4130	4130	0
348	20240911	131200	71178930	4130	4130	4130	4130	11
349	20240911	131100	71133500	4130	4130	4130	4130	0
350	20240911	131000	71133500	4130	4130	4130	4130	0
351	20240911	130900	71133500	4130	4130	4130	4130	0
352	20240911	130800	71133500	4130	4130	4130	4130	36
353	20240911	130700	70984820	4130	4130	4130	4130	0
354	20240911	130600	70984820	4130	4130	4130	4130	8
355	20240911	130500	70951780	4130	4130	4130	4130	0
356	20240911	130400	70951780	4130	4130	4130	4130	0
357	20240911	130300	70951780	4130	4130	4130	4130	11
358	20240911	130200	70906350	4130	4130	4130	4130	250
359	20240911	130100	69873850	4125	4125	4125	4125	47
360	20240911	130000	69679975	4135	4135	4135	4135	33
361	20240911	125900	69543520	4135	4135	4135	4135	0
362	20240911	125800	69543520	4135	4135	4135	4135	72
363	20240911	125700	69245800	4130	4130	4130	4130	9
364	20240911	125600	69208630	4135	4135	4135	4135	22
365	20240911	125500	69117660	4135	4130	4135	4130	33
366	20240911	125400	68981260	4135	4135	4135	4135	0
367	20240911	125300	68981260	4135	4135	4135	4135	22
368	20240911	125200	68890290	4130	4130	4130	4130	10
369	20240911	125100	68848990	4120	4120	4120	4120	8
370	20240911	125000	68816030	4120	4120	4120	4120	22
371	20240911	124900	68725390	4120	4120	4120	4120	63
372	20240911	124800	68465830	4120	4120	4120	4120	22
373	20240911	124700	68375190	4120	4120	4120	4120	33
374	20240911	124600	68239230	4120	4120	4120	4120	500
375	20240911	124500	66179230	4120	4120	4120	4120	25
376	20240911	124400	66076230	4120	4120	4120	4120	0
377	20240911	124300	66076230	4120	4120	4120	4120	33
378	20240911	124200	65940270	4120	4120	4120	4120	22
379	20240911	124100	65849630	4120	4120	4120	4120	0
380	20240911	124000	65849630	4120	4120	4120	4120	31
381	20240911	123900	65721910	4120	4120	4120	4120	36
382	20240911	123800	65573590	4120	4120	4120	4120	11
383	20240911	123700	65528270	4120	4120	4120	4120	32
384	20240911	123600	65396430	4115	4115	4115	4115	9
385	20240911	123500	65359395	4120	4120	4120	4120	32
386	20240911	123400	65227555	4120	4120	4120	4120	22
387	20240911	123300	65136915	4120	4120	4120	4120	7
388	20240911	123200	65108075	4120	4120	4120	4120	31
389	20240911	123100	64980355	4120	4120	4120	4120	22
390	20240911	123000	64889715	4120	4120	4120	4120	11
391	20240911	122900	64844395	4120	4120	4120	4120	33
392	20240911	122800	64708435	4120	4120	4120	4120	1
393	20240911	122700	64704315	4115	4115	4115	4115	17
394	20240911	122600	64634360	4115	4115	4115	4115	22
395	20240911	122500	64543830	4115	4115	4115	4115	1
396	20240911	122400	64539715	4115	4115	4115	4115	31
397	20240911	122300	64412150	4115	4115	4115	4115	29
398	20240911	122200	64292815	4115	4115	4115	4115	10
399	20240911	122100	64251665	4115	4115	4115	4115	33
400	20240911	122000	64115870	4115	4115	4115	4115	10
401	20240911	121900	64074720	4115	4115	4115	4115	341
402	20240911	121800	62671505	4115	4115	4115	4115	32
403	20240911	121700	62539825	4115	4115	4115	4115	0
404	20240911	121600	62539825	4115	4110	4115	4110	149
405	20240911	121500	61926825	4115	4115	4115	4115	9
406	20240911	121400	61889790	4115	4115	4115	4115	22
407	20240911	121300	61799260	4110	4115	4115	4110	88
408	20240911	121200	61437390	4115	4115	4115	4115	0
409	20240911	121100	61437390	4115	4115	4115	4115	22
410	20240911	121000	61346860	4115	4115	4115	4115	32
411	20240911	120900	61215180	4110	4110	4110	4110	10
412	20240911	120800	61174080	4115	4115	4115	4115	22
413	20240911	120700	61083550	4115	4115	4115	4115	9
414	20240911	120600	61046515	4115	4115	4115	4115	48
415	20240911	120500	60848995	4115	4115	4115	4115	33
416	20240911	120400	60713200	4115	4115	4115	4115	0
417	20240911	120300	60713200	4115	4115	4115	4115	22
418	20240911	120200	60622670	4115	4115	4115	4115	32
419	20240911	120100	60490990	4115	4115	4115	4115	0
420	20240911	120000	60490990	4115	4115	4115	4115	22
421	20240911	115900	60400460	4115	4115	4115	4115	14
422	20240911	115800	60342850	4115	4115	4115	4115	23
423	20240911	115700	60248205	4115	4115	4115	4115	22
424	20240911	115600	60157675	4115	4115	4115	4115	11
425	20240911	115500	60112410	4110	4105	4110	4105	23
426	20240911	115400	60017885	4110	4110	4110	4110	0
427	20240911	115300	60017885	4110	4110	4110	4110	32
428	20240911	115200	59886365	4110	4110	4110	4110	22
429	20240911	115100	59795945	4110	4110	4110	4110	15
430	20240911	115000	59734295	4110	4110	4110	4110	22
431	20240911	114900	59643875	4110	4110	4110	4110	22
432	20240911	114800	59553455	4110	4110	4110	4110	11
433	20240911	114700	59508245	4110	4110	4110	4110	22
434	20240911	114600	59417825	4110	4110	4110	4110	1
435	20240911	114500	59413715	4110	4110	4110	4110	33
436	20240911	114400	59278085	4110	4110	4110	4110	35
437	20240911	114300	59134235	4110	4110	4110	4110	100
438	20240911	114200	58723235	4110	4110	4110	4105	72
439	20240911	114100	58427445	4110	4110	4110	4110	24
440	20240911	114000	58328805	4110	4110	4110	4110	14
441	20240911	113900	58271265	4110	4110	4110	4110	22
442	20240911	113800	58180845	4110	4110	4110	4110	0
443	20240911	113700	58180845	4110	4110	4110	4110	32
444	20240911	113600	58049325	4110	4110	4110	4110	22
445	20240911	113500	57958905	4110	4110	4110	4110	0
446	20240911	113400	57958905	4110	4110	4110	4110	31
447	20240911	113300	57831495	4110	4110	4110	4110	22
448	20240911	113200	57741075	4110	4110	4110	4110	0
449	20240911	113100	57741075	4110	4110	4110	4110	33
450	20240911	113000	57605445	4110	4110	4110	4110	0
451	20240911	112900	57605445	4110	4110	4110	4110	26
452	20240911	112800	57498585	4110	4110	4110	4110	32
453	20240911	112700	57367065	4110	4110	4110	4110	0
454	20240911	112600	57367065	4110	4110	4110	4110	31
455	20240911	112500	57239655	4110	4110	4110	4110	0
456	20240911	112400	57239655	4110	4110	4110	4110	22
457	20240911	112300	57149235	4110	4110	4110	4110	33
458	20240911	112200	57013605	4110	4110	4110	4110	0
459	20240911	112100	57013605	4110	4110	4110	4110	24
460	20240911	112000	56914965	4100	4110	4110	4100	232
461	20240911	111900	55963250	4110	4110	4110	4110	2
462	20240911	111800	55955030	4110	4110	4110	4110	22
463	20240911	111700	55864610	4110	4115	4115	4110	84
464	20240911	111600	55519325	4115	4115	4115	4115	23
465	20240911	111500	55424680	4115	4115	4115	4115	34
466	20240911	111400	55284770	4105	4105	4105	4105	367
467	20240911	111300	53778235	4105	4105	4105	4105	22
468	20240911	111200	53687925	4105	4105	4105	4105	65
469	20240911	111100	53421100	4100	4095	4100	4095	54
470	20240911	111000	53199825	4100	4100	4100	4100	53
471	20240911	110900	52982525	4100	4100	4100	4100	9
472	20240911	110800	52945625	4100	4100	4100	4100	22
473	20240911	110700	52855425	4100	4100	4100	4100	434
474	20240911	110600	51076025	4100	4100	4100	4100	1
475	20240911	110500	51071925	4100	4100	4100	4100	142
476	20240911	110400	50489725	4105	4105	4105	4105	26
477	20240911	110300	50382995	4105	4115	4115	4105	241
478	20240911	110200	49393480	4115	4115	4115	4115	22
479	20240911	110100	49302950	4115	4115	4115	4115	0
480	20240911	110000	49302950	4115	4110	4115	4110	54
481	20240911	105900	49080855	4115	4115	4115	4115	25
482	20240911	105800	48977980	4115	4110	4115	4110	38
483	20240911	105700	48821740	4115	4115	4115	4115	33
484	20240911	105600	48685945	4115	4115	4115	4115	20
485	20240911	105500	48603645	4120	4115	4120	4115	33
486	20240911	105400	48467690	4120	4120	4120	4120	28
487	20240911	105300	48352330	4120	4120	4120	4120	0
488	20240911	105200	48352330	4120	4120	4120	4120	31
489	20240911	105100	48224610	4120	4120	4120	4120	22
490	20240911	105000	48133970	4120	4120	4120	4120	12
491	20240911	104900	48084530	4120	4120	4120	4120	27
492	20240911	104800	47973290	4120	4120	4120	4120	0
493	20240911	104700	47973290	4120	4120	4120	4120	32
494	20240911	104600	47841450	4120	4120	4120	4120	22
495	20240911	104500	47750810	4125	4125	4125	4125	0
496	20240911	104400	47750810	4125	4125	4125	4125	22
497	20240911	104300	47660060	4110	4110	4110	4110	25
498	20240911	104200	47557310	4110	4110	4110	4110	20
499	20240911	104100	47475110	4110	4110	4110	4110	33
500	20240911	104000	47339480	4110	4110	4110	4110	189
501	20240911	103900	46562690	4110	4125	4130	4110	268
502	20240911	103800	45459590	4130	4130	4130	4130	32
503	20240911	103700	45327430	4130	4130	4130	4130	0
504	20240911	103600	45327430	4130	4130	4130	4130	31
505	20240911	103500	45199400	4130	4130	4130	4130	22
506	20240911	103400	45108540	4130	4130	4130	4130	1
507	20240911	103300	45104410	4125	4135	4135	4125	40
508	20240911	103200	44939070	4130	4130	4130	4130	0
509	20240911	103100	44939070	4130	4130	4130	4130	522
510	20240911	103000	42783210	4130	4130	4130	4130	33
511	20240911	102900	42646920	4130	4130	4130	4130	16
512	20240911	102800	42580840	4130	4130	4130	4130	22
513	20240911	102700	42489980	4130	4130	4130	4120	68
514	20240911	102600	42209485	4135	4135	4135	4135	22
515	20240911	102500	42118515	4135	4135	4135	4135	33
516	20240911	102400	41982060	4135	4135	4135	4135	3
517	20240911	102300	41969655	4140	4140	4140	4140	22
518	20240911	102200	41878575	4140	4140	4140	4140	34
519	20240911	102100	41737815	4140	4140	4140	4140	0
520	20240911	102000	41737815	4140	4135	4140	4135	28
521	20240911	101900	41621925	4140	4140	4140	4140	8
522	20240911	101800	41588805	4140	4140	4140	4140	58
523	20240911	101700	41348685	4140	4140	4140	4140	22
524	20240911	101600	41257605	4140	4145	4145	4140	44
525	20240911	101500	41075410	4145	4145	4145	4145	22
526	20240911	101400	40984220	4145	4145	4145	4145	22
527	20240911	101300	40893030	4145	4145	4145	4145	11
528	20240911	101200	40847435	4145	4145	4145	4145	23
529	20240911	101100	40752100	4145	4145	4145	4145	2
530	20240911	101000	40743810	4145	4145	4145	4145	31
531	20240911	100900	40615315	4145	4145	4145	4145	22
532	20240911	100800	40524125	4145	4145	4145	4145	19
533	20240911	100700	40445370	4145	4145	4145	4145	26
534	20240911	100600	40337600	4145	4145	4145	4145	22
535	20240911	100500	40246410	4145	4150	4150	4145	25
536	20240911	100400	40142735	4150	4150	4150	4150	22
537	20240911	100300	40051435	4150	4150	4150	4150	1
538	20240911	100200	40047285	4150	4150	4150	4150	31
539	20240911	100100	39918635	4150	4150	4150	4150	22
540	20240911	100000	39827335	4150	4150	4150	4150	11
541	20240911	095900	39781685	4150	4150	4150	4150	23
542	20240911	095800	39686235	4150	4150	4150	4150	11
543	20240911	095700	39640585	4145	4145	4145	4145	22
544	20240911	095600	39549395	4150	4150	4150	4150	23
545	20240911	095500	39453945	4140	4140	4140	4140	0
546	20240911	095400	39453945	4140	4140	4140	4140	24
547	20240911	095300	39354585	4140	4140	4140	4140	31
548	20240911	095200	39226245	4140	4140	4140	4140	24
549	20240911	095100	39126885	4140	4140	4140	4140	40
550	20240911	095000	38961285	4140	4140	4140	4140	7
551	20240911	094900	38932305	4140	4140	4140	4140	24
552	20240911	094800	38832945	4140	4145	4145	4140	94
553	20240911	094700	38443670	4145	4145	4145	4145	2
554	20240911	094600	38435380	4145	4145	4145	4145	31
555	20240911	094500	38306885	4150	4150	4150	4150	22
556	20240911	094400	38215585	4150	4150	4150	4150	0
557	20240911	094300	38215585	4150	4150	4150	4150	22
558	20240911	094200	38124285	4150	4150	4150	4150	2
559	20240911	094100	38115985	4145	4145	4145	4145	23
560	20240911	094000	38020650	4135	4135	4135	4130	1840
561	20240911	093900	30417685	4135	4135	4135	4135	0
562	20240911	093800	30417685	4135	4135	4135	4135	23
563	20240911	093700	30322580	4135	4135	4135	4135	41
564	20240911	093600	30153045	4135	4135	4135	4135	12
565	20240911	093500	30103425	4135	4135	4135	4135	33
566	20240911	093400	29966970	4135	4135	4135	4135	1
567	20240911	093300	29962835	4135	4135	4135	4135	25
568	20240911	093200	29859460	4140	4140	4140	4140	293
569	20240911	093100	28646440	4140	4135	4140	4135	386
570	20240911	093000	27050045	4135	4135	4135	4135	34
571	20240911	092900	26909455	4135	4135	4135	4135	31
572	20240911	092800	26781270	4135	4135	4135	4135	0
573	20240911	092700	26781270	4135	4135	4135	4135	22
574	20240911	092600	26690300	4130	4140	4140	4130	110
575	20240911	092500	26235985	4135	4125	4135	4125	2940
576	20240911	092400	14082440	4125	4125	4125	4125	22
577	20240911	092300	13991690	4125	4125	4125	4125	9
578	20240911	092200	13954565	4125	4125	4125	4125	22
579	20240911	092100	13863815	4125	4125	4125	4125	0
580	20240911	092000	13863815	4125	4125	4125	4125	22
581	20240911	091900	13773065	4125	4115	4125	4115	26
582	20240911	091800	13665825	4125	4115	4125	4115	24
583	20240911	091700	13566930	4115	4115	4120	4110	33
584	20240911	091600	13431030	4120	4120	4120	4120	22
585	20240911	091500	13340390	4110	4115	4115	4110	1087
586	20240911	091400	8867400	4120	4115	4120	4115	919
587	20240911	091300	5085165	4120	4120	4120	4120	2
588	20240911	091200	5076925	4125	4120	4125	4120	25
589	20240911	091100	4973815	4125	4110	4125	4110	149
590	20240911	091000	4360625	4075	4115	4115	4075	501
591	20240911	090900	2307725	4125	4120	4125	4120	23
592	20240911	090800	2212855	4125	4125	4125	4125	22
593	20240911	090700	2122105	4115	4115	4115	4115	4
594	20240911	090600	2105645	4125	4125	4125	4125	22
595	20240911	090500	2014895	4125	4125	4125	4125	2
596	20240911	090400	2006645	4125	4125	4125	4125	23
597	20240911	090300	1911770	4125	4125	4125	4125	22
598	20240911	090200	1821020	4120	4135	4135	4120	2
599	20240911	090100	1812765	4135	4125	4135	4125	34
600	20240911	090000	1672295	4135	4160	4160	4135	402